date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,30.12,30.28,30.05,30.28,165100.0,11.4843,11.5453,11.4576,11.5453,165100.0
2004-01-23 10:00:00,30.27,30.34,30.24,30.25,234800.0,11.5415,11.5682,11.5301,11.5339,234800.0
2004-01-23 10:30:00,30.25,30.26,30.15,30.15,107000.0,11.5339,11.5377,11.4958,11.4958,107000.0
2004-01-23 11:00:00,30.15,30.2,30.1,30.1,154300.0,11.4958,11.5148,11.4767,11.4767,154300.0
2004-01-23 11:30:00,30.1,30.24,30.1,30.22,129400.0,11.4767,11.5301,11.4767,11.5224,129400.0
2004-01-23 12:00:00,30.21,30.24,30.15,30.19,360700.0,11.5186,11.5301,11.4958,11.511,360700.0
2004-01-23 12:30:00,30.18,30.19,30.15,30.17,54500.0,11.5072,11.511,11.4958,11.5034,54500.0
2004-01-23 13:00:00,30.16,30.24,30.15,30.24,57700.0,11.4996,11.5301,11.4958,11.5301,57700.0
2004-01-23 13:30:00,30.23,30.25,30.15,30.15,73800.0,11.5263,11.5339,11.4958,11.4958,73800.0
2004-01-23 14:00:00,30.17,30.23,30.15,30.21,121000.0,11.5034,11.5263,11.4958,11.5186,121000.0
2004-01-23 14:30:00,30.21,30.27,30.19,30.21,78800.0,11.5186,11.5415,11.511,11.5186,78800.0
2004-01-23 15:00:00,30.21,30.26,30.15,30.25,199300.0,11.5186,11.5377,11.4958,11.5339,199300.0
2004-01-23 15:30:00,30.25,30.32,30.25,30.25,187100.0,11.5339,11.5606,11.5339,11.5339,187100.0
2004-01-26 09:30:00,30.2,30.26,30.14,30.21,186100.0,11.5148,11.5377,11.4919,11.5186,186100.0
2004-01-26 10:00:00,30.21,30.21,30.07,30.11,342600.0,11.5186,11.5186,11.4652,11.4805,342600.0
2004-01-26 10:30:00,30.12,30.14,30.04,30.05,138500.0,11.4843,11.4919,11.4538,11.4576,138500.0
2004-01-26 11:00:00,30.06,30.07,30.02,30.07,240100.0,11.4614,11.4652,11.4462,11.4652,240100.0
2004-01-26 11:30:00,30.07,30.1,30.01,30.02,112100.0,11.4652,11.4767,11.4424,11.4462,112100.0
2004-01-26 12:00:00,30.03,30.03,29.96,29.98,104600.0,11.45,11.45,11.4233,11.4309,104600.0
2004-01-26 12:30:00,29.99,29.99,29.94,29.95,110700.0,11.4347,11.4347,11.4157,11.4195,110700.0
2004-01-26 13:00:00,29.95,29.97,29.93,29.93,86000.0,11.4195,11.4271,11.4119,11.4119,86000.0
2004-01-26 13:30:00,29.94,29.97,29.92,29.94,116200.0,11.4157,11.4271,11.4081,11.4157,116200.0
2004-01-26 14:00:00,29.94,29.97,29.92,29.95,80400.0,11.4157,11.4271,11.4081,11.4195,80400.0
2004-01-26 14:30:00,29.95,29.99,29.95,29.98,131400.0,11.4195,11.4347,11.4195,11.4309,131400.0
2004-01-26 15:00:00,29.98,30.02,29.94,30.0,235900.0,11.4309,11.4462,11.4157,11.4386,235900.0
2004-01-26 15:30:00,30.0,30.15,29.99,30.12,353600.0,11.4386,11.4958,11.4347,11.4843,353600.0
2004-01-27 09:30:00,30.06,30.12,30.04,30.06,186100.0,11.4614,11.4843,11.4538,11.4614,186100.0
2004-01-27 10:00:00,30.05,30.06,29.99,30.04,167800.0,11.4576,11.4614,11.4347,11.4538,167800.0
2004-01-27 10:30:00,30.05,30.07,30.01,30.04,109100.0,11.4576,11.4652,11.4424,11.4538,109100.0
2004-01-27 11:00:00,30.03,30.15,30.02,30.14,167700.0,11.45,11.4958,11.4462,11.4919,167700.0
2004-01-27 11:30:00,30.15,30.2,30.13,30.17,120900.0,11.4958,11.5148,11.4881,11.5034,120900.0
2004-01-27 12:00:00,30.16,30.2,30.13,30.19,195100.0,11.4996,11.5148,11.4881,11.511,195100.0
2004-01-27 12:30:00,30.18,30.2,30.14,30.15,77600.0,11.5072,11.5148,11.4919,11.4958,77600.0
2004-01-27 13:00:00,30.14,30.18,30.12,30.15,93800.0,11.4919,11.5072,11.4843,11.4958,93800.0
2004-01-27 13:30:00,30.16,30.19,30.13,30.17,134400.0,11.4996,11.511,11.4881,11.5034,134400.0
2004-01-27 14:00:00,30.17,30.19,30.12,30.14,142300.0,11.5034,11.511,11.4843,11.4919,142300.0
2004-01-27 14:30:00,30.14,30.21,30.14,30.18,112300.0,11.4919,11.5186,11.4919,11.5072,112300.0
2004-01-27 15:00:00,30.19,30.2,30.12,30.13,161000.0,11.511,11.5148,11.4843,11.4881,161000.0
2004-01-27 15:30:00,30.12,30.18,30.11,30.18,242600.0,11.4843,11.5072,11.4805,11.5072,242600.0
2004-01-28 09:30:00,30.2,30.3,30.17,30.27,369600.0,11.5148,11.5529,11.5034,11.5415,369600.0
2004-01-28 10:00:00,30.27,30.35,30.27,30.35,185000.0,11.5415,11.572,11.5415,11.572,185000.0
2004-01-28 10:30:00,30.34,30.37,30.3,30.3,194700.0,11.5682,11.5796,11.5529,11.5529,194700.0
2004-01-28 11:00:00,30.29,30.37,30.26,30.36,144500.0,11.5491,11.5796,11.5377,11.5758,144500.0
2004-01-28 11:30:00,30.36,30.48,30.34,30.43,364500.0,11.5758,11.6216,11.5682,11.6025,364500.0
2004-01-28 12:00:00,30.43,30.5,30.42,30.48,393400.0,11.6025,11.6292,11.5987,11.6216,393400.0
2004-01-28 12:30:00,30.47,30.49,30.45,30.47,245200.0,11.6178,11.6254,11.6101,11.6178,245200.0
2004-01-28 13:00:00,30.49,30.56,30.48,30.55,421800.0,11.6254,11.6521,11.6216,11.6483,421800.0
2004-01-28 13:30:00,30.55,30.55,30.45,30.46,118000.0,11.6483,11.6483,11.6101,11.6139,118000.0
2004-01-28 14:00:00,30.45,30.55,30.15,30.15,326600.0,11.6101,11.6483,11.4958,11.4958,326600.0
2004-01-28 14:30:00,30.15,30.16,30.05,30.11,443000.0,11.4958,11.4996,11.4576,11.4805,443000.0
2004-01-28 15:00:00,30.1,30.44,30.1,30.2,413200.0,11.4767,11.6063,11.4767,11.5148,413200.0
2004-01-28 15:30:00,30.2,30.27,30.14,30.24,489500.0,11.5148,11.5415,11.4919,11.5301,489500.0
2004-02-02 09:30:00,29.7,29.82,29.65,29.82,239400.0,11.4562,11.5025,11.4369,11.5025,239400.0
2004-02-02 10:00:00,29.82,29.87,29.8,29.81,141700.0,11.5025,11.5218,11.4948,11.4986,141700.0
2004-02-02 10:30:00,29.82,29.83,29.73,29.77,217400.0,11.5025,11.5063,11.4678,11.4832,217400.0
2004-02-02 11:00:00,29.78,29.79,29.67,29.69,101100.0,11.4871,11.4909,11.4446,11.4523,101100.0
2004-02-02 11:30:00,29.68,29.72,29.65,29.69,187700.0,11.4485,11.4639,11.4369,11.4523,187700.0
2004-02-02 12:00:00,29.68,29.69,29.61,29.62,126000.0,11.4485,11.4523,11.4215,11.4253,126000.0
2004-02-02 12:30:00,29.62,29.68,29.59,29.61,531700.0,11.4253,11.4485,11.4138,11.4215,531700.0
2004-02-02 13:00:00,29.62,29.68,29.61,29.67,77100.0,11.4253,11.4485,11.4215,11.4446,77100.0
2004-02-02 13:30:00,29.67,29.67,29.62,29.66,101300.0,11.4446,11.4446,11.4253,11.4408,101300.0
2004-02-02 14:00:00,29.66,29.67,29.63,29.66,125000.0,11.4408,11.4446,11.4292,11.4408,125000.0
2004-02-02 14:30:00,29.66,29.66,29.62,29.65,740500.0,11.4408,11.4408,11.4253,11.4369,740500.0
2004-02-02 15:00:00,29.65,29.68,29.6,29.66,125900.0,11.4369,11.4485,11.4176,11.4408,125900.0
2004-02-02 15:30:00,29.66,29.67,29.55,29.6,247500.0,11.4408,11.4446,11.3983,11.4176,247500.0
2004-02-03 09:30:00,29.7,29.7,29.5,29.52,176600.0,11.4562,11.4562,11.3791,11.3868,176600.0
2004-02-03 10:00:00,29.52,29.57,29.37,29.57,276000.0,11.3868,11.4061,11.3289,11.4061,276000.0
2004-02-03 10:30:00,29.57,29.6,29.47,29.6,138200.0,11.4061,11.4176,11.3675,11.4176,138200.0
2004-02-03 11:00:00,29.6,29.6,29.5,29.57,203400.0,11.4176,11.4176,11.3791,11.4061,203400.0
2004-02-03 11:30:00,29.57,29.57,29.49,29.49,116400.0,11.4061,11.4061,11.3752,11.3752,116400.0
2004-02-03 12:00:00,29.5,29.62,29.49,29.57,117900.0,11.3791,11.4253,11.3752,11.4061,117900.0
2004-02-03 12:30:00,29.57,29.58,29.53,29.55,83300.0,11.4061,11.4099,11.3906,11.3983,83300.0
2004-02-03 13:00:00,29.55,29.59,29.52,29.58,74300.0,11.3983,11.4138,11.3868,11.4099,74300.0
2004-02-03 13:30:00,29.58,29.6,29.5,29.5,228400.0,11.4099,11.4176,11.3791,11.3791,228400.0
2004-02-03 14:00:00,29.5,29.54,29.47,29.51,167300.0,11.3791,11.3945,11.3675,11.3829,167300.0
2004-02-03 14:30:00,29.5,29.55,29.47,29.49,206700.0,11.3791,11.3983,11.3675,11.3752,206700.0
2004-02-03 15:00:00,29.51,29.53,29.48,29.5,160300.0,11.3829,11.3906,11.3713,11.3791,160300.0
2004-02-03 15:30:00,29.5,29.54,29.46,29.52,333600.0,11.3791,11.3945,11.3636,11.3868,333600.0
2004-02-04 09:30:00,29.25,29.33,29.18,29.25,686400.0,11.2826,11.3135,11.2556,11.2826,686400.0
2004-02-04 10:00:00,29.25,29.42,29.22,29.34,405100.0,11.2826,11.3482,11.271,11.3173,405100.0
2004-02-04 10:30:00,29.34,29.47,29.33,29.44,218000.0,11.3173,11.3675,11.3135,11.3559,218000.0
2004-02-04 11:00:00,29.45,29.45,29.32,29.35,236500.0,11.3598,11.3598,11.3096,11.3212,236500.0
2004-02-04 11:30:00,29.35,29.4,29.33,29.38,138200.0,11.3212,11.3405,11.3135,11.3328,138200.0
2004-02-04 12:00:00,29.38,29.4,29.33,29.35,90300.0,11.3328,11.3405,11.3135,11.3212,90300.0
2004-02-04 12:30:00,29.35,29.39,29.31,29.34,77900.0,11.3212,11.3366,11.3058,11.3173,77900.0
2004-02-04 13:00:00,29.34,29.36,29.31,29.34,51100.0,11.3173,11.3251,11.3058,11.3173,51100.0
2004-02-04 13:30:00,29.33,29.34,29.22,29.23,108400.0,11.3135,11.3173,11.271,11.2749,108400.0
2004-02-04 14:00:00,29.23,29.25,29.09,29.17,316900.0,11.2749,11.2826,11.2209,11.2518,316900.0
2004-02-04 14:30:00,29.15,29.28,29.15,29.25,142800.0,11.244,11.2942,11.244,11.2826,142800.0
2004-02-04 15:00:00,29.26,29.32,29.24,29.29,192900.0,11.2865,11.3096,11.2788,11.2981,192900.0
2004-02-04 15:30:00,29.29,29.33,29.23,29.32,341300.0,11.2981,11.3135,11.2749,11.3096,341300.0
2004-02-05 09:30:00,29.41,29.41,29.25,29.31,129700.0,11.3443,11.3443,11.2826,11.3058,129700.0
2004-02-05 10:00:00,29.3,29.34,29.2,29.26,117300.0,11.3019,11.3173,11.2633,11.2865,117300.0
2004-02-05 10:30:00,29.25,29.33,29.25,29.25,89400.0,11.2826,11.3135,11.2826,11.2826,89400.0
2004-02-05 11:00:00,29.25,29.3,29.22,29.23,85800.0,11.2826,11.3019,11.271,11.2749,85800.0
2004-02-05 11:30:00,29.23,29.28,29.18,29.21,110200.0,11.2749,11.2942,11.2556,11.2672,110200.0
2004-02-05 12:00:00,29.2,29.21,29.12,29.16,91900.0,11.2633,11.2672,11.2325,11.2479,91900.0
2004-02-05 12:30:00,29.16,29.19,29.11,29.16,103400.0,11.2479,11.2595,11.2286,11.2479,103400.0
2004-02-05 13:00:00,29.15,29.23,29.13,29.17,121800.0,11.244,11.2749,11.2363,11.2518,121800.0
2004-02-05 13:30:00,29.17,29.18,29.12,29.14,121100.0,11.2518,11.2556,11.2325,11.2402,121100.0
2004-02-05 14:00:00,29.12,29.19,29.06,29.12,198700.0,11.2325,11.2595,11.2093,11.2325,198700.0
2004-02-05 14:30:00,29.12,29.15,29.05,29.07,113200.0,11.2325,11.244,11.2055,11.2132,113200.0
2004-02-05 15:00:00,29.08,29.16,29.06,29.16,191400.0,11.217,11.2479,11.2093,11.2479,191400.0
2004-02-05 15:30:00,29.16,29.19,29.1,29.1,279000.0,11.2479,11.2595,11.2248,11.2248,279000.0
2004-02-06 09:30:00,29.21,29.27,29.11,29.21,186100.0,11.2672,11.2903,11.2286,11.2672,186100.0
2004-02-06 10:00:00,29.21,29.25,29.16,29.23,198400.0,11.2672,11.2826,11.2479,11.2749,198400.0
2004-02-06 10:30:00,29.23,29.26,29.16,29.23,190800.0,11.2749,11.2865,11.2479,11.2749,190800.0
2004-02-06 11:00:00,29.23,29.3,29.21,29.28,219000.0,11.2749,11.3019,11.2672,11.2942,219000.0
2004-02-06 11:30:00,29.28,29.29,29.18,29.23,156000.0,11.2942,11.2981,11.2556,11.2749,156000.0
2004-02-06 12:00:00,29.23,29.23,29.16,29.16,122600.0,11.2749,11.2749,11.2479,11.2479,122600.0
2004-02-06 12:30:00,29.16,29.23,29.16,29.21,105700.0,11.2479,11.2749,11.2479,11.2672,105700.0
2004-02-06 13:00:00,29.21,29.23,29.19,29.23,90500.0,11.2672,11.2749,11.2595,11.2749,90500.0
2004-02-06 13:30:00,29.22,29.25,29.19,29.23,86500.0,11.271,11.2826,11.2595,11.2749,86500.0
2004-02-06 14:00:00,29.23,29.26,29.22,29.23,116500.0,11.2749,11.2865,11.271,11.2749,116500.0
2004-02-06 14:30:00,29.23,29.25,29.21,29.23,96700.0,11.2749,11.2826,11.2672,11.2749,96700.0
2004-02-06 15:00:00,29.23,29.25,29.2,29.23,117700.0,11.2749,11.2826,11.2633,11.2749,117700.0
2004-02-06 15:30:00,29.24,29.26,29.19,29.24,245500.0,11.2788,11.2865,11.2595,11.2788,245500.0
2004-02-09 09:30:00,29.17,29.2,29.09,29.15,178800.0,11.2518,11.2633,11.2209,11.244,178800.0
2004-02-09 10:00:00,29.15,29.16,29.1,29.13,147100.0,11.244,11.2479,11.2248,11.2363,147100.0
2004-02-09 10:30:00,29.11,29.12,29.05,29.06,196700.0,11.2286,11.2325,11.2055,11.2093,196700.0
2004-02-09 11:00:00,29.06,29.13,29.06,29.1,185100.0,11.2093,11.2363,11.2093,11.2248,185100.0
2004-02-09 11:30:00,29.11,29.12,29.1,29.12,77200.0,11.2286,11.2325,11.2248,11.2325,77200.0
2004-02-09 12:00:00,29.12,29.16,29.1,29.12,187600.0,11.2325,11.2479,11.2248,11.2325,187600.0
2004-02-09 12:30:00,29.12,29.15,29.1,29.12,131600.0,11.2325,11.244,11.2248,11.2325,131600.0
2004-02-09 13:00:00,29.1,29.13,29.09,29.12,140300.0,11.2248,11.2363,11.2209,11.2325,140300.0
2004-02-09 13:30:00,29.13,29.15,29.12,29.13,119600.0,11.2363,11.244,11.2325,11.2363,119600.0
2004-02-09 14:00:00,29.13,29.15,29.12,29.13,190400.0,11.2363,11.244,11.2325,11.2363,190400.0
2004-02-09 14:30:00,29.14,29.22,29.13,29.16,254200.0,11.2402,11.271,11.2363,11.2479,254200.0
2004-02-09 15:00:00,29.15,29.19,29.13,29.17,207000.0,11.244,11.2595,11.2363,11.2518,207000.0
2004-02-09 15:30:00,29.17,29.2,29.16,29.2,309800.0,11.2518,11.2633,11.2479,11.2633,309800.0
2004-02-10 10:00:00,29.3,29.43,29.3,29.4,156000.0,11.3019,11.3521,11.3019,11.3405,156000.0
2004-02-10 10:30:00,29.4,29.52,29.4,29.51,904000.0,11.3405,11.3868,11.3405,11.3829,904000.0
2004-02-10 11:00:00,29.51,29.54,29.49,29.5,596900.0,11.3829,11.3945,11.3752,11.3791,596900.0
2004-02-10 11:30:00,29.51,29.52,29.46,29.48,206400.0,11.3829,11.3868,11.3636,11.3713,206400.0
2004-02-10 12:00:00,29.47,29.5,29.44,29.44,126600.0,11.3675,11.3791,11.3559,11.3559,126600.0
2004-02-10 12:30:00,29.43,29.43,29.38,29.4,254400.0,11.3521,11.3521,11.3328,11.3405,254400.0
2004-02-10 13:00:00,29.4,29.42,29.39,29.4,273400.0,11.3405,11.3482,11.3366,11.3405,273400.0
2004-02-10 13:30:00,29.39,29.4,29.36,29.39,128100.0,11.3366,11.3405,11.3251,11.3366,128100.0
2004-02-10 14:00:00,29.39,29.4,29.32,29.35,160800.0,11.3366,11.3405,11.3096,11.3212,160800.0
2004-02-10 14:30:00,29.35,29.37,29.31,29.35,286100.0,11.3212,11.3289,11.3058,11.3212,286100.0
2004-02-10 15:00:00,29.35,29.45,29.35,29.43,167300.0,11.3212,11.3598,11.3212,11.3521,167300.0
2004-02-10 15:30:00,29.43,29.44,29.37,29.42,170500.0,11.3521,11.3559,11.3289,11.3482,170500.0
2004-02-11 09:30:00,29.37,29.38,29.19,29.19,279400.0,11.3289,11.3328,11.2595,11.2595,279400.0
2004-02-11 10:00:00,29.19,29.25,29.14,29.16,159000.0,11.2595,11.2826,11.2402,11.2479,159000.0
2004-02-11 10:30:00,29.15,29.23,29.12,29.2,145000.0,11.244,11.2749,11.2325,11.2633,145000.0
2004-02-11 11:00:00,29.2,29.37,29.2,29.35,518900.0,11.2633,11.3289,11.2633,11.3212,518900.0
2004-02-11 11:30:00,29.34,29.39,29.33,29.37,345800.0,11.3173,11.3366,11.3135,11.3289,345800.0
2004-02-11 12:00:00,29.38,29.45,29.38,29.42,341100.0,11.3328,11.3598,11.3328,11.3482,341100.0
2004-02-11 12:30:00,29.43,29.45,29.41,29.42,108000.0,11.3521,11.3598,11.3443,11.3482,108000.0
2004-02-11 13:00:00,29.41,29.42,29.36,29.4,94500.0,11.3443,11.3482,11.3251,11.3405,94500.0
2004-02-11 13:30:00,29.39,29.45,29.38,29.45,649500.0,11.3366,11.3598,11.3328,11.3598,649500.0
2004-02-11 14:00:00,29.45,29.6,29.45,29.53,212300.0,11.3598,11.4176,11.3598,11.3906,212300.0
2004-02-11 14:30:00,29.52,29.56,29.46,29.49,175200.0,11.3868,11.4022,11.3636,11.3752,175200.0
2004-02-11 15:00:00,29.49,29.49,29.35,29.36,256200.0,11.3752,11.3752,11.3212,11.3251,256200.0
2004-02-11 15:30:00,29.37,29.45,29.36,29.41,867600.0,11.3289,11.3598,11.3251,11.3443,867600.0
2004-02-12 09:30:00,29.42,29.53,29.4,29.5,286100.0,11.3482,11.3906,11.3405,11.3791,286100.0
2004-02-12 10:00:00,29.49,29.56,29.45,29.55,138800.0,11.3752,11.4022,11.3598,11.3983,138800.0
2004-02-12 10:30:00,29.56,29.66,29.56,29.63,203900.0,11.4022,11.4408,11.4022,11.4292,203900.0
2004-02-12 11:00:00,29.63,29.64,29.61,29.63,85800.0,11.4292,11.4331,11.4215,11.4292,85800.0
2004-02-12 11:30:00,29.63,29.65,29.6,29.62,98200.0,11.4292,11.4369,11.4176,11.4253,98200.0
2004-02-12 12:00:00,29.62,29.65,29.6,29.61,49300.0,11.4253,11.4369,11.4176,11.4215,49300.0
2004-02-12 12:30:00,29.61,29.63,29.57,29.6,85600.0,11.4215,11.4292,11.4061,11.4176,85600.0
2004-02-12 13:00:00,29.59,29.63,29.56,29.63,124200.0,11.4138,11.4292,11.4022,11.4292,124200.0
2004-02-12 13:30:00,29.63,29.64,29.57,29.6,88400.0,11.4292,11.4331,11.4061,11.4176,88400.0
2004-02-12 14:00:00,29.6,29.62,29.56,29.59,85400.0,11.4176,11.4253,11.4022,11.4138,85400.0
2004-02-12 14:30:00,29.59,29.64,29.57,29.58,82600.0,11.4138,11.4331,11.4061,11.4099,82600.0
2004-02-12 15:00:00,29.58,29.59,29.52,29.53,133500.0,11.4099,11.4138,11.3868,11.3906,133500.0
2004-02-12 15:30:00,29.54,29.58,29.5,29.55,219700.0,11.3945,11.4099,11.3791,11.3983,219700.0
2004-02-13 09:30:00,29.52,29.6,29.51,29.59,121700.0,11.3868,11.4176,11.3829,11.4138,121700.0
2004-02-13 10:00:00,29.59,29.65,29.49,29.51,157000.0,11.4138,11.4369,11.3752,11.3829,157000.0
2004-02-13 10:30:00,29.52,29.54,29.42,29.43,111900.0,11.3868,11.3945,11.3482,11.3521,111900.0
2004-02-13 11:00:00,29.44,29.45,29.36,29.39,64300.0,11.3559,11.3598,11.3251,11.3366,64300.0
2004-02-13 11:30:00,29.41,29.45,29.38,29.38,80400.0,11.3443,11.3598,11.3328,11.3328,80400.0
2004-02-13 12:00:00,29.38,29.47,29.35,29.39,116200.0,11.3328,11.3675,11.3212,11.3366,116200.0
2004-02-13 12:30:00,29.39,29.47,29.35,29.47,103000.0,11.3366,11.3675,11.3212,11.3675,103000.0
2004-02-13 13:00:00,29.47,29.5,29.46,29.47,56300.0,11.3675,11.3791,11.3636,11.3675,56300.0
2004-02-13 13:30:00,29.46,29.53,29.45,29.48,98300.0,11.3636,11.3906,11.3598,11.3713,98300.0
2004-02-13 14:00:00,29.48,29.49,29.44,29.46,147700.0,11.3713,11.3752,11.3559,11.3636,147700.0
2004-02-13 14:30:00,29.46,29.47,29.43,29.44,108400.0,11.3636,11.3675,11.3521,11.3559,108400.0
2004-02-13 15:00:00,29.44,29.5,29.42,29.5,89700.0,11.3559,11.3791,11.3482,11.3791,89700.0
2004-02-13 15:30:00,29.49,29.5,29.42,29.49,142700.0,11.3752,11.3791,11.3482,11.3752,142700.0
2004-02-17 09:30:00,29.5,29.65,29.48,29.62,171200.0,11.3791,11.4369,11.3713,11.4253,171200.0
2004-02-17 10:00:00,29.64,29.64,29.6,29.64,135400.0,11.4331,11.4331,11.4176,11.4331,135400.0
2004-02-17 10:30:00,29.63,29.73,29.6,29.66,187700.0,11.4292,11.4678,11.4176,11.4408,187700.0
2004-02-17 11:00:00,29.67,29.7,29.64,29.66,201500.0,11.4446,11.4562,11.4331,11.4408,201500.0
2004-02-17 11:30:00,29.67,29.72,29.66,29.72,90500.0,11.4446,11.4639,11.4408,11.4639,90500.0
2004-02-17 12:00:00,29.71,29.75,29.7,29.71,99800.0,11.4601,11.4755,11.4562,11.4601,99800.0
2004-02-17 12:30:00,29.7,29.72,29.67,29.68,33600.0,11.4562,11.4639,11.4446,11.4485,33600.0
2004-02-17 13:00:00,29.67,29.68,29.61,29.61,41300.0,11.4446,11.4485,11.4215,11.4215,41300.0
2004-02-17 13:30:00,29.62,29.64,29.57,29.64,63300.0,11.4253,11.4331,11.4061,11.4331,63300.0
2004-02-17 14:00:00,29.63,29.64,29.5,29.54,130800.0,11.4292,11.4331,11.3791,11.3945,130800.0
2004-02-17 14:30:00,29.55,29.58,29.53,29.57,96200.0,11.3983,11.4099,11.3906,11.4061,96200.0
2004-02-17 15:00:00,29.58,29.64,29.53,29.6,145200.0,11.4099,11.4331,11.3906,11.4176,145200.0
2004-02-17 15:30:00,29.6,29.63,29.58,29.6,205300.0,11.4176,11.4292,11.4099,11.4176,205300.0
2004-02-18 09:30:00,29.65,29.93,29.63,29.91,349200.0,11.4369,11.5449,11.4292,11.5372,349200.0
2004-02-18 10:00:00,29.91,29.96,29.9,29.95,185900.0,11.5372,11.5565,11.5333,11.5526,185900.0
2004-02-18 10:30:00,29.95,29.98,29.89,29.89,180400.0,11.5526,11.5642,11.5295,11.5295,180400.0
2004-02-18 11:00:00,29.89,29.9,29.86,29.88,78300.0,11.5295,11.5333,11.5179,11.5256,78300.0
2004-02-18 11:30:00,29.88,29.9,29.83,29.87,73600.0,11.5256,11.5333,11.5063,11.5218,73600.0
2004-02-18 12:00:00,29.86,29.93,29.86,29.91,76100.0,11.5179,11.5449,11.5179,11.5372,76100.0
2004-02-18 12:30:00,29.92,29.93,29.88,29.89,49400.0,11.5411,11.5449,11.5256,11.5295,49400.0
2004-02-18 13:00:00,29.89,29.94,29.89,29.93,85400.0,11.5295,11.5488,11.5295,11.5449,85400.0
2004-02-18 13:30:00,29.94,29.94,29.91,29.92,93600.0,11.5488,11.5488,11.5372,11.5411,93600.0
2004-02-18 14:00:00,29.92,29.93,29.8,29.85,187000.0,11.5411,11.5449,11.4948,11.5141,187000.0
2004-02-18 14:30:00,29.86,29.87,29.81,29.84,99100.0,11.5179,11.5218,11.4986,11.5102,99100.0
2004-02-18 15:00:00,29.85,29.86,29.79,29.86,152400.0,11.5141,11.5179,11.4909,11.5179,152400.0
2004-02-18 15:30:00,29.86,29.94,29.85,29.9,233300.0,11.5179,11.5488,11.5141,11.5333,233300.0
2004-02-19 09:30:00,29.91,30.0,29.91,29.99,364500.0,11.5372,11.5719,11.5372,11.5681,364500.0
2004-02-19 10:00:00,29.99,30.11,29.98,30.02,216700.0,11.5681,11.6143,11.5642,11.5796,216700.0
2004-02-19 10:30:00,30.02,30.08,30.01,30.06,140500.0,11.5796,11.6028,11.5758,11.5951,140500.0
2004-02-19 11:00:00,30.06,30.06,29.96,29.98,108600.0,11.5951,11.5951,11.5565,11.5642,108600.0
2004-02-19 11:30:00,29.98,30.05,29.97,30.03,180900.0,11.5642,11.5912,11.5603,11.5835,180900.0
2004-02-19 12:00:00,30.03,30.14,30.01,30.01,236800.0,11.5835,11.6259,11.5758,11.5758,236800.0
2004-02-19 12:30:00,30.01,30.01,29.95,29.97,176700.0,11.5758,11.5758,11.5526,11.5603,176700.0
2004-02-19 13:00:00,29.97,29.97,29.9,29.94,78300.0,11.5603,11.5603,11.5333,11.5488,78300.0
2004-02-19 13:30:00,29.94,29.97,29.91,29.95,56500.0,11.5488,11.5603,11.5372,11.5526,56500.0
2004-02-19 14:00:00,29.95,30.0,29.92,29.93,60400.0,11.5526,11.5719,11.5411,11.5449,60400.0
2004-02-19 14:30:00,29.93,29.95,29.92,29.93,96700.0,11.5449,11.5526,11.5411,11.5449,96700.0
2004-02-19 15:00:00,29.93,30.05,29.93,30.0,194500.0,11.5449,11.5912,11.5449,11.5719,194500.0
2004-02-19 15:30:00,30.0,30.0,29.93,29.99,235100.0,11.5719,11.5719,11.5449,11.5681,235100.0
2004-02-20 09:30:00,30.08,30.08,29.91,29.92,192900.0,11.6028,11.6028,11.5372,11.5411,192900.0
2004-02-20 10:00:00,29.92,29.96,29.87,29.87,129200.0,11.5411,11.5565,11.5218,11.5218,129200.0
2004-02-20 10:30:00,29.87,29.88,29.75,29.83,233600.0,11.5218,11.5256,11.4755,11.5063,233600.0
2004-02-20 11:00:00,29.83,29.92,29.81,29.91,124400.0,11.5063,11.5411,11.4986,11.5372,124400.0
2004-02-20 11:30:00,29.91,29.95,29.91,29.93,72800.0,11.5372,11.5526,11.5372,11.5449,72800.0
2004-02-20 12:00:00,29.93,29.97,29.92,29.97,112000.0,11.5449,11.5603,11.5411,11.5603,112000.0
2004-02-20 12:30:00,29.97,29.98,29.9,29.95,107000.0,11.5603,11.5642,11.5333,11.5526,107000.0
2004-02-20 13:00:00,29.96,30.0,29.86,29.89,121900.0,11.5565,11.5719,11.5179,11.5295,121900.0
2004-02-20 13:30:00,29.89,29.9,29.87,29.88,85400.0,11.5295,11.5333,11.5218,11.5256,85400.0
2004-02-20 14:00:00,29.87,29.91,29.84,29.86,174600.0,11.5218,11.5372,11.5102,11.5179,174600.0
2004-02-20 14:30:00,29.86,29.9,29.81,29.82,110200.0,11.5179,11.5333,11.4986,11.5025,110200.0
2004-02-20 15:00:00,29.82,29.86,29.8,29.83,131900.0,11.5025,11.5179,11.4948,11.5063,131900.0
2004-02-20 15:30:00,29.83,29.88,29.81,29.83,256800.0,11.5063,11.5256,11.4986,11.5063,256800.0
2004-02-23 09:30:00,29.75,29.86,29.73,29.84,213300.0,11.4755,11.5179,11.4678,11.5102,213300.0
2004-02-23 10:00:00,29.84,29.85,29.76,29.81,89400.0,11.5102,11.5141,11.4793,11.4986,89400.0
2004-02-23 10:30:00,29.81,29.82,29.76,29.78,100800.0,11.4986,11.5025,11.4793,11.4871,100800.0
2004-02-23 11:00:00,29.78,29.79,29.66,29.66,79700.0,11.4871,11.4909,11.4408,11.4408,79700.0
2004-02-23 11:30:00,29.66,29.7,29.6,29.63,69100.0,11.4408,11.4562,11.4176,11.4292,69100.0
2004-02-23 12:00:00,29.62,29.74,29.59,29.71,95100.0,11.4253,11.4716,11.4138,11.4601,95100.0
2004-02-23 12:30:00,29.71,29.74,29.67,29.74,64100.0,11.4601,11.4716,11.4446,11.4716,64100.0
2004-02-23 13:00:00,29.74,29.79,29.73,29.76,47700.0,11.4716,11.4909,11.4678,11.4793,47700.0
2004-02-23 13:30:00,29.76,29.78,29.71,29.76,70700.0,11.4793,11.4871,11.4601,11.4793,70700.0
2004-02-23 14:00:00,29.75,29.79,29.73,29.75,69900.0,11.4755,11.4909,11.4678,11.4755,69900.0
2004-02-23 14:30:00,29.75,29.76,29.71,29.71,118000.0,11.4755,11.4793,11.4601,11.4601,118000.0
2004-02-23 15:00:00,29.71,29.75,29.64,29.66,146100.0,11.4601,11.4755,11.4331,11.4408,146100.0
2004-02-23 15:30:00,29.66,29.7,29.61,29.69,231200.0,11.4408,11.4562,11.4215,11.4523,231200.0
2004-02-24 09:30:00,29.7,29.78,29.65,29.66,121200.0,11.4562,11.4871,11.4369,11.4408,121200.0
2004-02-24 10:00:00,29.67,29.67,29.59,29.61,108000.0,11.4446,11.4446,11.4138,11.4215,108000.0
2004-02-24 10:30:00,29.6,29.67,29.6,29.63,100200.0,11.4176,11.4446,11.4176,11.4292,100200.0
2004-02-24 11:00:00,29.64,29.68,29.62,29.63,92400.0,11.4331,11.4485,11.4253,11.4292,92400.0
2004-02-24 11:30:00,29.61,29.62,29.52,29.53,84100.0,11.4215,11.4253,11.3868,11.3906,84100.0
2004-02-24 12:00:00,29.53,29.53,29.45,29.47,102100.0,11.3906,11.3906,11.3598,11.3675,102100.0
2004-02-24 12:30:00,29.47,29.51,29.46,29.5,55500.0,11.3675,11.3829,11.3636,11.3791,55500.0
2004-02-24 13:00:00,29.49,29.53,29.47,29.49,102200.0,11.3752,11.3906,11.3675,11.3752,102200.0
2004-02-24 13:30:00,29.49,29.55,29.48,29.5,129500.0,11.3752,11.3983,11.3713,11.3791,129500.0
2004-02-24 14:00:00,29.5,29.51,29.46,29.46,101400.0,11.3791,11.3829,11.3636,11.3636,101400.0
2004-02-24 14:30:00,29.46,29.52,29.46,29.52,163100.0,11.3636,11.3868,11.3636,11.3868,163100.0
2004-02-24 15:00:00,29.51,29.57,29.5,29.53,107100.0,11.3829,11.4061,11.3791,11.3906,107100.0
2004-02-24 15:30:00,29.54,29.64,29.53,29.62,163900.0,11.3945,11.4331,11.3906,11.4253,163900.0
2004-02-25 09:30:00,29.67,29.67,29.58,29.66,85300.0,11.4446,11.4446,11.4099,11.4408,85300.0
2004-02-25 10:00:00,29.67,29.79,29.66,29.75,90700.0,11.4446,11.4909,11.4408,11.4755,90700.0
2004-02-25 10:30:00,29.75,29.89,29.73,29.89,88600.0,11.4755,11.5295,11.4678,11.5295,88600.0
2004-02-25 11:00:00,29.89,29.95,29.87,29.92,140500.0,11.5295,11.5526,11.5218,11.5411,140500.0
2004-02-25 11:30:00,29.92,29.98,29.92,29.94,127200.0,11.5411,11.5642,11.5411,11.5488,127200.0
2004-02-25 12:00:00,29.94,29.95,29.9,29.94,78400.0,11.5488,11.5526,11.5333,11.5488,78400.0
2004-02-25 12:30:00,29.94,29.94,29.89,29.91,47900.0,11.5488,11.5488,11.5295,11.5372,47900.0
2004-02-25 13:00:00,29.92,29.94,29.89,29.91,31300.0,11.5411,11.5488,11.5295,11.5372,31300.0
2004-02-25 13:30:00,29.91,29.93,29.88,29.91,57100.0,11.5372,11.5449,11.5256,11.5372,57100.0
2004-02-25 14:00:00,29.92,29.95,29.8,29.81,83800.0,11.5411,11.5526,11.4948,11.4986,83800.0
2004-02-25 14:30:00,29.85,29.91,29.85,29.85,131100.0,11.5141,11.5372,11.5141,11.5141,131100.0
2004-02-25 15:00:00,29.86,29.9,29.85,29.88,121000.0,11.5179,11.5333,11.5141,11.5256,121000.0
2004-02-25 15:30:00,29.87,29.88,29.78,29.8,158700.0,11.5218,11.5256,11.4871,11.4948,158700.0
2004-02-26 09:30:00,29.76,29.93,29.75,29.91,194800.0,11.4793,11.5449,11.4755,11.5372,194800.0
2004-02-26 10:00:00,29.91,30.05,29.81,30.0,554900.0,11.5372,11.5912,11.4986,11.5719,554900.0
2004-02-26 10:30:00,29.99,30.05,29.95,30.02,143300.0,11.5681,11.5912,11.5526,11.5796,143300.0
2004-02-26 11:00:00,30.02,30.03,29.95,30.0,77000.0,11.5796,11.5835,11.5526,11.5719,77000.0
2004-02-26 11:30:00,29.99,30.0,29.96,30.0,123900.0,11.5681,11.5719,11.5565,11.5719,123900.0
2004-02-26 12:00:00,30.0,30.03,29.97,29.99,77300.0,11.5719,11.5835,11.5603,11.5681,77300.0
2004-02-26 12:30:00,29.98,30.03,29.97,30.01,59300.0,11.5642,11.5835,11.5603,11.5758,59300.0
2004-02-26 13:00:00,30.01,30.04,29.98,29.99,116100.0,11.5758,11.5873,11.5642,11.5681,116100.0
2004-02-26 13:30:00,29.99,30.02,29.98,29.98,66800.0,11.5681,11.5796,11.5642,11.5642,66800.0
2004-02-26 14:00:00,29.98,30.05,29.97,30.02,160200.0,11.5642,11.5912,11.5603,11.5796,160200.0
2004-02-26 14:30:00,30.02,30.02,29.98,30.0,136700.0,11.5796,11.5796,11.5642,11.5719,136700.0
2004-02-26 15:00:00,30.0,30.01,29.92,29.97,226900.0,11.5719,11.5758,11.5411,11.5603,226900.0
2004-02-26 15:30:00,29.97,30.1,29.96,30.03,385000.0,11.5603,11.6105,11.5565,11.5835,385000.0
2004-02-27 09:30:00,29.54,30.1,29.54,30.1,186400.0,11.3945,11.6105,11.3945,11.6105,186400.0
2004-02-27 10:00:00,30.1,30.22,30.1,30.12,192900.0,11.6105,11.6568,11.6105,11.6182,192900.0
2004-02-27 10:30:00,30.14,30.2,30.14,30.19,135100.0,11.6259,11.6491,11.6259,11.6452,135100.0
2004-02-27 11:00:00,30.2,30.2,30.12,30.12,94300.0,11.6491,11.6491,11.6182,11.6182,94300.0
2004-02-27 11:30:00,30.12,30.13,30.04,30.05,213900.0,11.6182,11.6221,11.5873,11.5912,213900.0
2004-02-27 12:00:00,30.05,30.11,30.05,30.09,152600.0,11.5912,11.6143,11.5912,11.6066,152600.0
2004-02-27 12:30:00,30.1,30.16,30.1,30.15,37800.0,11.6105,11.6336,11.6105,11.6298,37800.0
2004-02-27 13:00:00,30.15,30.18,30.09,30.16,141400.0,11.6298,11.6414,11.6066,11.6336,141400.0
2004-02-27 13:30:00,30.15,30.19,30.06,30.14,120200.0,11.6298,11.6452,11.5951,11.6259,120200.0
2004-02-27 14:00:00,30.14,30.17,30.12,30.15,176300.0,11.6259,11.6375,11.6182,11.6298,176300.0
2004-02-27 14:30:00,30.15,30.26,30.14,30.24,310100.0,11.6298,11.6722,11.6259,11.6645,310100.0
2004-02-27 15:00:00,30.24,30.34,30.2,30.31,220200.0,11.6645,11.7031,11.6491,11.6915,220200.0
2004-02-27 15:30:00,30.3,30.33,30.29,30.3,417300.0,11.6876,11.6992,11.6838,11.6876,417300.0
2004-03-01 09:30:00,30.25,30.26,30.1,30.2,177600.0,11.6684,11.6722,11.6105,11.6491,177600.0
2004-03-01 10:00:00,30.2,30.34,30.2,30.33,159300.0,11.6491,11.7031,11.6491,11.6992,159300.0
2004-03-01 10:30:00,30.32,30.39,30.31,30.32,146900.0,11.6954,11.7224,11.6915,11.6954,146900.0
2004-03-01 11:00:00,30.33,30.37,30.26,30.36,143400.0,11.6992,11.7146,11.6722,11.7108,143400.0
2004-03-01 11:30:00,30.35,30.36,30.3,30.36,117200.0,11.7069,11.7108,11.6876,11.7108,117200.0
2004-03-01 12:00:00,30.37,30.39,30.31,30.32,93400.0,11.7146,11.7224,11.6915,11.6954,93400.0
2004-03-01 12:30:00,30.32,30.38,30.31,30.37,79100.0,11.6954,11.7185,11.6915,11.7146,79100.0
2004-03-01 13:00:00,30.38,30.42,30.36,30.42,106200.0,11.7185,11.7339,11.7108,11.7339,106200.0
2004-03-01 13:30:00,30.42,30.43,30.36,30.41,122800.0,11.7339,11.7378,11.7108,11.7301,122800.0
2004-03-01 14:00:00,30.41,30.45,30.4,30.42,95800.0,11.7301,11.7455,11.7262,11.7339,95800.0
2004-03-01 14:30:00,30.43,30.5,30.4,30.5,226600.0,11.7378,11.7648,11.7262,11.7648,226600.0
2004-03-01 15:00:00,30.5,30.5,30.41,30.41,94400.0,11.7648,11.7648,11.7301,11.7301,94400.0
2004-03-01 15:30:00,30.42,30.43,30.35,30.41,322300.0,11.7339,11.7378,11.7069,11.7301,322300.0
2004-03-02 09:30:00,30.3,30.48,30.26,30.3,237800.0,11.6876,11.7571,11.6722,11.6876,237800.0
2004-03-02 10:00:00,30.31,30.42,30.28,30.42,97700.0,11.6915,11.7339,11.6799,11.7339,97700.0
2004-03-02 10:30:00,30.41,30.42,30.31,30.4,91400.0,11.7301,11.7339,11.6915,11.7262,91400.0
2004-03-02 11:00:00,30.4,30.41,30.37,30.41,141100.0,11.7262,11.7301,11.7146,11.7301,141100.0
2004-03-02 11:30:00,30.41,30.42,30.38,30.4,66800.0,11.7301,11.7339,11.7185,11.7262,66800.0
2004-03-02 12:00:00,30.4,30.45,30.3,30.41,150800.0,11.7262,11.7455,11.6876,11.7301,150800.0
2004-03-02 12:30:00,30.41,30.43,30.27,30.32,86100.0,11.7301,11.7378,11.6761,11.6954,86100.0
2004-03-02 13:00:00,30.32,30.34,30.25,30.27,71800.0,11.6954,11.7031,11.6684,11.6761,71800.0
2004-03-02 13:30:00,30.27,30.27,30.18,30.24,116200.0,11.6761,11.6761,11.6414,11.6645,116200.0
2004-03-02 14:00:00,30.28,30.28,30.22,30.26,130200.0,11.6799,11.6799,11.6568,11.6722,130200.0
2004-03-02 14:30:00,30.25,30.29,30.23,30.28,75000.0,11.6684,11.6838,11.6606,11.6799,75000.0
2004-03-02 15:00:00,30.28,30.37,30.23,30.33,106100.0,11.6799,11.7146,11.6606,11.6992,106100.0
2004-03-02 15:30:00,30.33,30.35,30.27,30.3,146200.0,11.6992,11.7069,11.6761,11.6876,146200.0
2004-03-03 09:30:00,30.22,30.29,30.17,30.26,281700.0,11.6568,11.6838,11.6375,11.6722,281700.0
2004-03-03 10:00:00,30.27,30.3,30.17,30.18,215600.0,11.6761,11.6876,11.6375,11.6414,215600.0
2004-03-03 10:30:00,30.18,30.23,30.07,30.1,141100.0,11.6414,11.6606,11.5989,11.6105,141100.0
2004-03-03 11:00:00,30.11,30.18,30.1,30.15,65100.0,11.6143,11.6414,11.6105,11.6298,65100.0
2004-03-03 11:30:00,30.15,30.21,30.12,30.21,66400.0,11.6298,11.6529,11.6182,11.6529,66400.0
2004-03-03 12:00:00,30.22,30.25,30.15,30.21,88500.0,11.6568,11.6684,11.6298,11.6529,88500.0
2004-03-03 12:30:00,30.22,30.25,30.2,30.23,57100.0,11.6568,11.6684,11.6491,11.6606,57100.0
2004-03-03 13:00:00,30.23,30.3,30.23,30.3,79500.0,11.6606,11.6876,11.6606,11.6876,79500.0
2004-03-03 13:30:00,30.3,30.41,30.29,30.37,116600.0,11.6876,11.7301,11.6838,11.7146,116600.0
2004-03-03 14:00:00,30.38,30.44,30.36,30.44,91900.0,11.7185,11.7416,11.7108,11.7416,91900.0
2004-03-03 14:30:00,30.44,30.44,30.37,30.37,396700.0,11.7416,11.7416,11.7146,11.7146,396700.0
2004-03-03 15:00:00,30.38,30.38,30.3,30.3,94900.0,11.7185,11.7185,11.6876,11.6876,94900.0
2004-03-03 15:30:00,30.31,30.32,30.25,30.32,155400.0,11.6915,11.6954,11.6684,11.6954,155400.0
2004-03-04 09:30:00,30.26,30.39,30.26,30.39,210200.0,11.6722,11.7224,11.6722,11.7224,210200.0
2004-03-04 10:00:00,30.37,30.42,30.36,30.4,102800.0,11.7146,11.7339,11.7108,11.7262,102800.0
2004-03-04 10:30:00,30.39,30.4,30.36,30.37,124100.0,11.7224,11.7262,11.7108,11.7146,124100.0
2004-03-04 11:00:00,30.37,30.44,30.36,30.43,89900.0,11.7146,11.7416,11.7108,11.7378,89900.0
2004-03-04 11:30:00,30.43,30.43,30.38,30.38,201500.0,11.7378,11.7378,11.7185,11.7185,201500.0
2004-03-04 12:00:00,30.37,30.42,30.37,30.38,92500.0,11.7146,11.7339,11.7146,11.7185,92500.0
2004-03-04 12:30:00,30.38,30.42,30.38,30.42,48600.0,11.7185,11.7339,11.7185,11.7339,48600.0
2004-03-04 13:00:00,30.42,30.45,30.42,30.42,55400.0,11.7339,11.7455,11.7339,11.7339,55400.0
2004-03-04 13:30:00,30.43,30.45,30.39,30.44,92800.0,11.7378,11.7455,11.7224,11.7416,92800.0
2004-03-04 14:00:00,30.44,30.45,30.4,30.41,76700.0,11.7416,11.7455,11.7262,11.7301,76700.0
2004-03-04 14:30:00,30.41,30.43,30.4,30.4,67600.0,11.7301,11.7378,11.7262,11.7262,67600.0
2004-03-04 15:00:00,30.4,30.45,30.39,30.43,160000.0,11.7262,11.7455,11.7224,11.7378,160000.0
2004-03-04 15:30:00,30.42,30.46,30.4,30.44,304200.0,11.7339,11.7494,11.7262,11.7416,304200.0
2004-03-05 09:30:00,30.42,30.55,30.36,30.53,279300.0,11.7339,11.7841,11.7108,11.7764,279300.0
2004-03-05 10:00:00,30.54,30.62,30.48,30.59,198700.0,11.7802,11.8111,11.7571,11.7995,198700.0
2004-03-05 10:30:00,30.6,30.69,30.58,30.61,210300.0,11.8034,11.8381,11.7956,11.8072,210300.0
2004-03-05 11:00:00,30.61,30.66,30.59,30.65,187200.0,11.8072,11.8265,11.7995,11.8226,187200.0
2004-03-05 11:30:00,30.65,30.84,30.65,30.78,293200.0,11.8226,11.8959,11.8226,11.8728,293200.0
2004-03-05 12:00:00,30.8,30.81,30.7,30.75,352600.0,11.8805,11.8844,11.8419,11.8612,352600.0
2004-03-05 12:30:00,30.76,30.76,30.57,30.59,70800.0,11.8651,11.8651,11.7918,11.7995,70800.0
2004-03-05 13:00:00,30.6,30.62,30.56,30.6,43100.0,11.8034,11.8111,11.7879,11.8034,43100.0
2004-03-05 13:30:00,30.61,30.7,30.59,30.6,105500.0,11.8072,11.8419,11.7995,11.8034,105500.0
2004-03-05 14:00:00,30.6,30.7,30.6,30.7,99600.0,11.8034,11.8419,11.8034,11.8419,99600.0
2004-03-05 14:30:00,30.7,30.7,30.55,30.57,113000.0,11.8419,11.8419,11.7841,11.7918,113000.0
2004-03-05 15:00:00,30.57,30.58,30.48,30.55,154600.0,11.7918,11.7956,11.7571,11.7841,154600.0
2004-03-05 15:30:00,30.55,30.65,30.54,30.65,197800.0,11.7841,11.8226,11.7802,11.8226,197800.0
2004-03-08 09:30:00,30.72,30.72,30.64,30.68,169100.0,11.8496,11.8496,11.8188,11.8342,169100.0
2004-03-08 10:00:00,30.67,30.77,30.66,30.72,122400.0,11.8304,11.8689,11.8265,11.8496,122400.0
2004-03-08 10:30:00,30.74,30.75,30.62,30.63,218500.0,11.8574,11.8612,11.8111,11.8149,218500.0
2004-03-08 11:00:00,30.64,30.71,30.62,30.69,121600.0,11.8188,11.8458,11.8111,11.8381,121600.0
2004-03-08 11:30:00,30.69,30.72,30.67,30.69,123400.0,11.8381,11.8496,11.8304,11.8381,123400.0
2004-03-08 12:00:00,30.69,30.7,30.62,30.64,247800.0,11.8381,11.8419,11.8111,11.8188,247800.0
2004-03-08 12:30:00,30.64,30.65,30.58,30.65,76000.0,11.8188,11.8226,11.7956,11.8226,76000.0
2004-03-08 13:00:00,30.65,30.65,30.6,30.6,81500.0,11.8226,11.8226,11.8034,11.8034,81500.0
2004-03-08 13:30:00,30.6,30.63,30.59,30.59,97500.0,11.8034,11.8149,11.7995,11.7995,97500.0
2004-03-08 14:00:00,30.6,30.62,30.51,30.51,126400.0,11.8034,11.8111,11.7686,11.7686,126400.0
2004-03-08 14:30:00,30.51,30.6,30.51,30.56,73900.0,11.7686,11.8034,11.7686,11.7879,73900.0
2004-03-08 15:00:00,30.57,30.63,30.54,30.61,101600.0,11.7918,11.8149,11.7802,11.8072,101600.0
2004-03-08 15:30:00,30.61,30.63,30.49,30.54,226500.0,11.8072,11.8149,11.7609,11.7802,226500.0
2004-03-09 09:30:00,30.4,30.5,30.39,30.42,313600.0,11.7262,11.7648,11.7224,11.7339,313600.0
2004-03-09 10:00:00,30.42,30.58,30.42,30.55,185200.0,11.7339,11.7956,11.7339,11.7841,185200.0
2004-03-09 10:30:00,30.54,30.6,30.49,30.6,166000.0,11.7802,11.8034,11.7609,11.8034,166000.0
2004-03-09 11:00:00,30.59,30.7,30.59,30.69,177400.0,11.7995,11.8419,11.7995,11.8381,177400.0
2004-03-09 11:30:00,30.69,30.69,30.55,30.62,236700.0,11.8381,11.8381,11.7841,11.8111,236700.0
2004-03-09 12:00:00,30.62,30.65,30.57,30.62,134300.0,11.8111,11.8226,11.7918,11.8111,134300.0
2004-03-09 12:30:00,30.62,30.64,30.57,30.58,255900.0,11.8111,11.8188,11.7918,11.7956,255900.0
2004-03-09 13:00:00,30.59,30.62,30.55,30.6,79100.0,11.7995,11.8111,11.7841,11.8034,79100.0
2004-03-09 13:30:00,30.59,30.61,30.53,30.55,53700.0,11.7995,11.8072,11.7764,11.7841,53700.0
2004-03-09 14:00:00,30.56,30.64,30.55,30.56,97700.0,11.7879,11.8188,11.7841,11.7879,97700.0
2004-03-09 14:30:00,30.58,30.62,30.54,30.58,110200.0,11.7956,11.8111,11.7802,11.7956,110200.0
2004-03-09 15:00:00,30.58,30.65,30.58,30.63,148500.0,11.7956,11.8226,11.7956,11.8149,148500.0
2004-03-09 15:30:00,30.64,30.68,30.6,30.67,143200.0,11.8188,11.8342,11.8034,11.8304,143200.0
2004-03-10 09:30:00,30.61,30.68,30.6,30.66,160900.0,11.8072,11.8342,11.8034,11.8265,160900.0
2004-03-10 10:00:00,30.64,30.73,30.61,30.73,230700.0,11.8188,11.8535,11.8072,11.8535,230700.0
2004-03-10 10:30:00,30.72,30.75,30.65,30.67,152800.0,11.8496,11.8612,11.8226,11.8304,152800.0
2004-03-10 11:00:00,30.67,30.71,30.67,30.7,109200.0,11.8304,11.8458,11.8304,11.8419,109200.0
2004-03-10 11:30:00,30.7,30.71,30.63,30.68,93100.0,11.8419,11.8458,11.8149,11.8342,93100.0
2004-03-10 12:00:00,30.68,30.72,30.68,30.71,91500.0,11.8342,11.8496,11.8342,11.8458,91500.0
2004-03-10 12:30:00,30.71,30.73,30.66,30.68,181700.0,11.8458,11.8535,11.8265,11.8342,181700.0
2004-03-10 13:00:00,30.68,30.68,30.6,30.63,123000.0,11.8342,11.8342,11.8034,11.8149,123000.0
2004-03-10 13:30:00,30.62,30.65,30.6,30.64,120100.0,11.8111,11.8226,11.8034,11.8188,120100.0
2004-03-10 14:00:00,30.64,30.65,30.54,30.55,86500.0,11.8188,11.8226,11.7802,11.7841,86500.0
2004-03-10 14:30:00,30.55,30.56,30.51,30.54,146600.0,11.7841,11.7879,11.7686,11.7802,146600.0
2004-03-10 15:00:00,30.54,30.54,30.35,30.37,142200.0,11.7802,11.7802,11.7069,11.7146,142200.0
2004-03-10 15:30:00,30.37,30.4,30.3,30.32,246600.0,11.7146,11.7262,11.6876,11.6954,246600.0
2004-03-11 09:30:00,30.3,30.3,30.14,30.16,264400.0,11.6876,11.6876,11.6259,11.6336,264400.0
2004-03-11 10:00:00,30.15,30.3,30.1,30.23,362000.0,11.6298,11.6876,11.6105,11.6606,362000.0
2004-03-11 10:30:00,30.25,30.37,30.22,30.24,139600.0,11.6684,11.7146,11.6568,11.6645,139600.0
2004-03-11 11:00:00,30.23,30.26,30.19,30.26,121700.0,11.6606,11.6722,11.6452,11.6722,121700.0
2004-03-11 11:30:00,30.25,30.31,30.21,30.29,144500.0,11.6684,11.6915,11.6529,11.6838,144500.0
2004-03-11 12:00:00,30.3,30.38,30.25,30.31,138100.0,11.6876,11.7185,11.6684,11.6915,138100.0
2004-03-11 12:30:00,30.32,30.43,30.32,30.39,78200.0,11.6954,11.7378,11.6954,11.7224,78200.0
2004-03-11 13:00:00,30.4,30.42,30.37,30.4,39000.0,11.7262,11.7339,11.7146,11.7262,39000.0
2004-03-11 13:30:00,30.4,30.51,30.36,30.48,103100.0,11.7262,11.7686,11.7108,11.7571,103100.0
2004-03-11 14:00:00,30.48,30.5,30.41,30.42,99200.0,11.7571,11.7648,11.7301,11.7339,99200.0
2004-03-11 14:30:00,30.42,30.42,30.19,30.19,160000.0,11.7339,11.7339,11.6452,11.6452,160000.0
2004-03-11 15:00:00,30.2,30.26,30.17,30.18,288700.0,11.6491,11.6722,11.6375,11.6414,288700.0
2004-03-11 15:30:00,30.18,30.23,30.03,30.09,299900.0,11.6414,11.6606,11.5835,11.6066,299900.0
2004-03-12 09:30:00,29.99,30.0,29.88,29.96,256800.0,11.5681,11.5719,11.5256,11.5565,256800.0
2004-03-12 10:00:00,29.96,30.02,29.95,29.95,237600.0,11.5565,11.5796,11.5526,11.5526,237600.0
2004-03-12 10:30:00,29.96,30.02,29.86,29.93,246700.0,11.5565,11.5796,11.5179,11.5449,246700.0
2004-03-12 11:00:00,29.94,29.99,29.89,29.94,131900.0,11.5488,11.5681,11.5295,11.5488,131900.0
2004-03-12 11:30:00,29.98,30.03,29.95,30.02,100300.0,11.5642,11.5835,11.5526,11.5796,100300.0
2004-03-12 12:00:00,30.02,30.04,30.0,30.01,93500.0,11.5796,11.5873,11.5719,11.5758,93500.0
2004-03-12 12:30:00,30.02,30.03,29.99,30.03,99700.0,11.5796,11.5835,11.5681,11.5835,99700.0
2004-03-12 13:00:00,30.02,30.09,30.0,30.02,86400.0,11.5796,11.6066,11.5719,11.5796,86400.0
2004-03-12 13:30:00,30.02,30.02,29.93,29.96,62000.0,11.5796,11.5796,11.5449,11.5565,62000.0
2004-03-12 14:00:00,29.96,30.0,29.92,29.97,72400.0,11.5565,11.5719,11.5411,11.5603,72400.0
2004-03-12 14:30:00,29.98,30.06,29.97,30.06,126300.0,11.5642,11.5951,11.5603,11.5951,126300.0
2004-03-12 15:00:00,30.05,30.19,30.05,30.13,166500.0,11.5912,11.6452,11.5912,11.6221,166500.0
2004-03-12 15:30:00,30.12,30.15,30.03,30.13,131700.0,11.6182,11.6298,11.5835,11.6221,131700.0
2004-03-15 09:30:00,30.0,30.16,29.95,29.96,108100.0,11.5719,11.6336,11.5526,11.5565,108100.0
2004-03-15 10:00:00,29.96,30.01,29.92,30.0,151800.0,11.5565,11.5758,11.5411,11.5719,151800.0
2004-03-15 10:30:00,30.0,30.13,29.97,30.12,136300.0,11.5719,11.6221,11.5603,11.6182,136300.0
2004-03-15 11:00:00,30.12,30.22,30.1,30.22,100800.0,11.6182,11.6568,11.6105,11.6568,100800.0
2004-03-15 11:30:00,30.22,30.22,30.14,30.14,78000.0,11.6568,11.6568,11.6259,11.6259,78000.0
2004-03-15 12:00:00,30.14,30.16,30.08,30.16,50900.0,11.6259,11.6336,11.6028,11.6336,50900.0
2004-03-15 12:30:00,30.19,30.34,30.13,30.32,106100.0,11.6452,11.7031,11.6221,11.6954,106100.0
2004-03-15 13:00:00,30.32,30.34,30.25,30.31,68700.0,11.6954,11.7031,11.6684,11.6915,68700.0
2004-03-15 13:30:00,30.31,30.4,30.27,30.4,88800.0,11.6915,11.7262,11.6761,11.7262,88800.0
2004-03-15 14:00:00,30.4,30.48,30.31,30.31,105700.0,11.7262,11.7571,11.6915,11.6915,105700.0
2004-03-15 14:30:00,30.32,30.37,30.31,30.32,83200.0,11.6954,11.7146,11.6915,11.6954,83200.0
2004-03-15 15:00:00,30.32,30.37,30.29,30.34,91800.0,11.6954,11.7146,11.6838,11.7031,91800.0
2004-03-15 15:30:00,30.36,30.37,30.28,30.35,331500.0,11.7108,11.7146,11.6799,11.7069,331500.0
2004-03-16 09:30:00,30.47,30.47,30.33,30.4,132200.0,11.7532,11.7532,11.6992,11.7262,132200.0
2004-03-16 10:00:00,30.41,30.6,30.38,30.54,151800.0,11.7301,11.8034,11.7185,11.7802,151800.0
2004-03-16 10:30:00,30.53,30.55,30.45,30.51,147800.0,11.7764,11.7841,11.7455,11.7686,147800.0
2004-03-16 11:00:00,30.49,30.51,30.44,30.5,93300.0,11.7609,11.7686,11.7416,11.7648,93300.0
2004-03-16 11:30:00,30.51,30.52,30.45,30.48,100500.0,11.7686,11.7725,11.7455,11.7571,100500.0
2004-03-16 12:00:00,30.48,30.48,30.45,30.48,53800.0,11.7571,11.7571,11.7455,11.7571,53800.0
2004-03-16 12:30:00,30.48,30.5,30.44,30.49,58900.0,11.7571,11.7648,11.7416,11.7609,58900.0
2004-03-16 13:00:00,30.49,30.52,30.48,30.51,105400.0,11.7609,11.7725,11.7571,11.7686,105400.0
2004-03-16 13:30:00,30.51,30.52,30.48,30.48,81200.0,11.7686,11.7725,11.7571,11.7571,81200.0
2004-03-16 14:00:00,30.49,30.58,30.42,30.56,117300.0,11.7609,11.7956,11.7339,11.7879,117300.0
2004-03-16 14:30:00,30.55,30.55,30.39,30.46,177200.0,11.7841,11.7841,11.7224,11.7494,177200.0
2004-03-16 15:00:00,30.45,30.52,30.37,30.48,120900.0,11.7455,11.7725,11.7146,11.7571,120900.0
2004-03-16 15:30:00,30.47,30.51,30.42,30.49,158600.0,11.7532,11.7686,11.7339,11.7609,158600.0
2004-03-17 09:30:00,30.63,30.83,30.55,30.83,271300.0,11.8149,11.8921,11.7841,11.8921,271300.0
2004-03-17 10:00:00,30.83,30.86,30.73,30.83,199600.0,11.8921,11.9036,11.8535,11.8921,199600.0
2004-03-17 10:30:00,30.82,30.82,30.74,30.81,151500.0,11.8882,11.8882,11.8574,11.8844,151500.0
2004-03-17 11:00:00,30.81,30.98,30.79,30.96,198200.0,11.8844,11.9499,11.8766,11.9422,198200.0
2004-03-17 11:30:00,30.97,31.0,30.86,30.87,318600.0,11.9461,11.9576,11.9036,11.9075,318600.0
2004-03-17 12:00:00,30.89,30.92,30.84,30.86,107700.0,11.9152,11.9268,11.8959,11.9036,107700.0
2004-03-17 12:30:00,30.86,30.89,30.86,30.87,73800.0,11.9036,11.9152,11.9036,11.9075,73800.0
2004-03-17 13:00:00,30.87,30.88,30.82,30.84,77800.0,11.9075,11.9114,11.8882,11.8959,77800.0
2004-03-17 13:30:00,30.84,30.88,30.84,30.86,74400.0,11.8959,11.9114,11.8959,11.9036,74400.0
2004-03-17 14:00:00,30.86,30.9,30.83,30.83,90000.0,11.9036,11.9191,11.8921,11.8921,90000.0
2004-03-17 14:30:00,30.85,30.91,30.85,30.9,73100.0,11.8998,11.9229,11.8998,11.9191,73100.0
2004-03-17 15:00:00,30.9,30.9,30.86,30.86,119400.0,11.9191,11.9191,11.9036,11.9036,119400.0
2004-03-17 15:30:00,30.87,30.87,30.81,30.86,314900.0,11.9075,11.9075,11.8844,11.9036,314900.0
2004-03-18 09:30:00,30.66,30.7,30.42,30.5,261700.0,11.8265,11.8419,11.7339,11.7648,261700.0
2004-03-18 10:00:00,30.5,30.5,30.4,30.48,115100.0,11.7648,11.7648,11.7262,11.7571,115100.0
2004-03-18 10:30:00,30.48,30.5,30.4,30.4,90000.0,11.7571,11.7648,11.7262,11.7262,90000.0
2004-03-18 11:00:00,30.39,30.41,30.31,30.33,83900.0,11.7224,11.7301,11.6915,11.6992,83900.0
2004-03-18 11:30:00,30.34,30.4,30.32,30.39,48600.0,11.7031,11.7262,11.6954,11.7224,48600.0
2004-03-18 12:00:00,30.39,30.39,30.26,30.27,64800.0,11.7224,11.7224,11.6722,11.6761,64800.0
2004-03-18 12:30:00,30.27,30.48,30.27,30.48,71500.0,11.6761,11.7571,11.6761,11.7571,71500.0
2004-03-18 13:00:00,30.48,30.64,30.34,30.47,162000.0,11.7571,11.8188,11.7031,11.7532,162000.0
2004-03-18 13:30:00,30.46,30.48,30.35,30.4,74500.0,11.7494,11.7571,11.7069,11.7262,74500.0
2004-03-18 14:00:00,30.41,30.45,30.34,30.37,74300.0,11.7301,11.7455,11.7031,11.7146,74300.0
2004-03-18 14:30:00,30.37,30.4,30.31,30.37,81300.0,11.7146,11.7262,11.6915,11.7146,81300.0
2004-03-18 15:00:00,30.38,30.43,30.36,30.42,125600.0,11.7185,11.7378,11.7108,11.7339,125600.0
2004-03-18 15:30:00,30.42,30.7,30.39,30.45,286100.0,11.7339,11.8419,11.7224,11.7455,286100.0
2004-03-19 09:30:00,30.28,30.44,30.23,30.37,268300.0,11.6799,11.7416,11.6606,11.7146,268300.0
2004-03-19 10:00:00,30.35,30.4,30.31,30.34,95400.0,11.7069,11.7262,11.6915,11.7031,95400.0
2004-03-19 10:30:00,30.33,30.5,30.33,30.5,117400.0,11.6992,11.7648,11.6992,11.7648,117400.0
2004-03-19 11:00:00,30.49,30.52,30.45,30.47,155600.0,11.7609,11.7725,11.7455,11.7532,155600.0
2004-03-19 11:30:00,30.46,30.53,30.45,30.45,110900.0,11.7494,11.7764,11.7455,11.7455,110900.0
2004-03-19 12:00:00,30.45,30.49,30.37,30.37,123000.0,11.7455,11.7609,11.7146,11.7146,123000.0
2004-03-19 12:30:00,30.38,30.38,30.35,30.37,78500.0,11.7185,11.7185,11.7069,11.7146,78500.0
2004-03-19 13:00:00,30.38,30.44,30.37,30.38,55500.0,11.7185,11.7416,11.7146,11.7185,55500.0
2004-03-19 13:30:00,30.39,30.42,30.36,30.36,66300.0,11.7224,11.7339,11.7108,11.7108,66300.0
2004-03-19 14:00:00,30.37,30.4,30.32,30.35,106500.0,11.7146,11.7262,11.6954,11.7069,106500.0
2004-03-19 14:30:00,30.35,30.37,30.23,30.24,86900.0,11.7069,11.7146,11.6606,11.6645,86900.0
2004-03-19 15:00:00,30.24,30.25,30.18,30.24,127700.0,11.6645,11.6684,11.6414,11.6645,127700.0
2004-03-19 15:30:00,30.23,30.38,30.11,30.17,193800.0,11.6606,11.7185,11.6143,11.6375,193800.0
2004-03-22 09:30:00,30.06,30.2,29.95,29.95,197600.0,11.5951,11.6491,11.5526,11.5526,197600.0
2004-03-22 10:00:00,29.95,29.96,29.84,29.9,212300.0,11.5526,11.5565,11.5102,11.5333,212300.0
2004-03-22 10:30:00,29.9,30.03,29.88,30.0,209800.0,11.5333,11.5835,11.5256,11.5719,209800.0
2004-03-22 11:00:00,30.0,30.04,29.94,29.97,94200.0,11.5719,11.5873,11.5488,11.5603,94200.0
2004-03-22 11:30:00,29.97,30.02,29.94,29.97,101800.0,11.5603,11.5796,11.5488,11.5603,101800.0
2004-03-22 12:00:00,29.97,29.98,29.94,29.95,64100.0,11.5603,11.5642,11.5488,11.5526,64100.0
2004-03-22 12:30:00,29.96,29.98,29.94,29.96,43600.0,11.5565,11.5642,11.5488,11.5565,43600.0
2004-03-22 13:00:00,29.96,29.97,29.89,29.9,83200.0,11.5565,11.5603,11.5295,11.5333,83200.0
2004-03-22 13:30:00,29.9,29.9,29.86,29.89,101800.0,11.5333,11.5333,11.5179,11.5295,101800.0
2004-03-22 14:00:00,29.89,29.89,29.8,29.85,162000.0,11.5295,11.5295,11.4948,11.5141,162000.0
2004-03-22 14:30:00,29.85,29.97,29.84,29.88,136600.0,11.5141,11.5603,11.5102,11.5256,136600.0
2004-03-22 15:00:00,29.88,29.97,29.86,29.89,95000.0,11.5256,11.5603,11.5179,11.5295,95000.0
2004-03-22 15:30:00,29.88,29.98,29.83,29.87,200600.0,11.5256,11.5642,11.5063,11.5218,200600.0
2004-03-23 09:30:00,30.01,30.08,29.94,29.95,182400.0,11.5758,11.6028,11.5488,11.5526,182400.0
2004-03-23 10:00:00,29.94,29.95,29.83,29.94,103600.0,11.5488,11.5526,11.5063,11.5488,103600.0
2004-03-23 10:30:00,29.93,29.99,29.91,29.99,109600.0,11.5449,11.5681,11.5372,11.5681,109600.0
2004-03-23 11:00:00,29.99,30.0,29.93,29.96,95400.0,11.5681,11.5719,11.5449,11.5565,95400.0
2004-03-23 11:30:00,29.96,29.98,29.91,29.93,63300.0,11.5565,11.5642,11.5372,11.5449,63300.0
2004-03-23 12:00:00,29.92,29.93,29.85,29.9,71900.0,11.5411,11.5449,11.5141,11.5333,71900.0
2004-03-23 12:30:00,29.89,29.92,29.82,29.89,65000.0,11.5295,11.5411,11.5025,11.5295,65000.0
2004-03-23 13:00:00,29.86,29.88,29.83,29.85,58800.0,11.5179,11.5256,11.5063,11.5141,58800.0
2004-03-23 13:30:00,29.84,29.89,29.82,29.89,64600.0,11.5102,11.5295,11.5025,11.5295,64600.0
2004-03-23 14:00:00,29.9,29.92,29.82,29.86,69200.0,11.5333,11.5411,11.5025,11.5179,69200.0
2004-03-23 14:30:00,29.84,29.9,29.82,29.86,119900.0,11.5102,11.5333,11.5025,11.5179,119900.0
2004-03-23 15:00:00,29.88,29.98,29.85,29.98,133500.0,11.5256,11.5642,11.5141,11.5642,133500.0
2004-03-23 15:30:00,29.98,30.11,29.92,29.95,326000.0,11.5642,11.6143,11.5411,11.5526,326000.0
2004-03-24 09:30:00,29.95,30.08,29.85,30.06,105100.0,11.5526,11.6028,11.5141,11.5951,105100.0
2004-03-24 10:00:00,30.06,30.08,29.96,30.01,89400.0,11.5951,11.6028,11.5565,11.5758,89400.0
2004-03-24 10:30:00,30.01,30.07,29.9,29.96,89500.0,11.5758,11.5989,11.5333,11.5565,89500.0
2004-03-24 11:00:00,29.95,30.0,29.85,30.0,157400.0,11.5526,11.5719,11.5141,11.5719,157400.0
2004-03-24 11:30:00,30.0,30.05,29.97,30.02,66100.0,11.5719,11.5912,11.5603,11.5796,66100.0
2004-03-24 12:00:00,30.03,30.1,30.0,30.05,69900.0,11.5835,11.6105,11.5719,11.5912,69900.0
2004-03-24 12:30:00,30.03,30.09,30.02,30.08,60900.0,11.5835,11.6066,11.5796,11.6028,60900.0
2004-03-24 13:00:00,30.08,30.11,30.07,30.08,62500.0,11.6028,11.6143,11.5989,11.6028,62500.0
2004-03-24 13:30:00,30.07,30.09,30.0,30.03,97500.0,11.5989,11.6066,11.5719,11.5835,97500.0
2004-03-24 14:00:00,30.02,30.04,29.95,29.97,89500.0,11.5796,11.5873,11.5526,11.5603,89500.0
2004-03-24 14:30:00,29.96,29.99,29.95,29.96,104600.0,11.5565,11.5681,11.5526,11.5565,104600.0
2004-03-24 15:00:00,29.96,29.98,29.91,29.95,119000.0,11.5565,11.5642,11.5372,11.5526,119000.0
2004-03-24 15:30:00,29.95,29.99,29.9,29.93,191000.0,11.5526,11.5681,11.5333,11.5449,191000.0
2004-03-25 09:30:00,30.0,30.07,29.98,30.02,167700.0,11.5719,11.5989,11.5642,11.5796,167700.0
2004-03-25 10:00:00,30.03,30.05,29.97,30.01,101600.0,11.5835,11.5912,11.5603,11.5758,101600.0
2004-03-25 10:30:00,30.0,30.06,30.0,30.01,75100.0,11.5719,11.5951,11.5719,11.5758,75100.0
2004-03-25 11:00:00,30.01,30.03,29.93,30.01,68200.0,11.5758,11.5835,11.5449,11.5758,68200.0
2004-03-25 11:30:00,30.01,30.01,29.91,29.91,44900.0,11.5758,11.5758,11.5372,11.5372,44900.0
2004-03-25 12:00:00,29.92,29.97,29.88,29.97,75400.0,11.5411,11.5603,11.5256,11.5603,75400.0
2004-03-25 12:30:00,29.96,30.03,29.96,29.98,83100.0,11.5565,11.5835,11.5565,11.5642,83100.0
2004-03-25 13:00:00,29.98,30.05,29.96,30.02,50300.0,11.5642,11.5912,11.5565,11.5796,50300.0
2004-03-25 13:30:00,30.02,30.09,30.0,30.07,103500.0,11.5796,11.6066,11.5719,11.5989,103500.0
2004-03-25 14:00:00,30.07,30.2,30.06,30.2,101900.0,11.5989,11.6491,11.5951,11.6491,101900.0
2004-03-25 14:30:00,30.2,30.2,30.13,30.18,81900.0,11.6491,11.6491,11.6221,11.6414,81900.0
2004-03-25 15:00:00,30.18,30.2,30.15,30.17,148000.0,11.6414,11.6491,11.6298,11.6375,148000.0
2004-03-25 15:30:00,30.16,30.17,30.09,30.14,188000.0,11.6336,11.6375,11.6066,11.6259,188000.0
2004-03-26 09:30:00,30.4,30.58,30.31,30.39,419600.0,11.7262,11.7956,11.6915,11.7224,419600.0
2004-03-26 10:00:00,30.39,30.44,30.35,30.39,198000.0,11.7224,11.7416,11.7069,11.7224,198000.0
2004-03-26 10:30:00,30.39,30.43,30.38,30.42,103200.0,11.7224,11.7378,11.7185,11.7339,103200.0
2004-03-26 11:00:00,30.41,30.58,30.41,30.51,213600.0,11.7301,11.7956,11.7301,11.7686,213600.0
2004-03-26 11:30:00,30.51,30.59,30.51,30.52,76500.0,11.7686,11.7995,11.7686,11.7725,76500.0
2004-03-26 12:00:00,30.51,30.53,30.45,30.46,52200.0,11.7686,11.7764,11.7455,11.7494,52200.0
2004-03-26 12:30:00,30.47,30.52,30.42,30.52,99100.0,11.7532,11.7725,11.7339,11.7725,99100.0
2004-03-26 13:00:00,30.52,30.56,30.48,30.49,91000.0,11.7725,11.7879,11.7571,11.7609,91000.0
2004-03-26 13:30:00,30.47,30.47,30.35,30.36,127800.0,11.7532,11.7532,11.7069,11.7108,127800.0
2004-03-26 14:00:00,30.37,30.41,30.35,30.38,104000.0,11.7146,11.7301,11.7069,11.7185,104000.0
2004-03-26 14:30:00,30.38,30.48,30.37,30.46,72300.0,11.7185,11.7571,11.7146,11.7494,72300.0
2004-03-26 15:00:00,30.46,30.49,30.4,30.41,116200.0,11.7494,11.7609,11.7262,11.7301,116200.0
2004-03-26 15:30:00,30.4,30.46,30.33,30.42,268600.0,11.7262,11.7494,11.6992,11.7339,268600.0
2004-03-29 09:30:00,30.4,30.4,30.25,30.27,130900.0,11.7262,11.7262,11.6684,11.6761,130900.0
2004-03-29 10:00:00,30.27,30.43,30.26,30.41,139700.0,11.6761,11.7378,11.6722,11.7301,139700.0
2004-03-29 10:30:00,30.42,30.47,30.37,30.42,104500.0,11.7339,11.7532,11.7146,11.7339,104500.0
2004-03-29 11:00:00,30.42,30.42,30.38,30.42,53300.0,11.7339,11.7339,11.7185,11.7339,53300.0
2004-03-29 11:30:00,30.41,30.42,30.39,30.41,67300.0,11.7301,11.7339,11.7224,11.7301,67300.0
2004-03-29 12:00:00,30.42,30.44,30.37,30.43,88100.0,11.7339,11.7416,11.7146,11.7378,88100.0
2004-03-29 12:30:00,30.43,30.43,30.35,30.42,67900.0,11.7378,11.7378,11.7069,11.7339,67900.0
2004-03-29 13:00:00,30.42,30.42,30.34,30.37,66500.0,11.7339,11.7339,11.7031,11.7146,66500.0
2004-03-29 13:30:00,30.38,30.39,30.37,30.38,42500.0,11.7185,11.7224,11.7146,11.7185,42500.0
2004-03-29 14:00:00,30.39,30.44,30.39,30.4,111400.0,11.7224,11.7416,11.7224,11.7262,111400.0
2004-03-29 14:30:00,30.41,30.45,30.38,30.43,100300.0,11.7301,11.7455,11.7185,11.7378,100300.0
2004-03-29 15:00:00,30.43,30.45,30.35,30.36,134300.0,11.7378,11.7455,11.7069,11.7108,134300.0
2004-03-29 15:30:00,30.36,30.48,30.32,30.47,251000.0,11.7108,11.7571,11.6954,11.7532,251000.0
2004-03-30 09:30:00,30.37,30.39,30.26,30.34,160900.0,11.7146,11.7224,11.6722,11.7031,160900.0
2004-03-30 10:00:00,30.35,30.38,30.31,30.37,92300.0,11.7069,11.7185,11.6915,11.7146,92300.0
2004-03-30 10:30:00,30.37,30.44,30.35,30.44,113300.0,11.7146,11.7416,11.7069,11.7416,113300.0
2004-03-30 11:00:00,30.44,30.47,30.34,30.37,77300.0,11.7416,11.7532,11.7031,11.7146,77300.0
2004-03-30 11:30:00,30.37,30.38,30.32,30.35,54500.0,11.7146,11.7185,11.6954,11.7069,54500.0
2004-03-30 12:00:00,30.35,30.39,30.33,30.37,47700.0,11.7069,11.7224,11.6992,11.7146,47700.0
2004-03-30 12:30:00,30.37,30.41,30.37,30.4,87900.0,11.7146,11.7301,11.7146,11.7262,87900.0
2004-03-30 13:00:00,30.4,30.42,30.36,30.37,48300.0,11.7262,11.7339,11.7108,11.7146,48300.0
2004-03-30 13:30:00,30.37,30.5,30.36,30.5,88400.0,11.7146,11.7648,11.7108,11.7648,88400.0
2004-03-30 14:00:00,30.5,30.5,30.42,30.46,70500.0,11.7648,11.7648,11.7339,11.7494,70500.0
2004-03-30 14:30:00,30.47,30.47,30.4,30.42,63200.0,11.7532,11.7532,11.7262,11.7339,63200.0
2004-03-30 15:00:00,30.42,30.54,30.42,30.52,113000.0,11.7339,11.7802,11.7339,11.7725,113000.0
2004-03-30 15:30:00,30.52,30.63,30.5,30.59,231600.0,11.7725,11.8149,11.7648,11.7995,231600.0
2004-03-31 09:30:00,30.51,30.54,30.39,30.51,132200.0,11.7686,11.7802,11.7224,11.7686,132200.0
2004-03-31 10:00:00,30.52,30.54,30.4,30.45,198700.0,11.7725,11.7802,11.7262,11.7455,198700.0
2004-03-31 10:30:00,30.45,30.49,30.43,30.46,69000.0,11.7455,11.7609,11.7378,11.7494,69000.0
2004-03-31 11:00:00,30.48,30.5,30.45,30.47,52700.0,11.7571,11.7648,11.7455,11.7532,52700.0
2004-03-31 11:30:00,30.47,30.48,30.4,30.43,56300.0,11.7532,11.7571,11.7262,11.7378,56300.0
2004-03-31 12:00:00,30.44,30.46,30.37,30.4,76600.0,11.7416,11.7494,11.7146,11.7262,76600.0
2004-03-31 12:30:00,30.39,30.44,30.36,30.4,67900.0,11.7224,11.7416,11.7108,11.7262,67900.0
2004-03-31 13:00:00,30.4,30.46,30.4,30.42,83600.0,11.7262,11.7494,11.7262,11.7339,83600.0
2004-03-31 13:30:00,30.43,30.45,30.37,30.42,65600.0,11.7378,11.7455,11.7146,11.7339,65600.0
2004-03-31 14:00:00,30.41,30.51,30.41,30.5,62000.0,11.7301,11.7686,11.7301,11.7648,62000.0
2004-03-31 14:30:00,30.49,30.58,30.49,30.55,90600.0,11.7609,11.7956,11.7609,11.7841,90600.0
2004-03-31 15:00:00,30.55,30.58,30.5,30.55,136300.0,11.7841,11.7956,11.7648,11.7841,136300.0
2004-03-31 15:30:00,30.55,30.6,30.48,30.5,198800.0,11.7841,11.8034,11.7571,11.7648,198800.0
2004-04-01 09:30:00,30.44,30.58,30.44,30.52,103600.0,11.7416,11.7956,11.7416,11.7725,103600.0
2004-04-01 10:00:00,30.53,30.59,30.5,30.56,119200.0,11.7764,11.7995,11.7648,11.7879,119200.0
2004-04-01 10:30:00,30.57,30.59,30.54,30.57,116900.0,11.7918,11.7995,11.7802,11.7918,116900.0
2004-04-01 11:00:00,30.56,30.58,30.52,30.55,72600.0,11.7879,11.7956,11.7725,11.7841,72600.0
2004-04-01 11:30:00,30.53,30.57,30.52,30.55,94800.0,11.7764,11.7918,11.7725,11.7841,94800.0
2004-04-01 12:00:00,30.55,30.55,30.52,30.54,136200.0,11.7841,11.7841,11.7725,11.7802,136200.0
2004-04-01 12:30:00,30.54,30.55,30.5,30.51,50800.0,11.7802,11.7841,11.7648,11.7686,50800.0
2004-04-01 13:00:00,30.52,30.58,30.52,30.57,50100.0,11.7725,11.7956,11.7725,11.7918,50100.0
2004-04-01 13:30:00,30.56,30.62,30.54,30.59,75600.0,11.7879,11.8111,11.7802,11.7995,75600.0
2004-04-01 14:00:00,30.6,30.64,30.58,30.61,67300.0,11.8034,11.8188,11.7956,11.8072,67300.0
2004-04-01 14:30:00,30.6,30.62,30.59,30.6,70000.0,11.8034,11.8111,11.7995,11.8034,70000.0
2004-04-01 15:00:00,30.61,30.64,30.45,30.51,126400.0,11.8072,11.8188,11.7455,11.7686,126400.0
2004-04-01 15:30:00,30.52,30.63,30.52,30.61,145900.0,11.7725,11.8149,11.7725,11.8072,145900.0
2004-04-02 09:30:00,30.5,30.5,30.33,30.4,256200.0,11.7648,11.7648,11.6992,11.7262,256200.0
2004-04-02 10:00:00,30.4,30.4,30.23,30.4,317800.0,11.7262,11.7262,11.6606,11.7262,317800.0
2004-04-02 10:30:00,30.4,30.44,30.25,30.44,223400.0,11.7262,11.7416,11.6684,11.7416,223400.0
2004-04-02 11:00:00,30.46,30.46,30.4,30.44,87900.0,11.7494,11.7494,11.7262,11.7416,87900.0
2004-04-02 11:30:00,30.44,30.48,30.43,30.47,136500.0,11.7416,11.7571,11.7378,11.7532,136500.0
2004-04-02 12:00:00,30.46,30.49,30.42,30.48,127500.0,11.7494,11.7609,11.7339,11.7571,127500.0
2004-04-02 12:30:00,30.48,30.51,30.4,30.43,108800.0,11.7571,11.7686,11.7262,11.7378,108800.0
2004-04-02 13:00:00,30.43,30.44,30.4,30.4,74100.0,11.7378,11.7416,11.7262,11.7262,74100.0
2004-04-02 13:30:00,30.4,30.4,30.3,30.34,92600.0,11.7262,11.7262,11.6876,11.7031,92600.0
2004-04-02 14:00:00,30.35,30.39,30.3,30.3,140000.0,11.7069,11.7224,11.6876,11.6876,140000.0
2004-04-02 14:30:00,30.3,30.33,30.28,30.31,231100.0,11.6876,11.6992,11.6799,11.6915,231100.0
2004-04-02 15:00:00,30.32,30.32,30.27,30.29,203900.0,11.6954,11.6954,11.6761,11.6838,203900.0
2004-04-02 15:30:00,30.29,30.37,30.27,30.35,154100.0,11.6838,11.7146,11.6761,11.7069,154100.0
2004-04-05 09:30:00,30.3,30.4,30.21,30.23,116600.0,11.6876,11.7262,11.6529,11.6606,116600.0
2004-04-05 10:00:00,30.23,30.28,30.17,30.19,145700.0,11.6606,11.6799,11.6375,11.6452,145700.0
2004-04-05 10:30:00,30.19,30.24,30.16,30.17,100400.0,11.6452,11.6645,11.6336,11.6375,100400.0
2004-04-05 11:00:00,30.16,30.25,30.14,30.21,85100.0,11.6336,11.6684,11.6259,11.6529,85100.0
2004-04-05 11:30:00,30.22,30.27,30.17,30.18,90600.0,11.6568,11.6761,11.6375,11.6414,90600.0
2004-04-05 12:00:00,30.18,30.2,30.14,30.15,128300.0,11.6414,11.6491,11.6259,11.6298,128300.0
2004-04-05 12:30:00,30.15,30.22,30.15,30.19,52200.0,11.6298,11.6568,11.6298,11.6452,52200.0
2004-04-05 13:00:00,30.19,30.2,30.14,30.18,49200.0,11.6452,11.6491,11.6259,11.6414,49200.0
2004-04-05 13:30:00,30.19,30.2,30.15,30.17,109600.0,11.6452,11.6491,11.6298,11.6375,109600.0
2004-04-05 14:00:00,30.17,30.18,30.12,30.15,84000.0,11.6375,11.6414,11.6182,11.6298,84000.0
2004-04-05 14:30:00,30.13,30.19,30.1,30.11,101100.0,11.6221,11.6452,11.6105,11.6143,101100.0
2004-04-05 15:00:00,30.11,30.18,30.03,30.14,212900.0,11.6143,11.6414,11.5835,11.6259,212900.0
2004-04-05 15:30:00,30.14,30.28,30.13,30.25,180100.0,11.6259,11.6799,11.6221,11.6684,180100.0
2004-04-06 09:30:00,30.15,30.3,30.15,30.23,74100.0,11.6298,11.6876,11.6298,11.6606,74100.0
2004-04-06 10:00:00,30.22,30.27,30.18,30.23,90100.0,11.6568,11.6761,11.6414,11.6606,90100.0
2004-04-06 10:30:00,30.22,30.25,30.18,30.21,42400.0,11.6568,11.6684,11.6414,11.6529,42400.0
2004-04-06 11:00:00,30.2,30.22,30.13,30.17,72800.0,11.6491,11.6568,11.6221,11.6375,72800.0
2004-04-06 11:30:00,30.18,30.21,30.12,30.14,35300.0,11.6414,11.6529,11.6182,11.6259,35300.0
2004-04-06 12:00:00,30.14,30.19,30.11,30.19,66100.0,11.6259,11.6452,11.6143,11.6452,66100.0
2004-04-06 12:30:00,30.19,30.19,30.14,30.16,46500.0,11.6452,11.6452,11.6259,11.6336,46500.0
2004-04-06 13:00:00,30.15,30.21,30.13,30.21,42100.0,11.6298,11.6529,11.6221,11.6529,42100.0
2004-04-06 13:30:00,30.21,30.24,30.18,30.2,68900.0,11.6529,11.6645,11.6414,11.6491,68900.0
2004-04-06 14:00:00,30.2,30.25,30.19,30.2,50100.0,11.6491,11.6684,11.6452,11.6491,50100.0
2004-04-06 14:30:00,30.2,30.26,30.18,30.21,74100.0,11.6491,11.6722,11.6414,11.6529,74100.0
2004-04-06 15:00:00,30.2,30.25,30.19,30.19,119500.0,11.6491,11.6684,11.6452,11.6452,119500.0
2004-04-06 15:30:00,30.2,30.26,30.15,30.24,159200.0,11.6491,11.6722,11.6298,11.6645,159200.0
2004-04-07 09:30:00,30.16,30.27,30.06,30.07,165900.0,11.6336,11.6761,11.5951,11.5989,165900.0
2004-04-07 10:00:00,30.06,30.13,30.03,30.08,71500.0,11.5951,11.6221,11.5835,11.6028,71500.0
2004-04-07 10:30:00,30.08,30.09,29.99,30.01,181000.0,11.6028,11.6066,11.5681,11.5758,181000.0
2004-04-07 11:00:00,30.0,30.15,30.0,30.07,131900.0,11.5719,11.6298,11.5719,11.5989,131900.0
2004-04-07 11:30:00,30.07,30.13,30.04,30.05,123400.0,11.5989,11.6221,11.5873,11.5912,123400.0
2004-04-07 12:00:00,30.05,30.07,30.01,30.02,61500.0,11.5912,11.5989,11.5758,11.5796,61500.0
2004-04-07 12:30:00,30.02,30.09,30.02,30.07,67900.0,11.5796,11.6066,11.5796,11.5989,67900.0
2004-04-07 13:00:00,30.06,30.09,30.05,30.05,67200.0,11.5951,11.6066,11.5912,11.5912,67200.0
2004-04-07 13:30:00,30.06,30.09,30.05,30.07,51500.0,11.5951,11.6066,11.5912,11.5989,51500.0
2004-04-07 14:00:00,30.06,30.1,30.02,30.1,84100.0,11.5951,11.6105,11.5796,11.6105,84100.0
2004-04-07 14:30:00,30.1,30.12,30.05,30.09,125400.0,11.6105,11.6182,11.5912,11.6066,125400.0
2004-04-07 15:00:00,30.09,30.15,30.08,30.11,83500.0,11.6066,11.6298,11.6028,11.6143,83500.0
2004-04-07 15:30:00,30.12,30.19,30.1,30.1,166500.0,11.6182,11.6452,11.6105,11.6105,166500.0
2004-04-08 09:30:00,30.24,30.25,30.07,30.11,191100.0,11.6645,11.6684,11.5989,11.6143,191100.0
2004-04-08 10:00:00,30.12,30.12,29.96,30.01,318300.0,11.6182,11.6182,11.5565,11.5758,318300.0
2004-04-08 10:30:00,30.01,30.05,29.96,29.96,214300.0,11.5758,11.5912,11.5565,11.5565,214300.0
2004-04-08 11:00:00,29.96,30.0,29.95,29.96,130400.0,11.5565,11.5719,11.5526,11.5565,130400.0
2004-04-08 11:30:00,29.95,29.98,29.94,29.97,107400.0,11.5526,11.5642,11.5488,11.5603,107400.0
2004-04-08 12:00:00,29.97,29.99,29.95,29.96,64900.0,11.5603,11.5681,11.5526,11.5565,64900.0
2004-04-08 12:30:00,29.96,29.96,29.93,29.94,78400.0,11.5565,11.5565,11.5449,11.5488,78400.0
2004-04-08 13:00:00,29.94,30.0,29.94,29.98,148100.0,11.5488,11.5719,11.5488,11.5642,148100.0
2004-04-08 13:30:00,29.98,29.98,29.94,29.94,115300.0,11.5642,11.5642,11.5488,11.5488,115300.0
2004-04-08 14:00:00,29.94,29.99,29.9,29.91,200100.0,11.5488,11.5681,11.5333,11.5372,200100.0
2004-04-08 14:30:00,29.9,29.92,29.8,29.81,321300.0,11.5333,11.5411,11.4948,11.4986,321300.0
2004-04-08 15:00:00,29.81,29.81,29.71,29.71,427800.0,11.4986,11.4986,11.4601,11.4601,427800.0
2004-04-08 15:30:00,29.72,29.82,29.71,29.76,446400.0,11.4639,11.5025,11.4601,11.4793,446400.0
2004-04-12 09:30:00,29.9,29.9,29.71,29.73,368700.0,11.5333,11.5333,11.4601,11.4678,368700.0
2004-04-12 10:00:00,29.72,29.74,29.64,29.66,262900.0,11.4639,11.4716,11.4331,11.4408,262900.0
2004-04-12 10:30:00,29.67,29.7,29.65,29.7,227700.0,11.4446,11.4562,11.4369,11.4562,227700.0
2004-04-12 11:00:00,29.69,29.7,29.55,29.55,274300.0,11.4523,11.4562,11.3983,11.3983,274300.0
2004-04-12 11:30:00,29.56,29.56,29.5,29.51,305300.0,11.4022,11.4022,11.3791,11.3829,305300.0
2004-04-12 12:00:00,29.5,29.52,29.27,29.3,516800.0,11.3791,11.3868,11.2903,11.3019,516800.0
2004-04-12 12:30:00,29.29,29.3,29.21,29.24,351800.0,11.2981,11.3019,11.2672,11.2788,351800.0
2004-04-12 13:00:00,29.24,29.5,29.24,29.47,355000.0,11.2788,11.3791,11.2788,11.3675,355000.0
2004-04-12 13:30:00,29.47,29.6,29.46,29.58,222800.0,11.3675,11.4176,11.3636,11.4099,222800.0
2004-04-12 14:00:00,29.58,29.58,29.44,29.46,306000.0,11.4099,11.4099,11.3559,11.3636,306000.0
2004-04-12 14:30:00,29.45,29.46,29.31,29.33,344500.0,11.3598,11.3636,11.3058,11.3135,344500.0
2004-04-12 15:00:00,29.32,29.34,29.26,29.31,274300.0,11.3096,11.3173,11.2865,11.3058,274300.0
2004-04-12 15:30:00,29.31,29.41,29.26,29.39,484100.0,11.3058,11.3443,11.2865,11.3366,484100.0
2004-04-13 09:30:00,29.4,29.4,28.89,28.99,696200.0,11.3405,11.3405,11.1438,11.1823,696200.0
2004-04-13 10:00:00,28.98,29.03,28.9,28.98,516200.0,11.1785,11.1978,11.1476,11.1785,516200.0
2004-04-13 10:30:00,28.99,29.12,28.97,29.09,296300.0,11.1823,11.2325,11.1746,11.2209,296300.0
2004-04-13 11:00:00,29.08,29.13,28.96,28.99,231300.0,11.217,11.2363,11.1708,11.1823,231300.0
2004-04-13 11:30:00,28.98,29.01,28.97,28.97,271300.0,11.1785,11.19,11.1746,11.1746,271300.0
2004-04-13 12:00:00,28.96,28.98,28.92,28.93,129500.0,11.1708,11.1785,11.1553,11.1592,129500.0
2004-04-13 12:30:00,28.92,28.97,28.9,28.91,109200.0,11.1553,11.1746,11.1476,11.1515,109200.0
2004-04-13 13:00:00,28.91,29.05,28.9,29.0,168300.0,11.1515,11.2055,11.1476,11.1862,168300.0
2004-04-13 13:30:00,29.0,29.02,28.93,29.01,199000.0,11.1862,11.1939,11.1592,11.19,199000.0
2004-04-13 14:00:00,29.0,29.0,28.89,28.91,184100.0,11.1862,11.1862,11.1438,11.1515,184100.0
2004-04-13 14:30:00,28.91,29.0,28.86,29.0,244900.0,11.1515,11.1862,11.1322,11.1862,244900.0
2004-04-13 15:00:00,29.0,29.05,28.93,29.05,185000.0,11.1862,11.2055,11.1592,11.2055,185000.0
2004-04-13 15:30:00,29.05,29.24,29.05,29.19,436700.0,11.2055,11.2788,11.2055,11.2595,436700.0
2004-04-14 09:30:00,29.0,29.01,28.7,28.71,430600.0,11.1862,11.19,11.0705,11.0743,430600.0
2004-04-14 10:00:00,28.7,29.05,28.7,29.02,435200.0,11.0705,11.2055,11.0705,11.1939,435200.0
2004-04-14 10:30:00,29.01,29.03,28.98,29.0,245000.0,11.19,11.1978,11.1785,11.1862,245000.0
2004-04-14 11:00:00,29.01,29.34,29.01,29.31,211100.0,11.19,11.3173,11.19,11.3058,211100.0
2004-04-14 11:30:00,29.31,29.31,29.14,29.16,142200.0,11.3058,11.3058,11.2402,11.2479,142200.0
2004-04-14 12:00:00,29.15,29.18,29.07,29.08,86700.0,11.244,11.2556,11.2132,11.217,86700.0
2004-04-14 12:30:00,29.09,29.09,28.97,29.01,103200.0,11.2209,11.2209,11.1746,11.19,103200.0
2004-04-14 13:00:00,29.02,29.03,29.0,29.02,64700.0,11.1939,11.1978,11.1862,11.1939,64700.0
2004-04-14 13:30:00,29.02,29.05,29.02,29.03,59500.0,11.1939,11.2055,11.1939,11.1978,59500.0
2004-04-14 14:00:00,29.03,29.08,29.0,29.0,124400.0,11.1978,11.217,11.1862,11.1862,124400.0
2004-04-14 14:30:00,29.0,29.02,28.94,28.99,180900.0,11.1862,11.1939,11.163,11.1823,180900.0
2004-04-14 15:00:00,28.99,29.0,28.9,28.99,168500.0,11.1823,11.1862,11.1476,11.1823,168500.0
2004-04-14 15:30:00,29.0,29.16,28.96,29.09,297800.0,11.1862,11.2479,11.1708,11.2209,297800.0
2004-04-15 09:30:00,29.27,29.59,29.15,29.4,257500.0,11.2903,11.4138,11.244,11.3405,257500.0
2004-04-15 10:00:00,29.43,29.59,29.28,29.31,190600.0,11.3521,11.4138,11.2942,11.3058,190600.0
2004-04-15 10:30:00,29.3,29.3,29.16,29.17,205700.0,11.3019,11.3019,11.2479,11.2518,205700.0
2004-04-15 11:00:00,29.18,29.31,29.18,29.22,120400.0,11.2556,11.3058,11.2556,11.271,120400.0
2004-04-15 11:30:00,29.24,29.3,29.15,29.29,91200.0,11.2788,11.3019,11.244,11.2981,91200.0
2004-04-15 12:00:00,29.29,29.32,29.17,29.19,79300.0,11.2981,11.3096,11.2518,11.2595,79300.0
2004-04-15 12:30:00,29.18,29.31,29.15,29.29,113900.0,11.2556,11.3058,11.244,11.2981,113900.0
2004-04-15 13:00:00,29.29,29.29,29.13,29.17,214600.0,11.2981,11.2981,11.2363,11.2518,214600.0
2004-04-15 13:30:00,29.16,29.23,29.14,29.17,75100.0,11.2479,11.2749,11.2402,11.2518,75100.0
2004-04-15 14:00:00,29.15,29.2,29.03,29.15,197300.0,11.244,11.2633,11.1978,11.244,197300.0
2004-04-15 14:30:00,29.15,29.21,29.14,29.2,67600.0,11.244,11.2672,11.2402,11.2633,67600.0
2004-04-15 15:00:00,29.19,29.26,29.17,29.23,91100.0,11.2595,11.2865,11.2518,11.2749,91100.0
2004-04-15 15:30:00,29.23,29.32,29.22,29.27,117600.0,11.2749,11.3096,11.271,11.2903,117600.0
2004-04-16 09:30:00,29.5,29.5,29.31,29.42,240200.0,11.3791,11.3791,11.3058,11.3482,240200.0
2004-04-16 10:00:00,29.41,29.5,29.39,29.48,127000.0,11.3443,11.3791,11.3366,11.3713,127000.0
2004-04-16 10:30:00,29.49,29.5,29.34,29.38,119800.0,11.3752,11.3791,11.3173,11.3328,119800.0
2004-04-16 11:00:00,29.4,29.46,29.37,29.41,67200.0,11.3405,11.3636,11.3289,11.3443,67200.0
2004-04-16 11:30:00,29.41,29.48,29.4,29.47,157000.0,11.3443,11.3713,11.3405,11.3675,157000.0
2004-04-16 12:00:00,29.47,29.56,29.44,29.51,218900.0,11.3675,11.4022,11.3559,11.3829,218900.0
2004-04-16 12:30:00,29.5,29.51,29.43,29.44,77700.0,11.3791,11.3829,11.3521,11.3559,77700.0
2004-04-16 13:00:00,29.45,29.46,29.41,29.41,46600.0,11.3598,11.3636,11.3443,11.3443,46600.0
2004-04-16 13:30:00,29.42,29.47,29.41,29.45,58100.0,11.3482,11.3675,11.3443,11.3598,58100.0
2004-04-16 14:00:00,29.45,29.95,29.43,29.44,49300.0,11.3598,11.5526,11.3521,11.3559,49300.0
2004-04-16 14:30:00,29.44,29.46,29.4,29.43,85700.0,11.3559,11.3636,11.3405,11.3521,85700.0
2004-04-16 15:00:00,29.44,29.54,29.42,29.52,98900.0,11.3559,11.3945,11.3482,11.3868,98900.0
2004-04-16 15:30:00,29.52,29.57,29.48,29.51,249900.0,11.3868,11.4061,11.3713,11.3829,249900.0
2004-04-19 09:30:00,29.44,29.49,29.36,29.37,121100.0,11.3559,11.3752,11.3251,11.3289,121100.0
2004-04-19 10:00:00,29.39,29.4,29.31,29.35,78500.0,11.3366,11.3405,11.3058,11.3212,78500.0
2004-04-19 10:30:00,29.33,29.34,29.26,29.28,111900.0,11.3135,11.3173,11.2865,11.2942,111900.0
2004-04-19 11:00:00,29.29,29.36,29.29,29.33,124900.0,11.2981,11.3251,11.2981,11.3135,124900.0
2004-04-19 11:30:00,29.33,29.34,29.29,29.33,66500.0,11.3135,11.3173,11.2981,11.3135,66500.0
2004-04-19 12:00:00,29.33,29.35,29.25,29.26,81900.0,11.3135,11.3212,11.2826,11.2865,81900.0
2004-04-19 12:30:00,29.26,29.31,29.25,29.28,94400.0,11.2865,11.3058,11.2826,11.2942,94400.0
2004-04-19 13:00:00,29.27,29.33,29.25,29.27,70000.0,11.2903,11.3135,11.2826,11.2903,70000.0
2004-04-19 13:30:00,29.26,29.3,29.23,29.25,59300.0,11.2865,11.3019,11.2749,11.2826,59300.0
2004-04-19 14:00:00,29.24,29.25,29.22,29.23,108800.0,11.2788,11.2826,11.271,11.2749,108800.0
2004-04-19 14:30:00,29.22,29.25,29.18,29.21,126600.0,11.271,11.2826,11.2556,11.2672,126600.0
2004-04-19 15:00:00,29.2,29.24,29.19,29.21,98400.0,11.2633,11.2788,11.2595,11.2672,98400.0
2004-04-19 15:30:00,29.21,29.27,29.19,29.25,169100.0,11.2672,11.2903,11.2595,11.2826,169100.0
2004-04-20 09:30:00,29.21,29.35,29.14,29.16,190900.0,11.2672,11.3212,11.2402,11.2479,190900.0
2004-04-20 10:00:00,29.16,29.25,29.12,29.22,123700.0,11.2479,11.2826,11.2325,11.271,123700.0
2004-04-20 10:30:00,29.24,29.35,29.2,29.2,142400.0,11.2788,11.3212,11.2633,11.2633,142400.0
2004-04-20 11:00:00,29.2,29.31,29.19,29.25,130100.0,11.2633,11.3058,11.2595,11.2826,130100.0
2004-04-20 11:30:00,29.24,29.3,29.24,29.25,88800.0,11.2788,11.3019,11.2788,11.2826,88800.0
2004-04-20 12:00:00,29.25,29.3,29.24,29.29,81100.0,11.2826,11.3019,11.2788,11.2981,81100.0
2004-04-20 12:30:00,29.29,29.3,29.25,29.3,55100.0,11.2981,11.3019,11.2826,11.3019,55100.0
2004-04-20 13:00:00,29.29,29.34,29.27,29.33,46400.0,11.2981,11.3173,11.2903,11.3135,46400.0
2004-04-20 13:30:00,29.32,29.4,29.31,29.32,60000.0,11.3096,11.3405,11.3058,11.3096,60000.0
2004-04-20 14:00:00,29.32,29.39,29.32,29.37,87300.0,11.3096,11.3366,11.3096,11.3289,87300.0
2004-04-20 14:30:00,29.38,29.39,29.23,29.23,99700.0,11.3328,11.3366,11.2749,11.2749,99700.0
2004-04-20 15:00:00,29.23,29.27,29.2,29.23,98800.0,11.2749,11.2903,11.2633,11.2749,98800.0
2004-04-20 15:30:00,29.24,29.25,28.96,28.97,417800.0,11.2788,11.2826,11.1708,11.1746,417800.0
2004-04-21 09:30:00,28.97,28.97,28.81,28.87,290900.0,11.1746,11.1746,11.1129,11.136,290900.0
2004-04-21 10:00:00,28.84,28.98,28.8,28.93,219000.0,11.1245,11.1785,11.109,11.1592,219000.0
2004-04-21 10:30:00,28.93,28.93,28.81,28.82,185200.0,11.1592,11.1592,11.1129,11.1168,185200.0
2004-04-21 11:00:00,28.82,28.89,28.76,28.88,152100.0,11.1168,11.1438,11.0936,11.1399,152100.0
2004-04-21 11:30:00,28.84,28.91,28.81,28.91,91600.0,11.1245,11.1515,11.1129,11.1515,91600.0
2004-04-21 12:00:00,28.9,29.0,28.88,28.97,86500.0,11.1476,11.1862,11.1399,11.1746,86500.0
2004-04-21 12:30:00,28.99,29.01,28.87,28.88,68300.0,11.1823,11.19,11.136,11.1399,68300.0
2004-04-21 13:00:00,28.88,28.93,28.84,28.84,109400.0,11.1399,11.1592,11.1245,11.1245,109400.0
2004-04-21 13:30:00,28.84,28.97,28.84,28.95,374900.0,11.1245,11.1746,11.1245,11.1669,374900.0
2004-04-21 14:00:00,28.95,29.02,28.94,29.0,107000.0,11.1669,11.1939,11.163,11.1862,107000.0
2004-04-21 14:30:00,29.0,29.1,28.99,29.02,204400.0,11.1862,11.2248,11.1823,11.1939,204400.0
2004-04-21 15:00:00,29.02,29.1,29.0,29.08,101600.0,11.1939,11.2248,11.1862,11.217,101600.0
2004-04-21 15:30:00,29.06,29.1,29.01,29.09,125400.0,11.2093,11.2248,11.19,11.2209,125400.0
2004-04-22 09:30:00,29.06,29.24,28.98,29.2,196900.0,11.2093,11.2788,11.1785,11.2633,196900.0
2004-04-22 10:00:00,29.22,29.23,29.06,29.08,93200.0,11.271,11.2749,11.2093,11.217,93200.0
2004-04-22 10:30:00,29.08,29.2,29.07,29.09,83200.0,11.217,11.2633,11.2132,11.2209,83200.0
2004-04-22 11:00:00,29.09,29.38,29.09,29.35,209200.0,11.2209,11.3328,11.2209,11.3212,209200.0
2004-04-22 11:30:00,29.36,29.36,29.15,29.16,110300.0,11.3251,11.3251,11.244,11.2479,110300.0
2004-04-22 12:00:00,29.15,29.23,29.13,29.2,140400.0,11.244,11.2749,11.2363,11.2633,140400.0
2004-04-22 12:30:00,29.2,29.2,29.09,29.1,80300.0,11.2633,11.2633,11.2209,11.2248,80300.0
2004-04-22 13:00:00,29.1,29.21,29.08,29.19,95900.0,11.2248,11.2672,11.217,11.2595,95900.0
2004-04-22 13:30:00,29.18,29.27,29.16,29.22,126500.0,11.2556,11.2903,11.2479,11.271,126500.0
2004-04-22 14:00:00,29.23,29.24,29.15,29.16,579700.0,11.2749,11.2788,11.244,11.2479,579700.0
2004-04-22 14:30:00,29.17,29.2,29.12,29.2,119400.0,11.2518,11.2633,11.2325,11.2633,119400.0
2004-04-22 15:00:00,29.2,29.21,29.09,29.15,140100.0,11.2633,11.2672,11.2209,11.244,140100.0
2004-04-22 15:30:00,29.15,29.23,29.12,29.23,269700.0,11.244,11.2749,11.2325,11.2749,269700.0
2004-04-23 09:30:00,29.25,29.26,29.05,29.1,204000.0,11.2826,11.2865,11.2055,11.2248,204000.0
2004-04-23 10:00:00,29.11,29.17,29.08,29.14,107800.0,11.2286,11.2518,11.217,11.2402,107800.0
2004-04-23 10:30:00,29.14,29.29,29.14,29.25,198600.0,11.2402,11.2981,11.2402,11.2826,198600.0
2004-04-23 11:00:00,29.25,29.27,29.2,29.21,75200.0,11.2826,11.2903,11.2633,11.2672,75200.0
2004-04-23 11:30:00,29.21,29.24,29.2,29.21,89300.0,11.2672,11.2788,11.2633,11.2672,89300.0
2004-04-23 12:00:00,29.21,29.24,29.18,29.21,114500.0,11.2672,11.2788,11.2556,11.2672,114500.0
2004-04-23 12:30:00,29.21,29.23,29.2,29.21,47200.0,11.2672,11.2749,11.2633,11.2672,47200.0
2004-04-23 13:00:00,29.2,29.31,29.18,29.3,62900.0,11.2633,11.3058,11.2556,11.3019,62900.0
2004-04-23 13:30:00,29.3,29.37,29.27,29.36,64600.0,11.3019,11.3289,11.2903,11.3251,64600.0
2004-04-23 14:00:00,29.37,29.4,29.35,29.38,120500.0,11.3289,11.3405,11.3212,11.3328,120500.0
2004-04-23 14:30:00,29.39,29.39,29.32,29.36,127200.0,11.3366,11.3366,11.3096,11.3251,127200.0
2004-04-23 15:00:00,29.37,29.37,29.23,29.28,180900.0,11.3289,11.3289,11.2749,11.2942,180900.0
2004-04-23 15:30:00,29.28,29.33,29.26,29.27,128300.0,11.2942,11.3135,11.2865,11.2903,128300.0
2004-04-26 09:30:00,29.3,29.47,29.24,29.41,130500.0,11.3019,11.3675,11.2788,11.3443,130500.0
2004-04-26 10:00:00,29.41,29.45,29.3,29.38,293000.0,11.3443,11.3598,11.3019,11.3328,293000.0
2004-04-26 10:30:00,29.37,29.42,29.32,29.36,87300.0,11.3289,11.3482,11.3096,11.3251,87300.0
2004-04-26 11:00:00,29.37,29.44,29.35,29.39,68000.0,11.3289,11.3559,11.3212,11.3366,68000.0
2004-04-26 11:30:00,29.4,29.45,29.38,29.44,97200.0,11.3405,11.3598,11.3328,11.3559,97200.0
2004-04-26 12:00:00,29.44,29.44,29.38,29.39,68600.0,11.3559,11.3559,11.3328,11.3366,68600.0
2004-04-26 12:30:00,29.38,29.43,29.38,29.39,69500.0,11.3328,11.3521,11.3328,11.3366,69500.0
2004-04-26 13:00:00,29.4,29.43,29.38,29.39,30300.0,11.3405,11.3521,11.3328,11.3366,30300.0
2004-04-26 13:30:00,29.39,29.44,29.38,29.39,93100.0,11.3366,11.3559,11.3328,11.3366,93100.0
2004-04-26 14:00:00,29.4,29.41,29.34,29.35,100300.0,11.3405,11.3443,11.3173,11.3212,100300.0
2004-04-26 14:30:00,29.37,29.48,29.37,29.48,110800.0,11.3289,11.3713,11.3289,11.3713,110800.0
2004-04-26 15:00:00,29.48,29.5,29.4,29.49,389100.0,11.3713,11.3791,11.3405,11.3752,389100.0
2004-04-26 15:30:00,29.48,29.5,29.42,29.5,170200.0,11.3713,11.3791,11.3482,11.3791,170200.0
2004-04-27 09:30:00,29.59,29.59,29.5,29.59,225100.0,11.4138,11.4138,11.3791,11.4138,225100.0
2004-04-27 10:00:00,29.58,29.71,29.57,29.69,355500.0,11.4099,11.4601,11.4061,11.4523,355500.0
2004-04-27 10:30:00,29.69,29.7,29.58,29.58,138500.0,11.4523,11.4562,11.4099,11.4099,138500.0
2004-04-27 11:00:00,29.58,29.6,29.55,29.56,97300.0,11.4099,11.4176,11.3983,11.4022,97300.0
2004-04-27 11:30:00,29.56,29.6,29.53,29.57,78400.0,11.4022,11.4176,11.3906,11.4061,78400.0
2004-04-27 12:00:00,29.56,29.56,29.54,29.55,59900.0,11.4022,11.4022,11.3945,11.3983,59900.0
2004-04-27 12:30:00,29.55,29.6,29.49,29.55,200900.0,11.3983,11.4176,11.3752,11.3983,200900.0
2004-04-27 13:00:00,29.54,29.55,29.49,29.49,83400.0,11.3945,11.3983,11.3752,11.3752,83400.0
2004-04-27 13:30:00,29.49,29.5,29.47,29.48,59200.0,11.3752,11.3791,11.3675,11.3713,59200.0
2004-04-27 14:00:00,29.47,29.5,29.33,29.33,139300.0,11.3675,11.3791,11.3135,11.3135,139300.0
2004-04-27 14:30:00,29.34,29.39,29.25,29.29,178200.0,11.3173,11.3366,11.2826,11.2981,178200.0
2004-04-27 15:00:00,29.3,29.39,29.28,29.37,148700.0,11.3019,11.3366,11.2942,11.3289,148700.0
2004-04-27 15:30:00,29.36,29.42,29.3,29.42,195400.0,11.3251,11.3482,11.3019,11.3482,195400.0
2004-04-28 09:30:00,29.68,29.7,29.29,29.3,251000.0,11.4485,11.4562,11.2981,11.3019,251000.0
2004-04-28 10:00:00,29.29,29.39,29.26,29.32,227800.0,11.2981,11.3366,11.2865,11.3096,227800.0
2004-04-28 10:30:00,29.32,29.47,29.29,29.37,105400.0,11.3096,11.3675,11.2981,11.3289,105400.0
2004-04-28 11:00:00,29.35,29.36,29.19,29.19,137400.0,11.3212,11.3251,11.2595,11.2595,137400.0
2004-04-28 11:30:00,29.18,29.29,29.17,29.23,145300.0,11.2556,11.2981,11.2518,11.2749,145300.0
2004-04-28 12:00:00,29.23,29.26,29.15,29.22,129300.0,11.2749,11.2865,11.244,11.271,129300.0
2004-04-28 12:30:00,29.21,29.27,29.2,29.27,65100.0,11.2672,11.2903,11.2633,11.2903,65100.0
2004-04-28 13:00:00,29.27,29.32,29.2,29.23,117500.0,11.2903,11.3096,11.2633,11.2749,117500.0
2004-04-28 13:30:00,29.24,29.24,22.2,29.18,155100.0,11.2788,11.2788,8.5632,11.2556,155100.0
2004-04-28 14:00:00,29.18,29.28,29.18,29.24,141200.0,11.2556,11.2942,11.2556,11.2788,141200.0
2004-04-28 14:30:00,29.24,29.29,29.17,29.23,237600.0,11.2788,11.2981,11.2518,11.2749,237600.0
2004-04-28 15:00:00,29.22,29.36,29.2,29.22,212900.0,11.271,11.3251,11.2633,11.271,212900.0
2004-04-28 15:30:00,29.23,29.24,29.1,29.11,601500.0,11.2749,11.2788,11.2248,11.2286,601500.0
2004-04-29 09:30:00,28.8,28.9,28.75,28.75,277700.0,11.2446,11.2836,11.225,11.225,277700.0
2004-04-29 10:00:00,28.75,29.01,28.73,29.01,266800.0,11.225,11.3266,11.2172,11.3266,266800.0
2004-04-29 10:30:00,29.01,29.05,28.91,28.98,116500.0,11.3266,11.3422,11.2875,11.3148,116500.0
2004-04-29 11:00:00,28.98,29.08,28.92,29.01,109700.0,11.3148,11.3539,11.2914,11.3266,109700.0
2004-04-29 11:30:00,29.01,29.01,28.86,28.93,93600.0,11.3266,11.3266,11.268,11.2953,93600.0
2004-04-29 12:00:00,28.93,28.93,28.76,28.77,64100.0,11.2953,11.2953,11.2289,11.2329,64100.0
2004-04-29 12:30:00,28.77,28.8,28.65,28.8,137000.0,11.2329,11.2446,11.186,11.2446,137000.0
2004-04-29 13:00:00,28.79,28.83,28.73,28.77,42500.0,11.2407,11.2563,11.2172,11.2329,42500.0
2004-04-29 13:30:00,28.77,28.89,28.77,28.82,78000.0,11.2329,11.2797,11.2329,11.2524,78000.0
2004-04-29 14:00:00,28.85,28.89,28.71,28.74,72900.0,11.2641,11.2797,11.2094,11.2211,72900.0
2004-04-29 14:30:00,28.74,28.74,28.6,28.67,127500.0,11.2211,11.2211,11.1665,11.1938,127500.0
2004-04-29 15:00:00,28.64,28.77,28.57,28.6,206600.0,11.1821,11.2329,11.1548,11.1665,206600.0
2004-04-29 15:30:00,28.6,28.68,28.58,28.67,193600.0,11.1665,11.1977,11.1587,11.1938,193600.0
2004-04-30 09:30:00,28.69,28.8,28.65,28.69,169100.0,11.2016,11.2446,11.186,11.2016,169100.0
2004-04-30 10:00:00,28.7,28.76,28.67,28.7,169600.0,11.2055,11.2289,11.1938,11.2055,169600.0
2004-04-30 10:30:00,28.69,28.75,28.68,28.71,151800.0,11.2016,11.225,11.1977,11.2094,151800.0
2004-04-30 11:00:00,28.71,28.86,28.7,28.85,238900.0,11.2094,11.268,11.2055,11.2641,238900.0
2004-04-30 11:30:00,28.84,28.87,28.8,28.83,92100.0,11.2602,11.2719,11.2446,11.2563,92100.0
2004-04-30 12:00:00,28.83,28.88,28.78,28.83,57400.0,11.2563,11.2758,11.2368,11.2563,57400.0
2004-04-30 12:30:00,28.82,28.83,28.75,28.78,69900.0,11.2524,11.2563,11.225,11.2368,69900.0
2004-04-30 13:00:00,28.78,28.85,28.7,28.75,111600.0,11.2368,11.2641,11.2055,11.225,111600.0
2004-04-30 13:30:00,28.75,28.79,28.72,28.76,99100.0,11.225,11.2407,11.2133,11.2289,99100.0
2004-04-30 14:00:00,28.76,28.76,28.7,28.73,56200.0,11.2289,11.2289,11.2055,11.2172,56200.0
2004-04-30 14:30:00,28.72,28.75,28.7,28.74,88900.0,11.2133,11.225,11.2055,11.2211,88900.0
2004-04-30 15:00:00,28.75,28.76,28.67,28.67,135700.0,11.225,11.2289,11.1938,11.1938,135700.0
2004-04-30 15:30:00,28.67,28.83,28.67,28.73,213400.0,11.1938,11.2563,11.1938,11.2172,213400.0
2004-05-03 09:30:00,28.83,28.85,28.6,28.61,127400.0,11.2563,11.2641,11.1665,11.1704,127400.0
2004-05-03 10:00:00,28.61,28.72,28.55,28.71,193000.0,11.1704,11.2133,11.147,11.2094,193000.0
2004-05-03 10:30:00,28.7,28.74,28.67,28.71,101900.0,11.2055,11.2211,11.1938,11.2094,101900.0
2004-05-03 11:00:00,28.7,28.77,28.69,28.74,118300.0,11.2055,11.2329,11.2016,11.2211,118300.0
2004-05-03 11:30:00,28.74,28.78,28.72,28.76,135100.0,11.2211,11.2368,11.2133,11.2289,135100.0
2004-05-03 12:00:00,28.77,28.79,28.74,28.75,150400.0,11.2329,11.2407,11.2211,11.225,150400.0
2004-05-03 12:30:00,28.74,28.76,28.74,28.74,47800.0,11.2211,11.2289,11.2211,11.2211,47800.0
2004-05-03 13:00:00,28.74,28.79,28.68,28.79,103000.0,11.2211,11.2407,11.1977,11.2407,103000.0
2004-05-03 13:30:00,28.79,28.8,28.73,28.73,156100.0,11.2407,11.2446,11.2172,11.2172,156100.0
2004-05-03 14:00:00,28.74,28.85,28.73,28.83,122800.0,11.2211,11.2641,11.2172,11.2563,122800.0
2004-05-03 14:30:00,28.83,28.85,28.81,28.82,87900.0,11.2563,11.2641,11.2485,11.2524,87900.0
2004-05-03 15:00:00,28.82,28.85,28.78,28.8,100600.0,11.2524,11.2641,11.2368,11.2446,100600.0
2004-05-03 15:30:00,28.79,28.86,28.79,28.86,153400.0,11.2407,11.268,11.2407,11.268,153400.0
2004-05-04 09:30:00,28.97,28.97,28.79,28.89,193400.0,11.3109,11.3109,11.2407,11.2797,193400.0
2004-05-04 10:00:00,28.88,28.9,28.8,28.84,115900.0,11.2758,11.2836,11.2446,11.2602,115900.0
2004-05-04 10:30:00,28.83,28.84,28.75,28.76,111900.0,11.2563,11.2602,11.225,11.2289,111900.0
2004-05-04 11:00:00,28.76,28.8,28.73,28.77,63300.0,11.2289,11.2446,11.2172,11.2329,63300.0
2004-05-04 11:30:00,28.77,28.91,28.77,28.82,106500.0,11.2329,11.2875,11.2329,11.2524,106500.0
2004-05-04 12:00:00,28.81,28.89,28.81,28.89,82200.0,11.2485,11.2797,11.2485,11.2797,82200.0
2004-05-04 12:30:00,28.89,28.92,28.87,28.91,48900.0,11.2797,11.2914,11.2719,11.2875,48900.0
2004-05-04 13:00:00,28.9,28.95,28.9,28.93,88000.0,11.2836,11.3031,11.2836,11.2953,88000.0
2004-05-04 13:30:00,28.93,28.95,28.9,28.9,60600.0,11.2953,11.3031,11.2836,11.2836,60600.0
2004-05-04 14:00:00,28.9,28.93,28.78,28.87,110800.0,11.2836,11.2953,11.2368,11.2719,110800.0
2004-05-04 14:30:00,28.87,29.02,28.82,29.0,173100.0,11.2719,11.3305,11.2524,11.3227,173100.0
2004-05-04 15:00:00,29.0,29.03,28.91,28.95,227300.0,11.3227,11.3344,11.2875,11.3031,227300.0
2004-05-04 15:30:00,28.96,29.0,28.89,28.99,221800.0,11.307,11.3227,11.2797,11.3187,221800.0
2004-05-05 09:30:00,28.92,28.97,28.78,28.87,102400.0,11.2914,11.3109,11.2368,11.2719,102400.0
2004-05-05 10:00:00,28.88,28.95,28.79,28.93,111600.0,11.2758,11.3031,11.2407,11.2953,111600.0
2004-05-05 10:30:00,28.92,28.96,28.84,28.9,85500.0,11.2914,11.307,11.2602,11.2836,85500.0
2004-05-05 11:00:00,28.88,28.93,28.84,28.84,58500.0,11.2758,11.2953,11.2602,11.2602,58500.0
2004-05-05 11:30:00,28.85,28.87,28.8,28.81,51800.0,11.2641,11.2719,11.2446,11.2485,51800.0
2004-05-05 12:00:00,28.82,28.83,28.75,28.75,50200.0,11.2524,11.2563,11.225,11.225,50200.0
2004-05-05 12:30:00,28.76,28.77,28.71,28.75,51100.0,11.2289,11.2329,11.2094,11.225,51100.0
2004-05-05 13:00:00,28.74,28.8,28.74,28.75,50000.0,11.2211,11.2446,11.2211,11.225,50000.0
2004-05-05 13:30:00,28.75,28.87,28.75,28.83,73800.0,11.225,11.2719,11.225,11.2563,73800.0
2004-05-05 14:00:00,28.82,28.87,28.81,28.84,91400.0,11.2524,11.2719,11.2485,11.2602,91400.0
2004-05-05 14:30:00,28.83,28.88,28.76,28.82,84600.0,11.2563,11.2758,11.2289,11.2524,84600.0
2004-05-05 15:00:00,28.83,28.84,28.71,28.76,106000.0,11.2563,11.2602,11.2094,11.2289,106000.0
2004-05-05 15:30:00,28.76,28.78,28.7,28.74,127700.0,11.2289,11.2368,11.2055,11.2211,127700.0
2004-05-06 09:30:00,28.68,28.84,28.66,28.76,188200.0,11.1977,11.2602,11.1899,11.2289,188200.0
2004-05-06 10:00:00,28.77,28.8,28.59,28.6,516700.0,11.2329,11.2446,11.1626,11.1665,516700.0
2004-05-06 10:30:00,28.6,28.62,28.49,28.49,279400.0,11.1665,11.1743,11.1235,11.1235,279400.0
2004-05-06 11:00:00,28.48,28.68,28.48,28.66,202000.0,11.1196,11.1977,11.1196,11.1899,202000.0
2004-05-06 11:30:00,28.66,28.67,28.62,28.66,112800.0,11.1899,11.1938,11.1743,11.1899,112800.0
2004-05-06 12:00:00,28.66,28.71,28.62,28.63,143100.0,11.1899,11.2094,11.1743,11.1782,143100.0
2004-05-06 12:30:00,28.6,28.63,28.53,28.63,81600.0,11.1665,11.1782,11.1391,11.1782,81600.0
2004-05-06 13:00:00,28.61,28.71,28.56,28.68,85400.0,11.1704,11.2094,11.1509,11.1977,85400.0
2004-05-06 13:30:00,28.68,28.76,28.65,28.75,60900.0,11.1977,11.2289,11.186,11.225,60900.0
2004-05-06 14:00:00,28.74,28.78,28.7,28.75,93700.0,11.2211,11.2368,11.2055,11.225,93700.0
2004-05-06 14:30:00,28.76,28.85,28.7,28.83,81000.0,11.2289,11.2641,11.2055,11.2563,81000.0
2004-05-06 15:00:00,28.84,28.84,28.73,28.83,102600.0,11.2602,11.2602,11.2172,11.2563,102600.0
2004-05-06 15:30:00,28.83,29.02,28.83,28.99,278000.0,11.2563,11.3305,11.2563,11.3187,278000.0
2004-05-07 09:30:00,28.84,28.84,28.52,28.53,141700.0,11.2602,11.2602,11.1352,11.1391,141700.0
2004-05-07 10:00:00,28.51,28.58,28.45,28.5,197400.0,11.1313,11.1587,11.1079,11.1274,197400.0
2004-05-07 10:30:00,28.49,28.52,28.43,28.43,140500.0,11.1235,11.1352,11.1001,11.1001,140500.0
2004-05-07 11:00:00,28.45,28.45,28.4,28.4,171200.0,11.1079,11.1079,11.0884,11.0884,171200.0
2004-05-07 11:30:00,28.41,28.41,28.0,28.0,254100.0,11.0923,11.0923,10.9322,10.9322,254100.0
2004-05-07 12:00:00,28.01,28.3,27.96,28.27,246100.0,10.9361,11.0493,10.9166,11.0376,246100.0
2004-05-07 12:30:00,28.27,28.45,28.26,28.45,114800.0,11.0376,11.1079,11.0337,11.1079,114800.0
2004-05-07 13:00:00,28.44,28.5,28.26,28.27,182500.0,11.104,11.1274,11.0337,11.0376,182500.0
2004-05-07 13:30:00,28.27,28.28,28.07,28.08,144400.0,11.0376,11.0415,10.9595,10.9635,144400.0
2004-05-07 14:00:00,28.08,28.18,28.0,28.18,184200.0,10.9635,11.0025,10.9322,11.0025,184200.0
2004-05-07 14:30:00,28.2,28.33,28.2,28.25,255900.0,11.0103,11.0611,11.0103,11.0298,255900.0
2004-05-07 15:00:00,28.26,28.3,28.08,28.11,133700.0,11.0337,11.0493,10.9635,10.9752,133700.0
2004-05-07 15:30:00,28.11,28.22,28.09,28.11,251200.0,10.9752,11.0181,10.9674,10.9752,251200.0
2004-05-10 09:30:00,28.12,28.12,27.86,27.87,245400.0,10.9791,10.9791,10.8776,10.8815,245400.0
2004-05-10 10:00:00,27.87,27.89,27.62,27.68,312000.0,10.8815,10.8893,10.7839,10.8073,312000.0
2004-05-10 10:30:00,27.68,28.51,27.48,27.67,289100.0,10.8073,11.1313,10.7292,10.8034,289100.0
2004-05-10 11:00:00,27.66,27.8,27.64,27.79,186800.0,10.7995,10.8541,10.7917,10.8502,186800.0
2004-05-10 11:30:00,27.78,28.01,27.75,28.0,215000.0,10.8463,10.9361,10.8346,10.9322,215000.0
2004-05-10 12:00:00,28.0,28.02,27.96,28.0,132600.0,10.9322,10.94,10.9166,10.9322,132600.0
2004-05-10 12:30:00,28.01,28.08,28.01,28.07,170100.0,10.9361,10.9635,10.9361,10.9595,170100.0
2004-05-10 13:00:00,28.09,28.17,28.08,28.11,216000.0,10.9674,10.9986,10.9635,10.9752,216000.0
2004-05-10 13:30:00,28.1,28.14,28.04,28.07,156800.0,10.9713,10.9869,10.9478,10.9595,156800.0
2004-05-10 14:00:00,28.06,28.06,27.88,27.89,180700.0,10.9556,10.9556,10.8854,10.8893,180700.0
2004-05-10 14:30:00,27.89,27.9,27.81,27.84,246900.0,10.8893,10.8932,10.858,10.8697,246900.0
2004-05-10 15:00:00,27.84,28.01,27.83,27.85,275200.0,10.8697,10.9361,10.8658,10.8737,275200.0
2004-05-10 15:30:00,27.85,28.03,27.83,27.98,306300.0,10.8737,10.9439,10.8658,10.9244,306300.0
2004-05-11 09:30:00,27.95,28.15,27.95,28.14,230800.0,10.9127,10.9908,10.9127,10.9869,230800.0
2004-05-11 10:00:00,28.15,28.26,28.11,28.15,198000.0,10.9908,11.0337,10.9752,10.9908,198000.0
2004-05-11 10:30:00,28.15,28.3,28.14,28.2,204100.0,10.9908,11.0493,10.9869,11.0103,204100.0
2004-05-11 11:00:00,28.19,28.22,28.17,28.2,150600.0,11.0064,11.0181,10.9986,11.0103,150600.0
2004-05-11 11:30:00,28.21,28.21,28.15,28.16,78900.0,11.0142,11.0142,10.9908,10.9947,78900.0
2004-05-11 12:00:00,28.15,28.25,28.13,28.24,83200.0,10.9908,11.0298,10.983,11.0259,83200.0
2004-05-11 12:30:00,28.24,28.25,28.19,28.24,120400.0,11.0259,11.0298,11.0064,11.0259,120400.0
2004-05-11 13:00:00,28.24,28.28,28.23,28.28,77700.0,11.0259,11.0415,11.022,11.0415,77700.0
2004-05-11 13:30:00,28.24,28.27,28.17,28.23,258200.0,11.0259,11.0376,10.9986,11.022,258200.0
2004-05-11 14:00:00,28.25,28.26,28.06,28.07,319000.0,11.0298,11.0337,10.9556,10.9595,319000.0
2004-05-11 14:30:00,28.07,28.1,27.93,27.94,181000.0,10.9595,10.9713,10.9049,10.9088,181000.0
2004-05-11 15:00:00,27.94,27.97,27.83,27.88,158600.0,10.9088,10.9205,10.8658,10.8854,158600.0
2004-05-11 15:30:00,27.87,27.99,27.83,27.98,174500.0,10.8815,10.9283,10.8658,10.9244,174500.0
2004-05-12 09:30:00,27.99,28.03,27.86,27.86,147100.0,10.9283,10.9439,10.8776,10.8776,147100.0
2004-05-12 10:00:00,27.86,27.88,27.58,27.62,236500.0,10.8776,10.8854,10.7682,10.7839,236500.0
2004-05-12 10:30:00,27.6,27.72,27.59,27.7,128400.0,10.776,10.8229,10.7721,10.8151,128400.0
2004-05-12 11:00:00,27.7,27.7,27.52,27.52,162700.0,10.8151,10.8151,10.7448,10.7448,162700.0
2004-05-12 11:30:00,27.53,27.64,27.53,27.61,139000.0,10.7487,10.7917,10.7487,10.7799,139000.0
2004-05-12 12:00:00,27.61,27.61,27.55,27.55,68700.0,10.7799,10.7799,10.7565,10.7565,68700.0
2004-05-12 12:30:00,27.56,27.57,27.5,27.54,109700.0,10.7604,10.7643,10.737,10.7526,109700.0
2004-05-12 13:00:00,27.55,27.56,27.51,27.52,143900.0,10.7565,10.7604,10.7409,10.7448,143900.0
2004-05-12 13:30:00,27.52,27.53,27.44,27.46,202800.0,10.7448,10.7487,10.7136,10.7214,202800.0
2004-05-12 14:00:00,27.45,27.56,27.44,27.47,97200.0,10.7175,10.7604,10.7136,10.7253,97200.0
2004-05-12 14:30:00,27.47,27.73,27.45,27.65,134200.0,10.7253,10.8268,10.7175,10.7956,134200.0
2004-05-12 15:00:00,27.65,27.84,27.65,27.76,142900.0,10.7956,10.8697,10.7956,10.8385,142900.0
2004-05-12 15:30:00,27.77,27.89,27.71,27.88,192900.0,10.8424,10.8893,10.819,10.8854,192900.0
2004-05-13 09:30:00,27.87,27.95,27.75,27.93,172400.0,10.8815,10.9127,10.8346,10.9049,172400.0
2004-05-13 10:00:00,27.93,28.03,27.88,28.03,167400.0,10.9049,10.9439,10.8854,10.9439,167400.0
2004-05-13 10:30:00,28.03,28.04,27.95,28.03,168000.0,10.9439,10.9478,10.9127,10.9439,168000.0
2004-05-13 11:00:00,28.02,28.04,27.97,28.01,99300.0,10.94,10.9478,10.9205,10.9361,99300.0
2004-05-13 11:30:00,28.0,28.07,28.0,28.01,123600.0,10.9322,10.9595,10.9322,10.9361,123600.0
2004-05-13 12:00:00,28.02,28.03,27.97,28.01,95700.0,10.94,10.9439,10.9205,10.9361,95700.0
2004-05-13 12:30:00,28.01,28.05,27.94,27.99,56800.0,10.9361,10.9517,10.9088,10.9283,56800.0
2004-05-13 13:00:00,27.99,28.02,27.94,27.95,65200.0,10.9283,10.94,10.9088,10.9127,65200.0
2004-05-13 13:30:00,27.95,27.99,27.9,27.98,76200.0,10.9127,10.9283,10.8932,10.9244,76200.0
2004-05-13 14:00:00,27.98,27.99,27.89,27.95,80600.0,10.9244,10.9283,10.8893,10.9127,80600.0
2004-05-13 14:30:00,27.95,27.96,27.85,27.87,76800.0,10.9127,10.9166,10.8737,10.8815,76800.0
2004-05-13 15:00:00,27.88,28.02,27.87,28.0,97100.0,10.8854,10.94,10.8815,10.9322,97100.0
2004-05-13 15:30:00,27.99,28.04,27.88,27.96,98100.0,10.9283,10.9478,10.8854,10.9166,98100.0
2004-05-14 09:30:00,27.95,28.28,27.95,28.15,185300.0,10.9127,11.0415,10.9127,10.9908,185300.0
2004-05-14 10:00:00,28.16,28.19,28.04,28.13,140500.0,10.9947,11.0064,10.9478,10.983,140500.0
2004-05-14 10:30:00,28.13,28.32,28.04,28.29,132200.0,10.983,11.0572,10.9478,11.0454,132200.0
2004-05-14 11:00:00,28.3,28.34,28.17,28.2,79800.0,11.0493,11.065,10.9986,11.0103,79800.0
2004-05-14 11:30:00,28.2,28.26,28.16,28.16,94100.0,11.0103,11.0337,10.9947,10.9947,94100.0
2004-05-14 12:00:00,28.25,28.38,28.12,28.34,115500.0,11.0298,11.0806,10.9791,11.065,115500.0
2004-05-14 12:30:00,28.34,28.42,28.31,28.41,301700.0,11.065,11.0962,11.0533,11.0923,301700.0
2004-05-14 13:00:00,28.41,28.53,28.41,28.45,141400.0,11.0923,11.1391,11.0923,11.1079,141400.0
2004-05-14 13:30:00,28.45,28.54,28.45,28.5,129400.0,11.1079,11.1431,11.1079,11.1274,129400.0
2004-05-14 14:00:00,28.5,28.64,28.49,28.56,143700.0,11.1274,11.1821,11.1235,11.1509,143700.0
2004-05-14 14:30:00,28.54,28.56,28.46,28.47,89300.0,11.1431,11.1509,11.1118,11.1157,89300.0
2004-05-14 15:00:00,28.48,28.48,28.33,28.39,107500.0,11.1196,11.1196,11.0611,11.0845,107500.0
2004-05-14 15:30:00,28.39,28.39,28.2,28.23,181800.0,11.0845,11.0845,11.0103,11.022,181800.0
2004-05-17 09:30:00,28.16,28.19,28.02,28.14,203500.0,10.9947,11.0064,10.94,10.9869,203500.0
2004-05-17 10:00:00,28.14,28.14,27.92,27.96,219600.0,10.9869,10.9869,10.901,10.9166,219600.0
2004-05-17 10:30:00,27.98,28.0,27.82,27.82,161900.0,10.9244,10.9322,10.8619,10.8619,161900.0
2004-05-17 11:00:00,27.82,28.05,27.81,28.0,140200.0,10.8619,10.9517,10.858,10.9322,140200.0
2004-05-17 11:30:00,28.0,28.0,27.95,28.0,71800.0,10.9322,10.9322,10.9127,10.9322,71800.0
2004-05-17 12:00:00,28.0,28.0,27.88,27.97,60800.0,10.9322,10.9322,10.8854,10.9205,60800.0
2004-05-17 12:30:00,27.98,28.0,27.94,27.99,46000.0,10.9244,10.9322,10.9088,10.9283,46000.0
2004-05-17 13:00:00,28.0,28.04,27.99,27.99,51900.0,10.9322,10.9478,10.9283,10.9283,51900.0
2004-05-17 13:30:00,27.99,28.02,27.94,27.99,75900.0,10.9283,10.94,10.9088,10.9283,75900.0
2004-05-17 14:00:00,27.98,28.02,27.95,27.97,54600.0,10.9244,10.94,10.9127,10.9205,54600.0
2004-05-17 14:30:00,27.98,28.0,27.9,27.95,57900.0,10.9244,10.9322,10.8932,10.9127,57900.0
2004-05-17 15:00:00,27.96,28.08,27.95,28.04,98500.0,10.9166,10.9635,10.9127,10.9478,98500.0
2004-05-17 15:30:00,28.03,28.04,27.91,27.98,155100.0,10.9439,10.9478,10.8971,10.9244,155100.0
2004-05-18 09:30:00,28.2,28.25,28.08,28.11,143700.0,11.0103,11.0298,10.9635,10.9752,143700.0
2004-05-18 10:00:00,28.14,28.14,28.02,28.07,213200.0,10.9869,10.9869,10.94,10.9595,213200.0
2004-05-18 10:30:00,28.08,28.14,28.05,28.13,185000.0,10.9635,10.9869,10.9517,10.983,185000.0
2004-05-18 11:00:00,28.11,28.14,28.07,28.11,153700.0,10.9752,10.9869,10.9595,10.9752,153700.0
2004-05-18 11:30:00,28.1,28.15,28.07,28.14,62200.0,10.9713,10.9908,10.9595,10.9869,62200.0
2004-05-18 12:00:00,28.14,28.19,28.1,28.16,81600.0,10.9869,11.0064,10.9713,10.9947,81600.0
2004-05-18 12:30:00,28.16,28.24,28.15,28.21,65300.0,10.9947,11.0259,10.9908,11.0142,65300.0
2004-05-18 13:00:00,28.21,28.24,28.19,28.23,61400.0,11.0142,11.0259,11.0064,11.022,61400.0
2004-05-18 13:30:00,28.23,28.25,28.18,28.2,63400.0,11.022,11.0298,11.0025,11.0103,63400.0
2004-05-18 14:00:00,28.19,28.35,28.17,28.35,94700.0,11.0064,11.0689,10.9986,11.0689,94700.0
2004-05-18 14:30:00,28.34,28.34,28.23,28.26,55000.0,11.065,11.065,11.022,11.0337,55000.0
2004-05-18 15:00:00,28.26,28.27,28.23,28.25,81500.0,11.0337,11.0376,11.022,11.0298,81500.0
2004-05-18 15:30:00,28.26,28.32,28.21,28.3,187000.0,11.0337,11.0572,11.0142,11.0493,187000.0
2004-05-19 09:30:00,28.5,28.5,28.35,28.36,246000.0,11.1274,11.1274,11.0689,11.0728,246000.0
2004-05-19 10:00:00,28.36,28.41,28.34,28.4,279900.0,11.0728,11.0923,11.065,11.0884,279900.0
2004-05-19 10:30:00,28.4,28.47,28.4,28.46,180400.0,11.0884,11.1157,11.0884,11.1118,180400.0
2004-05-19 11:00:00,28.45,28.46,28.37,28.4,97900.0,11.1079,11.1118,11.0767,11.0884,97900.0
2004-05-19 11:30:00,28.4,28.42,28.39,28.41,100600.0,11.0884,11.0962,11.0845,11.0923,100600.0
2004-05-19 12:00:00,28.41,28.42,28.39,28.41,46300.0,11.0923,11.0962,11.0845,11.0923,46300.0
2004-05-19 12:30:00,28.41,28.42,28.32,28.32,67600.0,11.0923,11.0962,11.0572,11.0572,67600.0
2004-05-19 13:00:00,28.34,28.4,28.3,28.35,44800.0,11.065,11.0884,11.0493,11.0689,44800.0
2004-05-19 13:30:00,28.35,28.4,28.32,28.37,70600.0,11.0689,11.0884,11.0572,11.0767,70600.0
2004-05-19 14:00:00,28.37,28.4,28.15,28.24,134100.0,11.0767,11.0884,10.9908,11.0259,134100.0
2004-05-19 14:30:00,28.23,28.24,28.11,28.15,129900.0,11.022,11.0259,10.9752,10.9908,129900.0
2004-05-19 15:00:00,28.17,28.28,28.14,28.16,131400.0,10.9986,11.0415,10.9869,10.9947,131400.0
2004-05-19 15:30:00,28.14,28.22,28.04,28.11,257800.0,10.9869,11.0181,10.9478,10.9752,257800.0
2004-05-20 09:30:00,28.04,28.25,28.02,28.1,114000.0,10.9478,11.0298,10.94,10.9713,114000.0
2004-05-20 10:00:00,28.1,28.16,28.04,28.11,62800.0,10.9713,10.9947,10.9478,10.9752,62800.0
2004-05-20 10:30:00,28.12,28.19,28.08,28.14,55100.0,10.9791,11.0064,10.9635,10.9869,55100.0
2004-05-20 11:00:00,28.15,28.18,28.06,28.13,85400.0,10.9908,11.0025,10.9556,10.983,85400.0
2004-05-20 11:30:00,28.09,28.15,28.09,28.14,28700.0,10.9674,10.9908,10.9674,10.9869,28700.0
2004-05-20 12:00:00,28.14,28.23,28.1,28.2,113600.0,10.9869,11.022,10.9713,11.0103,113600.0
2004-05-20 12:30:00,28.21,28.27,28.21,28.23,188600.0,11.0142,11.0376,11.0142,11.022,188600.0
2004-05-20 13:00:00,28.23,28.25,28.2,28.24,80800.0,11.022,11.0298,11.0103,11.0259,80800.0
2004-05-20 13:30:00,28.25,28.29,28.23,28.27,68000.0,11.0298,11.0454,11.022,11.0376,68000.0
2004-05-20 14:00:00,28.26,28.35,28.26,28.35,95600.0,11.0337,11.0689,11.0337,11.0689,95600.0
2004-05-20 14:30:00,28.35,28.41,28.24,28.25,78200.0,11.0689,11.0923,11.0259,11.0298,78200.0
2004-05-20 15:00:00,28.25,28.29,28.16,28.24,83100.0,11.0298,11.0454,10.9947,11.0259,83100.0
2004-05-20 15:30:00,28.24,28.27,28.15,28.19,136100.0,11.0259,11.0376,10.9908,11.0064,136100.0
2004-05-21 09:30:00,28.32,28.45,28.27,28.39,186200.0,11.0572,11.1079,11.0376,11.0845,186200.0
2004-05-21 10:00:00,28.38,28.41,28.28,28.3,127400.0,11.0806,11.0923,11.0415,11.0493,127400.0
2004-05-21 10:30:00,28.29,28.34,28.27,28.33,139300.0,11.0454,11.065,11.0376,11.0611,139300.0
2004-05-21 11:00:00,28.33,28.35,28.29,28.32,126900.0,11.0611,11.0689,11.0454,11.0572,126900.0
2004-05-21 11:30:00,28.32,28.35,28.29,28.35,87600.0,11.0572,11.0689,11.0454,11.0689,87600.0
2004-05-21 12:00:00,28.35,28.35,28.34,28.35,36300.0,11.0689,11.0689,11.065,11.0689,36300.0
2004-05-21 12:30:00,28.34,28.35,28.31,28.31,42500.0,11.065,11.0689,11.0533,11.0533,42500.0
2004-05-21 13:00:00,28.3,28.32,28.27,28.31,145000.0,11.0493,11.0572,11.0376,11.0533,145000.0
2004-05-21 13:30:00,28.3,28.31,28.21,28.22,110000.0,11.0493,11.0533,11.0142,11.0181,110000.0
2004-05-21 14:00:00,28.23,28.23,28.19,28.2,81000.0,11.022,11.022,11.0064,11.0103,81000.0
2004-05-21 14:30:00,28.2,28.2,28.03,28.06,147000.0,11.0103,11.0103,10.9439,10.9556,147000.0
2004-05-21 15:00:00,28.06,28.16,28.02,28.14,85200.0,10.9556,10.9947,10.94,10.9869,85200.0
2004-05-21 15:30:00,28.14,28.16,28.05,28.11,120600.0,10.9869,10.9947,10.9517,10.9752,120600.0
2004-05-24 09:30:00,28.19,28.29,28.13,28.27,142400.0,11.0064,11.0454,10.983,11.0376,142400.0
2004-05-24 10:00:00,28.26,28.31,28.18,28.29,129100.0,11.0337,11.0533,11.0025,11.0454,129100.0
2004-05-24 10:30:00,28.3,28.45,28.28,28.44,135700.0,11.0493,11.1079,11.0415,11.104,135700.0
2004-05-24 11:00:00,28.44,28.48,28.36,28.37,128900.0,11.104,11.1196,11.0728,11.0767,128900.0
2004-05-24 11:30:00,28.37,28.37,28.18,28.3,321600.0,11.0767,11.0767,11.0025,11.0493,321600.0
2004-05-24 12:00:00,28.3,28.34,28.26,28.31,78100.0,11.0493,11.065,11.0337,11.0533,78100.0
2004-05-24 12:30:00,28.3,28.32,28.28,28.3,39200.0,11.0493,11.0572,11.0415,11.0493,39200.0
2004-05-24 13:00:00,28.29,28.33,28.28,28.29,25400.0,11.0454,11.0611,11.0415,11.0454,25400.0
2004-05-24 13:30:00,28.3,28.33,28.28,28.3,49400.0,11.0493,11.0611,11.0415,11.0493,49400.0
2004-05-24 14:00:00,28.31,28.32,28.26,28.32,93800.0,11.0533,11.0572,11.0337,11.0572,93800.0
2004-05-24 14:30:00,28.31,28.33,28.29,28.33,35200.0,11.0533,11.0611,11.0454,11.0611,35200.0
2004-05-24 15:00:00,28.32,28.38,28.3,28.37,54100.0,11.0572,11.0806,11.0493,11.0767,54100.0
2004-05-24 15:30:00,28.35,28.39,28.3,28.32,148800.0,11.0689,11.0845,11.0493,11.0572,148800.0
2004-05-25 09:30:00,28.37,28.38,28.22,28.23,127300.0,11.0767,11.0806,11.0181,11.022,127300.0
2004-05-25 10:00:00,28.21,28.49,28.21,28.49,110900.0,11.0142,11.1235,11.0142,11.1235,110900.0
2004-05-25 10:30:00,28.49,28.59,28.37,28.39,110900.0,11.1235,11.1626,11.0767,11.0845,110900.0
2004-05-25 11:00:00,28.39,28.45,28.36,28.4,91900.0,11.0845,11.1079,11.0728,11.0884,91900.0
2004-05-25 11:30:00,28.4,28.55,28.38,28.53,250300.0,11.0884,11.147,11.0806,11.1391,250300.0
2004-05-25 12:00:00,28.53,28.62,28.53,28.62,111500.0,11.1391,11.1743,11.1391,11.1743,111500.0
2004-05-25 12:30:00,28.61,28.65,28.57,28.65,78300.0,11.1704,11.186,11.1548,11.186,78300.0
2004-05-25 13:00:00,28.66,28.71,28.64,28.69,161700.0,11.1899,11.2094,11.1821,11.2016,161700.0
2004-05-25 13:30:00,28.69,28.81,28.68,28.79,90600.0,11.2016,11.2485,11.1977,11.2407,90600.0
2004-05-25 14:00:00,28.79,28.84,28.76,28.76,93100.0,11.2407,11.2602,11.2289,11.2289,93100.0
2004-05-25 14:30:00,28.77,28.79,28.72,28.73,78800.0,11.2329,11.2407,11.2133,11.2172,78800.0
2004-05-25 15:00:00,28.73,28.84,28.73,28.84,155700.0,11.2172,11.2602,11.2172,11.2602,155700.0
2004-05-25 15:30:00,28.84,28.95,28.8,28.9,207900.0,11.2602,11.3031,11.2446,11.2836,207900.0
2004-05-26 09:30:00,28.77,28.85,28.58,28.6,154100.0,11.2329,11.2641,11.1587,11.1665,154100.0
2004-05-26 10:00:00,28.6,28.76,28.6,28.73,101200.0,11.1665,11.2289,11.1665,11.2172,101200.0
2004-05-26 10:30:00,28.73,29.01,28.72,28.98,136800.0,11.2172,11.3266,11.2133,11.3148,136800.0
2004-05-26 11:00:00,28.98,28.99,28.64,28.66,118100.0,11.3148,11.3187,11.1821,11.1899,118100.0
2004-05-26 11:30:00,28.66,28.8,28.56,28.75,101600.0,11.1899,11.2446,11.1509,11.225,101600.0
2004-05-26 12:00:00,28.74,28.75,28.64,28.71,83800.0,11.2211,11.225,11.1821,11.2094,83800.0
2004-05-26 12:30:00,28.7,28.74,28.69,28.72,64300.0,11.2055,11.2211,11.2016,11.2133,64300.0
2004-05-26 13:00:00,28.72,28.77,28.71,28.77,32700.0,11.2133,11.2329,11.2094,11.2329,32700.0
2004-05-26 13:30:00,28.77,28.82,28.73,28.73,67800.0,11.2329,11.2524,11.2172,11.2172,67800.0
2004-05-26 14:00:00,28.75,28.85,28.7,28.82,50000.0,11.225,11.2641,11.2055,11.2524,50000.0
2004-05-26 14:30:00,28.8,28.87,28.78,28.81,51200.0,11.2446,11.2719,11.2368,11.2485,51200.0
2004-05-26 15:00:00,28.8,28.81,28.66,28.69,88200.0,11.2446,11.2485,11.1899,11.2016,88200.0
2004-05-26 15:30:00,28.69,28.76,28.65,28.76,253700.0,11.2016,11.2289,11.186,11.2289,253700.0
2004-05-27 09:30:00,28.85,29.14,28.78,29.07,222800.0,11.2641,11.3773,11.2368,11.35,222800.0
2004-05-27 10:00:00,29.07,29.11,28.92,29.04,147000.0,11.35,11.3656,11.2914,11.3383,147000.0
2004-05-27 10:30:00,29.04,29.09,29.0,29.04,206200.0,11.3383,11.3578,11.3227,11.3383,206200.0
2004-05-27 11:00:00,29.04,29.06,28.84,28.91,115900.0,11.3383,11.3461,11.2602,11.2875,115900.0
2004-05-27 11:30:00,28.9,28.92,28.85,28.89,133400.0,11.2836,11.2914,11.2641,11.2797,133400.0
2004-05-27 12:00:00,28.9,28.93,28.88,28.9,147400.0,11.2836,11.2953,11.2758,11.2836,147400.0
2004-05-27 12:30:00,28.89,28.91,28.85,28.86,69900.0,11.2797,11.2875,11.2641,11.268,69900.0
2004-05-27 13:00:00,28.86,28.87,28.83,28.84,44500.0,11.268,11.2719,11.2563,11.2602,44500.0
2004-05-27 13:30:00,28.84,28.89,28.81,28.83,67100.0,11.2602,11.2797,11.2485,11.2563,67100.0
2004-05-27 14:00:00,28.84,28.84,28.81,28.82,66700.0,11.2602,11.2602,11.2485,11.2524,66700.0
2004-05-27 14:30:00,28.82,28.86,28.79,28.84,119300.0,11.2524,11.268,11.2407,11.2602,119300.0
2004-05-27 15:00:00,28.84,28.89,28.81,28.89,95700.0,11.2602,11.2797,11.2485,11.2797,95700.0
2004-05-27 15:30:00,28.89,29.0,28.87,28.94,168900.0,11.2797,11.3227,11.2719,11.2992,168900.0
2004-05-28 09:30:00,28.92,29.03,28.85,28.96,86100.0,11.2914,11.3344,11.2641,11.307,86100.0
2004-05-28 10:00:00,28.97,29.0,28.86,28.9,129100.0,11.3109,11.3227,11.268,11.2836,129100.0
2004-05-28 10:30:00,28.91,28.95,28.89,28.95,223400.0,11.2875,11.3031,11.2797,11.3031,223400.0
2004-05-28 11:00:00,28.95,29.01,28.95,29.0,75800.0,11.3031,11.3266,11.3031,11.3227,75800.0
2004-05-28 11:30:00,29.01,29.02,28.92,28.98,78600.0,11.3266,11.3305,11.2914,11.3148,78600.0
2004-05-28 12:00:00,28.97,29.02,28.94,28.97,55300.0,11.3109,11.3305,11.2992,11.3109,55300.0
2004-05-28 12:30:00,28.97,29.0,28.97,28.98,36800.0,11.3109,11.3227,11.3109,11.3148,36800.0
2004-05-28 13:00:00,28.98,28.99,28.9,28.98,81700.0,11.3148,11.3187,11.2836,11.3148,81700.0
2004-05-28 13:30:00,28.99,29.0,28.94,28.97,60200.0,11.3187,11.3227,11.2992,11.3109,60200.0
2004-05-28 14:00:00,28.97,28.98,28.92,28.97,96700.0,11.3109,11.3148,11.2914,11.3109,96700.0
2004-05-28 14:30:00,28.98,29.06,28.95,29.06,124500.0,11.3148,11.3461,11.3031,11.3461,124500.0
2004-05-28 15:00:00,29.05,29.07,28.89,28.95,121400.0,11.3422,11.35,11.2797,11.3031,121400.0
2004-05-28 15:30:00,28.95,29.01,28.89,28.97,157500.0,11.3031,11.3266,11.2797,11.3109,157500.0
2004-06-01 09:30:00,29.25,29.25,28.9,28.91,209200.0,11.4203,11.4203,11.2836,11.2875,209200.0
2004-06-01 10:00:00,28.91,29.05,28.84,28.84,149400.0,11.2875,11.3422,11.2602,11.2602,149400.0
2004-06-01 10:30:00,28.83,28.99,28.79,28.94,123600.0,11.2563,11.3187,11.2407,11.2992,123600.0
2004-06-01 11:00:00,28.94,29.07,28.88,28.88,173500.0,11.2992,11.35,11.2758,11.2758,173500.0
2004-06-01 11:30:00,28.88,28.96,28.88,28.96,63100.0,11.2758,11.307,11.2758,11.307,63100.0
2004-06-01 12:00:00,28.96,28.97,28.86,28.91,61200.0,11.307,11.3109,11.268,11.2875,61200.0
2004-06-01 12:30:00,28.9,28.97,28.88,28.9,41700.0,11.2836,11.3109,11.2758,11.2836,41700.0
2004-06-01 13:00:00,28.89,28.93,28.89,28.92,33900.0,11.2797,11.2953,11.2797,11.2914,33900.0
2004-06-01 13:30:00,28.93,28.93,28.9,28.92,35700.0,11.2953,11.2953,11.2836,11.2914,35700.0
2004-06-01 14:00:00,28.92,28.95,28.87,28.88,55600.0,11.2914,11.3031,11.2719,11.2758,55600.0
2004-06-01 14:30:00,28.88,28.9,28.84,28.9,70100.0,11.2758,11.2836,11.2602,11.2836,70100.0
2004-06-01 15:00:00,28.91,28.98,28.85,28.93,71100.0,11.2875,11.3148,11.2641,11.2953,71100.0
2004-06-01 15:30:00,28.94,29.12,28.94,28.98,232400.0,11.2992,11.3695,11.2992,11.3148,232400.0
2004-06-02 09:30:00,29.15,29.25,29.02,29.09,244400.0,11.3812,11.4203,11.3305,11.3578,244400.0
2004-06-02 10:00:00,29.08,29.13,29.0,29.08,129400.0,11.3539,11.3734,11.3227,11.3539,129400.0
2004-06-02 10:30:00,29.08,29.1,28.99,29.0,155200.0,11.3539,11.3617,11.3187,11.3227,155200.0
2004-06-02 11:00:00,29.01,29.04,29.0,29.03,67900.0,11.3266,11.3383,11.3227,11.3344,67900.0
2004-06-02 11:30:00,29.04,29.1,29.02,29.06,83700.0,11.3383,11.3617,11.3305,11.3461,83700.0
2004-06-02 12:00:00,29.07,29.15,29.06,29.13,79500.0,11.35,11.3812,11.3461,11.3734,79500.0
2004-06-02 12:30:00,29.13,29.26,29.13,29.25,225900.0,11.3734,11.4242,11.3734,11.4203,225900.0
2004-06-02 13:00:00,29.26,29.27,29.25,29.25,112600.0,11.4242,11.4281,11.4203,11.4203,112600.0
2004-06-02 13:30:00,29.25,29.28,29.25,29.27,83200.0,11.4203,11.432,11.4203,11.4281,83200.0
2004-06-02 14:00:00,29.28,29.3,29.25,29.3,212100.0,11.432,11.4398,11.4203,11.4398,212100.0
2004-06-02 14:30:00,29.28,29.32,29.27,29.27,174000.0,11.432,11.4476,11.4281,11.4281,174000.0
2004-06-02 15:00:00,29.26,29.31,29.22,29.31,125000.0,11.4242,11.4437,11.4085,11.4437,125000.0
2004-06-02 15:30:00,29.3,29.32,29.24,29.26,194200.0,11.4398,11.4476,11.4164,11.4242,194200.0
2004-06-03 09:30:00,29.15,29.27,29.14,29.17,199400.0,11.3812,11.4281,11.3773,11.389,199400.0
2004-06-03 10:00:00,29.18,29.18,29.01,29.01,99800.0,11.3929,11.3929,11.3266,11.3266,99800.0
2004-06-03 10:30:00,29.02,29.11,29.02,29.11,64100.0,11.3305,11.3656,11.3305,11.3656,64100.0
2004-06-03 11:00:00,29.11,29.22,29.1,29.12,158200.0,11.3656,11.4085,11.3617,11.3695,158200.0
2004-06-03 11:30:00,29.11,29.16,29.1,29.14,51100.0,11.3656,11.3851,11.3617,11.3773,51100.0
2004-06-03 12:00:00,29.14,29.15,29.1,29.12,46300.0,11.3773,11.3812,11.3617,11.3695,46300.0
2004-06-03 12:30:00,29.12,29.17,29.11,29.12,43800.0,11.3695,11.389,11.3656,11.3695,43800.0
2004-06-03 13:00:00,29.13,29.16,29.12,29.15,50100.0,11.3734,11.3851,11.3695,11.3812,50100.0
2004-06-03 13:30:00,29.14,29.17,29.13,29.15,53500.0,11.3773,11.389,11.3734,11.3812,53500.0
2004-06-03 14:00:00,29.15,29.16,29.1,29.1,120600.0,11.3812,11.3851,11.3617,11.3617,120600.0
2004-06-03 14:30:00,29.1,29.15,29.09,29.14,55000.0,11.3617,11.3812,11.3578,11.3773,55000.0
2004-06-03 15:00:00,29.14,29.15,29.09,29.09,99800.0,11.3773,11.3812,11.3578,11.3578,99800.0
2004-06-03 15:30:00,29.09,29.11,28.97,28.99,151100.0,11.3578,11.3656,11.3109,11.3187,151100.0
2004-06-04 09:30:00,29.06,29.2,29.04,29.1,134000.0,11.3461,11.4007,11.3383,11.3617,134000.0
2004-06-04 10:00:00,29.1,29.18,29.05,29.09,147500.0,11.3617,11.3929,11.3422,11.3578,147500.0
2004-06-04 10:30:00,29.07,29.15,29.05,29.1,97300.0,11.35,11.3812,11.3422,11.3617,97300.0
2004-06-04 11:00:00,29.09,29.16,29.08,29.16,73700.0,11.3578,11.3851,11.3539,11.3851,73700.0
2004-06-04 11:30:00,29.16,29.17,29.12,29.17,84800.0,11.3851,11.389,11.3695,11.389,84800.0
2004-06-04 12:00:00,29.15,29.24,29.14,29.21,124100.0,11.3812,11.4164,11.3773,11.4046,124100.0
2004-06-04 12:30:00,29.22,29.3,29.19,29.23,104100.0,11.4085,11.4398,11.3968,11.4125,104100.0
2004-06-04 13:00:00,29.23,29.23,29.18,29.2,51000.0,11.4125,11.4125,11.3929,11.4007,51000.0
2004-06-04 13:30:00,29.2,29.2,29.17,29.19,28200.0,11.4007,11.4007,11.389,11.3968,28200.0
2004-06-04 14:00:00,29.18,29.2,29.15,29.19,67800.0,11.3929,11.4007,11.3812,11.3968,67800.0
2004-06-04 14:30:00,29.18,29.2,29.14,29.18,72800.0,11.3929,11.4007,11.3773,11.3929,72800.0
2004-06-04 15:00:00,29.18,29.25,29.16,29.25,159600.0,11.3929,11.4203,11.3851,11.4203,159600.0
2004-06-04 15:30:00,29.24,29.24,29.1,29.17,200500.0,11.4164,11.4164,11.3617,11.389,200500.0
2004-06-07 09:30:00,29.34,29.35,29.17,29.22,157300.0,11.4554,11.4593,11.389,11.4085,157300.0
2004-06-07 10:00:00,29.22,29.28,29.21,29.27,121300.0,11.4085,11.432,11.4046,11.4281,121300.0
2004-06-07 10:30:00,29.24,29.3,29.2,29.24,121100.0,11.4164,11.4398,11.4007,11.4164,121100.0
2004-06-07 11:00:00,29.24,29.27,29.2,29.23,78300.0,11.4164,11.4281,11.4007,11.4125,78300.0
2004-06-07 11:30:00,29.23,29.27,29.23,29.25,111100.0,11.4125,11.4281,11.4125,11.4203,111100.0
2004-06-07 12:00:00,29.25,29.26,29.23,29.24,112600.0,11.4203,11.4242,11.4125,11.4164,112600.0
2004-06-07 12:30:00,29.24,29.29,29.24,29.28,69900.0,11.4164,11.4359,11.4164,11.432,69900.0
2004-06-07 13:00:00,29.28,29.3,29.26,29.27,61500.0,11.432,11.4398,11.4242,11.4281,61500.0
2004-06-07 13:30:00,29.28,29.3,29.26,29.27,39200.0,11.432,11.4398,11.4242,11.4281,39200.0
2004-06-07 14:00:00,29.26,29.3,29.25,29.27,92700.0,11.4242,11.4398,11.4203,11.4281,92700.0
2004-06-07 14:30:00,29.27,29.34,29.24,29.32,103900.0,11.4281,11.4554,11.4164,11.4476,103900.0
2004-06-07 15:00:00,29.31,29.34,29.26,29.33,111400.0,11.4437,11.4554,11.4242,11.4515,111400.0
2004-06-07 15:30:00,29.34,29.34,29.26,29.32,170400.0,11.4554,11.4554,11.4242,11.4476,170400.0
2004-06-08 09:30:00,29.25,29.26,29.02,29.13,164500.0,11.4203,11.4242,11.3305,11.3734,164500.0
2004-06-08 10:00:00,29.12,29.15,29.07,29.11,189800.0,11.3695,11.3812,11.35,11.3656,189800.0
2004-06-08 10:30:00,29.1,29.13,29.05,29.07,82500.0,11.3617,11.3734,11.3422,11.35,82500.0
2004-06-08 11:00:00,29.06,29.1,29.03,29.08,102000.0,11.3461,11.3617,11.3344,11.3539,102000.0
2004-06-08 11:30:00,29.09,29.14,29.08,29.11,108200.0,11.3578,11.3773,11.3539,11.3656,108200.0
2004-06-08 12:00:00,29.12,29.14,29.04,29.09,126400.0,11.3695,11.3773,11.3383,11.3578,126400.0
2004-06-08 12:30:00,29.09,29.09,29.02,29.04,58600.0,11.3578,11.3578,11.3305,11.3383,58600.0
2004-06-08 13:00:00,29.05,29.1,29.02,29.1,44700.0,11.3422,11.3617,11.3305,11.3617,44700.0
2004-06-08 13:30:00,29.08,29.11,29.06,29.09,89500.0,11.3539,11.3656,11.3461,11.3578,89500.0
2004-06-08 14:00:00,29.09,29.1,29.04,29.06,90800.0,11.3578,11.3617,11.3383,11.3461,90800.0
2004-06-08 14:30:00,29.06,29.11,29.05,29.06,62900.0,11.3461,11.3656,11.3422,11.3461,62900.0
2004-06-08 15:00:00,29.06,29.06,28.93,28.96,171900.0,11.3461,11.3461,11.2953,11.307,171900.0
2004-06-08 15:30:00,28.95,29.08,28.93,29.05,137400.0,11.3031,11.3539,11.2953,11.3422,137400.0
2004-06-09 09:30:00,28.95,29.15,28.95,28.96,157900.0,11.3031,11.3812,11.3031,11.307,157900.0
2004-06-09 10:00:00,28.96,29.02,28.93,28.97,86200.0,11.307,11.3305,11.2953,11.3109,86200.0
2004-06-09 10:30:00,28.97,29.0,28.84,28.85,103500.0,11.3109,11.3227,11.2602,11.2641,103500.0
2004-06-09 11:00:00,28.85,28.9,28.78,28.78,150600.0,11.2641,11.2836,11.2368,11.2368,150600.0
2004-06-09 11:30:00,28.78,28.8,28.75,28.8,120300.0,11.2368,11.2446,11.225,11.2446,120300.0
2004-06-09 12:00:00,28.8,28.84,28.79,28.81,64400.0,11.2446,11.2602,11.2407,11.2485,64400.0
2004-06-09 12:30:00,28.81,28.84,28.8,28.83,61500.0,11.2485,11.2602,11.2446,11.2563,61500.0
2004-06-09 13:00:00,28.83,28.84,28.77,28.77,52800.0,11.2563,11.2602,11.2329,11.2329,52800.0
2004-06-09 13:30:00,28.78,28.8,28.72,28.74,108800.0,11.2368,11.2446,11.2133,11.2211,108800.0
2004-06-09 14:00:00,28.73,28.76,28.71,28.74,73900.0,11.2172,11.2289,11.2094,11.2211,73900.0
2004-06-09 14:30:00,28.73,28.75,28.71,28.72,67700.0,11.2172,11.225,11.2094,11.2133,67700.0
2004-06-09 15:00:00,28.72,28.73,28.71,28.72,102100.0,11.2133,11.2172,11.2094,11.2133,102100.0
2004-06-09 15:30:00,28.71,28.74,28.67,28.68,181600.0,11.2094,11.2211,11.1938,11.1977,181600.0
2004-06-10 09:30:00,28.79,28.84,28.72,28.74,87100.0,11.2407,11.2602,11.2133,11.2211,87100.0
2004-06-10 10:00:00,28.75,28.85,28.73,28.77,57200.0,11.225,11.2641,11.2172,11.2329,57200.0
2004-06-10 10:30:00,28.77,28.94,28.76,28.94,81400.0,11.2329,11.2992,11.2289,11.2992,81400.0
2004-06-10 11:00:00,28.94,28.97,28.87,28.9,116300.0,11.2992,11.3109,11.2719,11.2836,116300.0
2004-06-10 11:30:00,28.9,28.93,28.87,28.9,117900.0,11.2836,11.2953,11.2719,11.2836,117900.0
2004-06-10 12:00:00,28.9,28.91,28.85,28.86,57800.0,11.2836,11.2875,11.2641,11.268,57800.0
2004-06-10 12:30:00,28.87,28.87,28.81,28.82,57000.0,11.2719,11.2719,11.2485,11.2524,57000.0
2004-06-10 13:00:00,28.82,28.84,28.78,28.78,43100.0,11.2524,11.2602,11.2368,11.2368,43100.0
2004-06-10 13:30:00,28.79,28.79,28.72,28.78,86500.0,11.2407,11.2407,11.2133,11.2368,86500.0
2004-06-10 14:00:00,28.78,28.81,28.73,28.81,78700.0,11.2368,11.2485,11.2172,11.2485,78700.0
2004-06-10 14:30:00,28.81,28.81,28.77,28.8,69300.0,11.2485,11.2485,11.2329,11.2446,69300.0
2004-06-10 15:00:00,28.81,28.82,28.75,28.82,129700.0,11.2485,11.2524,11.225,11.2524,129700.0
2004-06-10 15:30:00,28.82,28.95,28.81,28.9,238100.0,11.2524,11.3031,11.2485,11.2836,238100.0
2004-06-14 09:30:00,28.73,28.84,28.72,28.75,88000.0,11.2172,11.2602,11.2133,11.225,88000.0
2004-06-14 10:00:00,28.74,28.74,28.63,28.67,103900.0,11.2211,11.2211,11.1782,11.1938,103900.0
2004-06-14 10:30:00,28.66,28.68,28.61,28.66,68300.0,11.1899,11.1977,11.1704,11.1899,68300.0
2004-06-14 11:00:00,28.65,28.73,28.65,28.72,91600.0,11.186,11.2172,11.186,11.2133,91600.0
2004-06-14 11:30:00,28.73,28.73,28.68,28.7,51700.0,11.2172,11.2172,11.1977,11.2055,51700.0
2004-06-14 12:00:00,28.69,28.72,28.68,28.69,144600.0,11.2016,11.2133,11.1977,11.2016,144600.0
2004-06-14 12:30:00,28.69,28.72,28.66,28.7,79100.0,11.2016,11.2133,11.1899,11.2055,79100.0
2004-06-14 13:00:00,28.71,28.72,28.67,28.69,44900.0,11.2094,11.2133,11.1938,11.2016,44900.0
2004-06-14 13:30:00,28.69,28.77,28.69,28.72,43600.0,11.2016,11.2329,11.2016,11.2133,43600.0
2004-06-14 14:00:00,28.73,28.78,28.72,28.74,41200.0,11.2172,11.2368,11.2133,11.2211,41200.0
2004-06-14 14:30:00,28.73,28.74,28.66,28.67,60400.0,11.2172,11.2211,11.1899,11.1938,60400.0
2004-06-14 15:00:00,28.67,28.72,28.65,28.66,71200.0,11.1938,11.2133,11.186,11.1899,71200.0
2004-06-14 15:30:00,28.66,28.72,28.61,28.66,121500.0,11.1899,11.2133,11.1704,11.1899,121500.0
2004-06-15 09:30:00,28.88,28.96,28.8,28.92,160700.0,11.2758,11.307,11.2446,11.2914,160700.0
2004-06-15 10:00:00,28.92,28.96,28.86,28.91,93900.0,11.2914,11.307,11.268,11.2875,93900.0
2004-06-15 10:30:00,28.91,28.93,28.9,28.91,106300.0,11.2875,11.2953,11.2836,11.2875,106300.0
2004-06-15 11:00:00,28.91,28.94,28.9,28.94,84100.0,11.2875,11.2992,11.2836,11.2992,84100.0
2004-06-15 11:30:00,28.94,29.01,28.93,28.98,147200.0,11.2992,11.3266,11.2953,11.3148,147200.0
2004-06-15 12:00:00,28.98,28.98,28.92,28.95,54800.0,11.3148,11.3148,11.2914,11.3031,54800.0
2004-06-15 12:30:00,28.95,29.0,28.93,28.97,84500.0,11.3031,11.3227,11.2953,11.3109,84500.0
2004-06-15 13:00:00,28.97,28.98,28.92,28.94,63500.0,11.3109,11.3148,11.2914,11.2992,63500.0
2004-06-15 13:30:00,28.94,29.0,28.94,28.99,54000.0,11.2992,11.3227,11.2992,11.3187,54000.0
2004-06-15 14:00:00,28.98,29.0,28.9,28.96,43300.0,11.3148,11.3227,11.2836,11.307,43300.0
2004-06-15 14:30:00,28.96,28.97,28.89,28.93,117600.0,11.307,11.3109,11.2797,11.2953,117600.0
2004-06-15 15:00:00,28.92,28.96,28.87,28.93,154800.0,11.2914,11.307,11.2719,11.2953,154800.0
2004-06-15 15:30:00,28.92,28.95,28.88,28.94,153800.0,11.2914,11.3031,11.2758,11.2992,153800.0
2004-06-16 09:30:00,28.98,29.06,28.95,29.05,91200.0,11.3148,11.3461,11.3031,11.3422,91200.0
2004-06-16 10:00:00,29.04,29.05,28.85,28.87,113600.0,11.3383,11.3422,11.2641,11.2719,113600.0
2004-06-16 10:30:00,28.86,28.92,28.83,28.92,88600.0,11.268,11.2914,11.2563,11.2914,88600.0
2004-06-16 11:00:00,28.9,28.93,28.86,28.87,69400.0,11.2836,11.2953,11.268,11.2719,69400.0
2004-06-16 11:30:00,28.87,28.88,28.83,28.86,49700.0,11.2719,11.2758,11.2563,11.268,49700.0
2004-06-16 12:00:00,28.86,28.86,28.8,28.83,42200.0,11.268,11.268,11.2446,11.2563,42200.0
2004-06-16 12:30:00,28.84,28.86,28.8,28.83,70600.0,11.2602,11.268,11.2446,11.2563,70600.0
2004-06-16 13:00:00,28.82,28.83,28.78,28.79,46000.0,11.2524,11.2563,11.2368,11.2407,46000.0
2004-06-16 13:30:00,28.77,28.83,28.77,28.81,35000.0,11.2329,11.2563,11.2329,11.2485,35000.0
2004-06-16 14:00:00,28.8,28.85,28.79,28.83,56700.0,11.2446,11.2641,11.2407,11.2563,56700.0
2004-06-16 14:30:00,28.82,28.86,28.81,28.85,71000.0,11.2524,11.268,11.2485,11.2641,71000.0
2004-06-16 15:00:00,28.85,28.88,28.79,28.84,110300.0,11.2641,11.2758,11.2407,11.2602,110300.0
2004-06-16 15:30:00,28.85,28.91,28.82,28.84,149600.0,11.2641,11.2875,11.2524,11.2602,149600.0
2004-06-17 09:30:00,28.75,28.9,28.75,28.8,99200.0,11.225,11.2836,11.225,11.2446,99200.0
2004-06-17 10:00:00,28.77,28.82,28.71,28.72,319600.0,11.2329,11.2524,11.2094,11.2133,319600.0
2004-06-17 10:30:00,28.72,28.75,28.65,28.72,126800.0,11.2133,11.225,11.186,11.2133,126800.0
2004-06-17 11:00:00,28.72,28.8,28.72,28.75,144900.0,11.2133,11.2446,11.2133,11.225,144900.0
2004-06-17 11:30:00,28.76,28.8,28.74,28.8,110600.0,11.2289,11.2446,11.2211,11.2446,110600.0
2004-06-17 12:00:00,28.8,28.8,28.73,28.73,78800.0,11.2446,11.2446,11.2172,11.2172,78800.0
2004-06-17 12:30:00,28.73,28.78,28.73,28.76,62800.0,11.2172,11.2368,11.2172,11.2289,62800.0
2004-06-17 13:00:00,28.75,28.79,28.72,28.77,91100.0,11.225,11.2407,11.2133,11.2329,91100.0
2004-06-17 13:30:00,28.77,28.8,28.72,28.79,190100.0,11.2329,11.2446,11.2133,11.2407,190100.0
2004-06-17 14:00:00,28.79,28.84,28.79,28.83,105900.0,11.2407,11.2602,11.2407,11.2563,105900.0
2004-06-17 14:30:00,28.83,28.85,28.8,28.84,112900.0,11.2563,11.2641,11.2446,11.2602,112900.0
2004-06-17 15:00:00,28.84,28.89,28.83,28.88,125400.0,11.2602,11.2797,11.2563,11.2758,125400.0
2004-06-17 15:30:00,28.88,28.95,28.87,28.88,106100.0,11.2758,11.3031,11.2719,11.2758,106100.0
2004-06-18 09:30:00,28.85,28.94,28.7,28.88,306900.0,11.2641,11.2992,11.2055,11.2758,306900.0
2004-06-18 10:00:00,28.88,29.0,28.87,28.98,214500.0,11.2758,11.3227,11.2719,11.3148,214500.0
2004-06-18 10:30:00,28.98,29.0,28.93,28.97,124600.0,11.3148,11.3227,11.2953,11.3109,124600.0
2004-06-18 11:00:00,28.98,28.99,28.94,28.97,52100.0,11.3148,11.3187,11.2992,11.3109,52100.0
2004-06-18 11:30:00,28.97,29.0,28.92,28.93,61600.0,11.3109,11.3227,11.2914,11.2953,61600.0
2004-06-18 12:00:00,28.95,28.96,28.9,28.94,45500.0,11.3031,11.307,11.2836,11.2992,45500.0
2004-06-18 12:30:00,28.95,28.95,28.9,28.91,31000.0,11.3031,11.3031,11.2836,11.2875,31000.0
2004-06-18 13:00:00,28.91,28.92,28.9,28.92,53100.0,11.2875,11.2914,11.2836,11.2914,53100.0
2004-06-18 13:30:00,28.92,28.93,28.89,28.91,66900.0,11.2914,11.2953,11.2797,11.2875,66900.0
2004-06-18 14:00:00,28.92,28.97,28.9,28.95,52900.0,11.2914,11.3109,11.2836,11.3031,52900.0
2004-06-18 14:30:00,28.97,28.98,28.89,28.92,130000.0,11.3109,11.3148,11.2797,11.2914,130000.0
2004-06-18 15:00:00,28.91,28.94,28.89,28.91,62100.0,11.2875,11.2992,11.2797,11.2875,62100.0
2004-06-18 15:30:00,28.92,28.99,28.91,28.98,137100.0,11.2914,11.3187,11.2875,11.3148,137100.0
2004-06-21 09:30:00,28.95,29.09,28.91,29.09,94400.0,11.3031,11.3578,11.2875,11.3578,94400.0
2004-06-21 10:00:00,29.09,29.26,29.09,29.25,190800.0,11.3578,11.4242,11.3578,11.4203,190800.0
2004-06-21 10:30:00,29.24,29.25,29.2,29.22,152600.0,11.4164,11.4203,11.4007,11.4085,152600.0
2004-06-21 11:00:00,29.23,29.32,29.21,29.32,94100.0,11.4125,11.4476,11.4046,11.4476,94100.0
2004-06-21 11:30:00,29.33,29.44,29.33,29.4,286800.0,11.4515,11.4944,11.4515,11.4788,286800.0
2004-06-21 12:00:00,29.4,29.4,29.34,29.4,146400.0,11.4788,11.4788,11.4554,11.4788,146400.0
2004-06-21 12:30:00,29.4,29.41,29.35,29.41,88700.0,11.4788,11.4827,11.4593,11.4827,88700.0
2004-06-21 13:00:00,29.41,29.41,29.26,29.33,73500.0,11.4827,11.4827,11.4242,11.4515,73500.0
2004-06-21 13:30:00,29.33,29.33,29.22,29.23,50000.0,11.4515,11.4515,11.4085,11.4125,50000.0
2004-06-21 14:00:00,29.22,29.28,29.22,29.27,43700.0,11.4085,11.432,11.4085,11.4281,43700.0
2004-06-21 14:30:00,29.28,29.28,29.15,29.19,57100.0,11.432,11.432,11.3812,11.3968,57100.0
2004-06-21 15:00:00,29.19,29.23,29.03,29.07,111100.0,11.3968,11.4125,11.3344,11.35,111100.0
2004-06-21 15:30:00,29.06,29.22,28.95,29.18,346700.0,11.3461,11.4085,11.3031,11.3929,346700.0
2004-06-22 09:30:00,29.14,29.25,29.1,29.25,106100.0,11.3773,11.4203,11.3617,11.4203,106100.0
2004-06-22 10:00:00,29.25,29.31,29.17,29.17,119300.0,11.4203,11.4437,11.389,11.389,119300.0
2004-06-22 10:30:00,29.18,29.21,29.09,29.14,89000.0,11.3929,11.4046,11.3578,11.3773,89000.0
2004-06-22 11:00:00,29.13,29.15,29.09,29.1,68100.0,11.3734,11.3812,11.3578,11.3617,68100.0
2004-06-22 11:30:00,29.1,29.1,29.05,29.1,45400.0,11.3617,11.3617,11.3422,11.3617,45400.0
2004-06-22 12:00:00,29.1,29.15,29.06,29.1,60400.0,11.3617,11.3812,11.3461,11.3617,60400.0
2004-06-22 12:30:00,29.09,29.2,29.09,29.2,121800.0,11.3578,11.4007,11.3578,11.4007,121800.0
2004-06-22 13:00:00,29.2,29.2,29.12,29.13,37700.0,11.4007,11.4007,11.3695,11.3734,37700.0
2004-06-22 13:30:00,29.13,29.18,29.11,29.11,43700.0,11.3734,11.3929,11.3656,11.3656,43700.0
2004-06-22 14:00:00,29.12,29.22,29.1,29.16,119900.0,11.3695,11.4085,11.3617,11.3851,119900.0
2004-06-22 14:30:00,29.16,29.24,29.14,29.16,106600.0,11.3851,11.4164,11.3773,11.3851,106600.0
2004-06-22 15:00:00,29.16,29.17,29.08,29.09,106000.0,11.3851,11.389,11.3539,11.3578,106000.0
2004-06-22 15:30:00,29.09,29.12,29.05,29.12,172300.0,11.3578,11.3695,11.3422,11.3695,172300.0
2004-06-23 09:30:00,29.04,29.21,29.03,29.12,102600.0,11.3383,11.4046,11.3344,11.3695,102600.0
2004-06-23 10:00:00,29.13,29.14,29.07,29.11,84600.0,11.3734,11.3773,11.35,11.3656,84600.0
2004-06-23 10:30:00,29.11,29.14,29.07,29.12,53500.0,11.3656,11.3773,11.35,11.3695,53500.0
2004-06-23 11:00:00,29.11,29.16,29.1,29.12,45000.0,11.3656,11.3851,11.3617,11.3695,45000.0
2004-06-23 11:30:00,29.12,29.15,29.09,29.12,39300.0,11.3695,11.3812,11.3578,11.3695,39300.0
2004-06-23 12:00:00,29.1,29.11,29.04,29.05,43600.0,11.3617,11.3656,11.3383,11.3422,43600.0
2004-06-23 12:30:00,29.05,29.05,29.01,29.01,40000.0,11.3422,11.3422,11.3266,11.3266,40000.0
2004-06-23 13:00:00,29.01,29.05,28.99,29.0,47500.0,11.3266,11.3422,11.3187,11.3227,47500.0
2004-06-23 13:30:00,29.0,29.01,28.96,29.01,61000.0,11.3227,11.3266,11.307,11.3266,61000.0
2004-06-23 14:00:00,29.0,29.12,29.0,29.05,83500.0,11.3227,11.3695,11.3227,11.3422,83500.0
2004-06-23 14:30:00,29.05,29.08,29.0,29.05,80200.0,11.3422,11.3539,11.3227,11.3422,80200.0
2004-06-23 15:00:00,29.06,29.17,29.05,29.11,112500.0,11.3461,11.389,11.3422,11.3656,112500.0
2004-06-23 15:30:00,29.11,29.21,29.11,29.17,162400.0,11.3656,11.4046,11.3656,11.389,162400.0
2004-06-24 09:30:00,29.1,29.23,29.1,29.2,163000.0,11.3617,11.4125,11.3617,11.4007,163000.0
2004-06-24 10:00:00,29.21,29.25,29.19,29.24,162500.0,11.4046,11.4203,11.3968,11.4164,162500.0
2004-06-24 10:30:00,29.25,29.31,29.22,29.27,92700.0,11.4203,11.4437,11.4085,11.4281,92700.0
2004-06-24 11:00:00,29.28,29.28,29.2,29.26,83100.0,11.432,11.432,11.4007,11.4242,83100.0
2004-06-24 11:30:00,29.27,29.28,29.19,29.19,99700.0,11.4281,11.432,11.3968,11.3968,99700.0
2004-06-24 12:00:00,29.2,29.21,29.15,29.19,85200.0,11.4007,11.4046,11.3812,11.3968,85200.0
2004-06-24 12:30:00,29.2,29.2,29.17,29.17,80700.0,11.4007,11.4007,11.389,11.389,80700.0
2004-06-24 13:00:00,29.18,29.18,29.13,29.14,68000.0,11.3929,11.3929,11.3734,11.3773,68000.0
2004-06-24 13:30:00,29.14,29.15,29.09,29.12,82500.0,11.3773,11.3812,11.3578,11.3695,82500.0
2004-06-24 14:00:00,29.14,29.17,29.12,29.12,79700.0,11.3773,11.389,11.3695,11.3695,79700.0
2004-06-24 14:30:00,29.13,29.17,29.11,29.12,91400.0,11.3734,11.389,11.3656,11.3695,91400.0
2004-06-24 15:00:00,29.12,29.17,29.1,29.17,127800.0,11.3695,11.389,11.3617,11.389,127800.0
2004-06-24 15:30:00,29.17,29.3,29.13,29.19,234400.0,11.389,11.4398,11.3734,11.3968,234400.0
2004-06-25 09:30:00,29.11,29.2,29.1,29.17,144300.0,11.3656,11.4007,11.3617,11.389,144300.0
2004-06-25 10:00:00,29.18,29.23,29.15,29.23,87100.0,11.3929,11.4125,11.3812,11.4125,87100.0
2004-06-25 10:30:00,29.22,29.26,29.17,29.18,95100.0,11.4085,11.4242,11.389,11.3929,95100.0
2004-06-25 11:00:00,29.19,29.21,29.17,29.18,48200.0,11.3968,11.4046,11.389,11.3929,48200.0
2004-06-25 11:30:00,29.18,29.18,29.13,29.14,100500.0,11.3929,11.3929,11.3734,11.3773,100500.0
2004-06-25 12:00:00,29.13,29.15,29.06,29.08,79300.0,11.3734,11.3812,11.3461,11.3539,79300.0
2004-06-25 12:30:00,29.07,29.14,29.07,29.1,28400.0,11.35,11.3773,11.35,11.3617,28400.0
2004-06-25 13:00:00,29.1,29.15,29.1,29.12,76100.0,11.3617,11.3812,11.3617,11.3695,76100.0
2004-06-25 13:30:00,29.12,29.17,29.1,29.11,83800.0,11.3695,11.389,11.3617,11.3656,83800.0
2004-06-25 14:00:00,29.1,29.13,29.02,29.06,83100.0,11.3617,11.3734,11.3305,11.3461,83100.0
2004-06-25 14:30:00,29.05,29.06,28.99,29.03,126900.0,11.3422,11.3461,11.3187,11.3344,126900.0
2004-06-25 15:00:00,29.03,29.05,29.0,29.03,117300.0,11.3344,11.3422,11.3227,11.3344,117300.0
2004-06-25 15:30:00,29.03,29.13,29.03,29.04,83200.0,11.3344,11.3734,11.3344,11.3383,83200.0
2004-06-28 09:30:00,29.05,29.18,29.04,29.18,101400.0,11.3422,11.3929,11.3383,11.3929,101400.0
2004-06-28 10:00:00,29.18,29.2,29.11,29.19,115400.0,11.3929,11.4007,11.3656,11.3968,115400.0
2004-06-28 10:30:00,29.17,29.2,29.15,29.18,76100.0,11.389,11.4007,11.3812,11.3929,76100.0
2004-06-28 11:00:00,29.18,29.24,29.15,29.24,84700.0,11.3929,11.4164,11.3812,11.4164,84700.0
2004-06-28 11:30:00,29.24,29.28,29.2,29.26,122000.0,11.4164,11.432,11.4007,11.4242,122000.0
2004-06-28 12:00:00,29.27,29.32,29.25,29.28,118500.0,11.4281,11.4476,11.4203,11.432,118500.0
2004-06-28 12:30:00,29.27,29.29,29.22,29.25,63900.0,11.4281,11.4359,11.4085,11.4203,63900.0
2004-06-28 13:00:00,29.25,29.3,29.24,29.27,33400.0,11.4203,11.4398,11.4164,11.4281,33400.0
2004-06-28 13:30:00,29.27,29.31,29.25,29.28,46300.0,11.4281,11.4437,11.4203,11.432,46300.0
2004-06-28 14:00:00,29.27,29.31,29.15,29.15,71200.0,11.4281,11.4437,11.3812,11.3812,71200.0
2004-06-28 14:30:00,29.16,29.2,29.1,29.13,73600.0,11.3851,11.4007,11.3617,11.3734,73600.0
2004-06-28 15:00:00,29.11,29.17,29.03,29.15,90600.0,11.3656,11.389,11.3344,11.3812,90600.0
2004-06-28 15:30:00,29.16,29.22,29.13,29.19,124000.0,11.3851,11.4085,11.3734,11.3968,124000.0
2004-06-29 09:30:00,29.1,29.16,29.07,29.13,172600.0,11.3617,11.3851,11.35,11.3734,172600.0
2004-06-29 10:00:00,29.13,29.13,29.06,29.08,58800.0,11.3734,11.3734,11.3461,11.3539,58800.0
2004-06-29 10:30:00,29.07,29.08,28.96,28.97,105900.0,11.35,11.3539,11.307,11.3109,105900.0
2004-06-29 11:00:00,28.97,29.01,28.91,28.93,70400.0,11.3109,11.3266,11.2875,11.2953,70400.0
2004-06-29 11:30:00,28.92,29.0,28.91,28.94,80200.0,11.2914,11.3227,11.2875,11.2992,80200.0
2004-06-29 12:00:00,28.95,29.01,28.92,28.92,34700.0,11.3031,11.3266,11.2914,11.2914,34700.0
2004-06-29 12:30:00,28.92,28.98,28.9,28.93,76800.0,11.2914,11.3148,11.2836,11.2953,76800.0
2004-06-29 13:00:00,28.93,28.94,28.88,28.91,64200.0,11.2953,11.2992,11.2758,11.2875,64200.0
2004-06-29 13:30:00,28.9,28.94,28.9,28.93,59800.0,11.2836,11.2992,11.2836,11.2953,59800.0
2004-06-29 14:00:00,28.92,28.95,28.84,28.85,87800.0,11.2914,11.3031,11.2602,11.2641,87800.0
2004-06-29 14:30:00,28.85,28.91,28.8,28.85,71200.0,11.2641,11.2875,11.2446,11.2641,71200.0
2004-06-29 15:00:00,28.86,28.95,28.85,28.92,96600.0,11.268,11.3031,11.2641,11.2914,96600.0
2004-06-29 15:30:00,28.92,28.97,28.86,28.96,145900.0,11.2914,11.3109,11.268,11.307,145900.0
2004-06-30 09:30:00,28.84,29.08,28.84,29.01,160500.0,11.2602,11.3539,11.2602,11.3266,160500.0
2004-06-30 10:00:00,29.01,29.13,29.01,29.09,210900.0,11.3266,11.3734,11.3266,11.3578,210900.0
2004-06-30 10:30:00,29.08,29.08,29.01,29.05,103500.0,11.3539,11.3539,11.3266,11.3422,103500.0
2004-06-30 11:00:00,29.05,29.06,29.0,29.0,40200.0,11.3422,11.3461,11.3227,11.3227,40200.0
2004-06-30 11:30:00,29.0,29.01,28.75,28.89,289600.0,11.3227,11.3266,11.225,11.2797,289600.0
2004-06-30 12:00:00,28.89,28.97,28.86,28.95,51100.0,11.2797,11.3109,11.268,11.3031,51100.0
2004-06-30 12:30:00,28.94,28.96,28.94,28.95,33700.0,11.2992,11.307,11.2992,11.3031,33700.0
2004-06-30 13:00:00,28.95,29.0,28.95,28.98,148300.0,11.3031,11.3227,11.3031,11.3148,148300.0
2004-06-30 13:30:00,28.98,29.02,28.96,29.0,54700.0,11.3148,11.3305,11.307,11.3227,54700.0
2004-06-30 14:00:00,29.0,29.12,28.97,29.1,144100.0,11.3227,11.3695,11.3109,11.3617,144100.0
2004-06-30 14:30:00,29.09,29.14,29.0,29.05,93800.0,11.3578,11.3773,11.3227,11.3422,93800.0
2004-06-30 15:00:00,29.04,29.13,29.0,29.13,110700.0,11.3383,11.3734,11.3227,11.3734,110700.0
2004-06-30 15:30:00,29.13,29.22,29.1,29.16,277700.0,11.3734,11.4085,11.3617,11.3851,277700.0
2004-07-01 09:30:00,29.05,29.14,28.98,28.98,227000.0,11.3422,11.3773,11.3148,11.3148,227000.0
2004-07-01 10:00:00,29.0,29.04,28.95,28.97,112000.0,11.3227,11.3383,11.3031,11.3109,112000.0
2004-07-01 10:30:00,28.97,29.0,28.88,28.88,105900.0,11.3109,11.3227,11.2758,11.2758,105900.0
2004-07-01 11:00:00,28.88,28.9,28.76,28.81,224000.0,11.2758,11.2836,11.2289,11.2485,224000.0
2004-07-01 11:30:00,28.81,28.84,28.71,28.74,358900.0,11.2485,11.2602,11.2094,11.2211,358900.0
2004-07-01 12:00:00,28.71,28.74,28.67,28.68,95200.0,11.2094,11.2211,11.1938,11.1977,95200.0
2004-07-01 12:30:00,28.69,28.8,28.67,28.77,58200.0,11.2016,11.2446,11.1938,11.2329,58200.0
2004-07-01 13:00:00,28.77,28.78,28.73,28.77,266200.0,11.2329,11.2368,11.2172,11.2329,266200.0
2004-07-01 13:30:00,28.76,28.84,28.75,28.79,86300.0,11.2289,11.2602,11.225,11.2407,86300.0
2004-07-01 14:00:00,28.79,28.82,28.75,28.79,53100.0,11.2407,11.2524,11.225,11.2407,53100.0
2004-07-01 14:30:00,28.8,28.81,28.75,28.8,84200.0,11.2446,11.2485,11.225,11.2446,84200.0
2004-07-01 15:00:00,28.8,28.85,28.76,28.81,135300.0,11.2446,11.2641,11.2289,11.2485,135300.0
2004-07-01 15:30:00,28.8,28.9,28.8,28.83,156000.0,11.2446,11.2836,11.2446,11.2563,156000.0
2004-07-02 09:30:00,28.86,29.15,28.8,29.11,231400.0,11.268,11.3812,11.2446,11.3656,231400.0
2004-07-02 10:00:00,29.11,29.19,29.1,29.16,157500.0,11.3656,11.3968,11.3617,11.3851,157500.0
2004-07-02 10:30:00,29.16,29.2,29.15,29.16,66800.0,11.3851,11.4007,11.3812,11.3851,66800.0
2004-07-02 11:00:00,29.16,29.16,29.11,29.14,98300.0,11.3851,11.3851,11.3656,11.3773,98300.0
2004-07-02 11:30:00,29.12,29.13,29.03,29.05,69900.0,11.3695,11.3734,11.3344,11.3422,69900.0
2004-07-02 12:00:00,29.04,29.07,29.0,29.01,61600.0,11.3383,11.35,11.3227,11.3266,61600.0
2004-07-02 12:30:00,29.02,29.04,29.0,29.02,33600.0,11.3305,11.3383,11.3227,11.3305,33600.0
2004-07-02 13:00:00,29.01,29.06,29.01,29.04,42000.0,11.3266,11.3461,11.3266,11.3383,42000.0
2004-07-02 13:30:00,29.03,29.06,29.01,29.03,37300.0,11.3344,11.3461,11.3266,11.3344,37300.0
2004-07-02 14:00:00,29.03,29.03,28.96,28.99,52000.0,11.3344,11.3344,11.307,11.3187,52000.0
2004-07-02 14:30:00,28.97,29.0,28.94,28.95,52100.0,11.3109,11.3227,11.2992,11.3031,52100.0
2004-07-02 15:00:00,28.95,29.01,28.94,29.01,62100.0,11.3031,11.3266,11.2992,11.3266,62100.0
2004-07-02 15:30:00,29.01,29.03,28.97,28.99,123300.0,11.3266,11.3344,11.3109,11.3187,123300.0
2004-07-06 09:30:00,29.01,29.05,28.9,28.94,156700.0,11.3266,11.3422,11.2836,11.2992,156700.0
2004-07-06 10:00:00,28.94,28.96,28.83,28.87,126700.0,11.2992,11.307,11.2563,11.2719,126700.0
2004-07-06 10:30:00,28.86,28.97,28.83,28.93,74000.0,11.268,11.3109,11.2563,11.2953,74000.0
2004-07-06 11:00:00,28.95,28.98,28.87,28.89,75000.0,11.3031,11.3148,11.2719,11.2797,75000.0
2004-07-06 11:30:00,28.9,28.9,28.82,28.85,85000.0,11.2836,11.2836,11.2524,11.2641,85000.0
2004-07-06 12:00:00,28.84,28.91,28.82,28.88,66900.0,11.2602,11.2875,11.2524,11.2758,66900.0
2004-07-06 12:30:00,28.87,28.89,28.83,28.88,61200.0,11.2719,11.2797,11.2563,11.2758,61200.0
2004-07-06 13:00:00,28.87,28.94,28.85,28.89,70300.0,11.2719,11.2992,11.2641,11.2797,70300.0
2004-07-06 13:30:00,28.92,28.93,28.84,28.85,48500.0,11.2914,11.2953,11.2602,11.2641,48500.0
2004-07-06 14:00:00,28.85,28.89,28.81,28.85,68300.0,11.2641,11.2797,11.2485,11.2641,68300.0
2004-07-06 14:30:00,28.85,28.96,28.85,28.95,64500.0,11.2641,11.307,11.2641,11.3031,64500.0
2004-07-06 15:00:00,28.92,29.03,28.92,29.01,102300.0,11.2914,11.3344,11.2914,11.3266,102300.0
2004-07-06 15:30:00,29.01,29.05,28.91,28.92,106000.0,11.3266,11.3422,11.2875,11.2914,106000.0
2004-07-07 09:30:00,28.82,28.93,28.82,28.86,235600.0,11.2524,11.2953,11.2524,11.268,235600.0
2004-07-07 10:00:00,28.87,28.98,28.86,28.91,79200.0,11.2719,11.3148,11.268,11.2875,79200.0
2004-07-07 10:30:00,28.9,28.94,28.87,28.94,53900.0,11.2836,11.2992,11.2719,11.2992,53900.0
2004-07-07 11:00:00,28.93,28.98,28.92,28.94,64300.0,11.2953,11.3148,11.2914,11.2992,64300.0
2004-07-07 11:30:00,28.94,28.97,28.89,28.89,84300.0,11.2992,11.3109,11.2797,11.2797,84300.0
2004-07-07 12:00:00,28.89,28.9,28.86,28.87,34200.0,11.2797,11.2836,11.268,11.2719,34200.0
2004-07-07 12:30:00,28.87,28.9,28.86,28.88,27500.0,11.2719,11.2836,11.268,11.2758,27500.0
2004-07-07 13:00:00,28.88,28.93,28.88,28.92,46700.0,11.2758,11.2953,11.2758,11.2914,46700.0
2004-07-07 13:30:00,28.92,28.94,28.89,28.91,32200.0,11.2914,11.2992,11.2797,11.2875,32200.0
2004-07-07 14:00:00,28.9,28.94,28.9,28.92,50300.0,11.2836,11.2992,11.2836,11.2914,50300.0
2004-07-07 14:30:00,28.92,28.97,28.92,28.97,94500.0,11.2914,11.3109,11.2914,11.3109,94500.0
2004-07-07 15:00:00,28.97,28.98,28.89,28.9,117000.0,11.3109,11.3148,11.2797,11.2836,117000.0
2004-07-07 15:30:00,28.89,28.95,28.89,28.93,132600.0,11.2797,11.3031,11.2797,11.2953,132600.0
2004-07-08 09:30:00,28.9,28.97,28.86,28.91,71100.0,11.2836,11.3109,11.268,11.2875,71100.0
2004-07-08 10:00:00,28.91,28.94,28.83,28.93,80900.0,11.2875,11.2992,11.2563,11.2953,80900.0
2004-07-08 10:30:00,28.93,28.97,28.87,28.89,79400.0,11.2953,11.3109,11.2719,11.2797,79400.0
2004-07-08 11:00:00,28.89,28.99,28.88,28.95,115800.0,11.2797,11.3187,11.2758,11.3031,115800.0
2004-07-08 11:30:00,28.96,29.02,28.9,29.02,105900.0,11.307,11.3305,11.2836,11.3305,105900.0
2004-07-08 12:00:00,29.02,29.11,28.99,29.07,121100.0,11.3305,11.3656,11.3187,11.35,121100.0
2004-07-08 12:30:00,29.06,29.09,29.03,29.07,72300.0,11.3461,11.3578,11.3344,11.35,72300.0
2004-07-08 13:00:00,29.07,29.1,29.03,29.03,81800.0,11.35,11.3617,11.3344,11.3344,81800.0
2004-07-08 13:30:00,29.04,29.08,29.03,29.03,68700.0,11.3383,11.3539,11.3344,11.3344,68700.0
2004-07-08 14:00:00,29.03,29.08,29.0,29.04,113300.0,11.3344,11.3539,11.3227,11.3383,113300.0
2004-07-08 14:30:00,29.04,29.06,29.03,29.05,78600.0,11.3383,11.3461,11.3344,11.3422,78600.0
2004-07-08 15:00:00,29.04,29.08,28.98,29.07,142600.0,11.3383,11.3539,11.3148,11.35,142600.0
2004-07-08 15:30:00,29.07,29.11,28.98,28.99,160400.0,11.35,11.3656,11.3148,11.3187,160400.0
2004-07-09 09:30:00,28.95,29.01,28.9,28.97,159000.0,11.3031,11.3266,11.2836,11.3109,159000.0
2004-07-09 10:00:00,28.98,28.99,28.87,28.88,252900.0,11.3148,11.3187,11.2719,11.2758,252900.0
2004-07-09 10:30:00,28.88,28.96,28.86,28.96,212700.0,11.2758,11.307,11.268,11.307,212700.0
2004-07-09 11:00:00,28.96,29.07,28.95,29.06,373900.0,11.307,11.35,11.3031,11.3461,373900.0
2004-07-09 11:30:00,29.07,29.13,29.05,29.11,122300.0,11.35,11.3734,11.3422,11.3656,122300.0
2004-07-09 12:00:00,29.11,29.15,29.1,29.12,130500.0,11.3656,11.3812,11.3617,11.3695,130500.0
2004-07-09 12:30:00,29.12,29.14,29.06,29.09,83500.0,11.3695,11.3773,11.3461,11.3578,83500.0
2004-07-09 13:00:00,29.09,29.14,29.07,29.11,233400.0,11.3578,11.3773,11.35,11.3656,233400.0
2004-07-09 13:30:00,29.12,29.13,29.0,29.01,128000.0,11.3695,11.3734,11.3227,11.3266,128000.0
2004-07-09 14:00:00,29.01,29.02,28.99,29.0,248800.0,11.3266,11.3305,11.3187,11.3227,248800.0
2004-07-09 14:30:00,28.99,29.02,28.99,29.02,59500.0,11.3187,11.3305,11.3187,11.3305,59500.0
2004-07-09 15:00:00,29.02,29.02,28.94,28.94,227500.0,11.3305,11.3305,11.2992,11.2992,227500.0
2004-07-09 15:30:00,28.95,28.97,28.94,28.94,197800.0,11.3031,11.3109,11.2992,11.2992,197800.0
2004-07-13 09:30:00,29.0,29.05,28.91,28.95,139000.0,11.3227,11.3422,11.2875,11.3031,139000.0
2004-07-13 10:00:00,28.94,28.95,28.9,28.93,192600.0,11.2992,11.3031,11.2836,11.2953,192600.0
2004-07-13 10:30:00,28.93,28.94,28.88,28.89,75000.0,11.2953,11.2992,11.2758,11.2797,75000.0
2004-07-13 11:00:00,28.89,28.98,28.89,28.92,157100.0,11.2797,11.3148,11.2797,11.2914,157100.0
2004-07-13 11:30:00,28.91,28.94,28.88,28.9,59600.0,11.2875,11.2992,11.2758,11.2836,59600.0
2004-07-13 12:00:00,28.89,28.93,28.88,28.91,155900.0,11.2797,11.2953,11.2758,11.2875,155900.0
2004-07-13 12:30:00,28.91,28.95,28.89,28.93,43900.0,11.2875,11.3031,11.2797,11.2953,43900.0
2004-07-13 13:00:00,28.93,28.96,28.91,28.94,36200.0,11.2953,11.307,11.2875,11.2992,36200.0
2004-07-13 13:30:00,28.95,28.96,28.91,28.94,54700.0,11.3031,11.307,11.2875,11.2992,54700.0
2004-07-13 14:00:00,28.94,28.96,28.89,28.91,44900.0,11.2992,11.307,11.2797,11.2875,44900.0
2004-07-13 14:30:00,28.92,28.96,28.88,28.89,48100.0,11.2914,11.307,11.2758,11.2797,48100.0
2004-07-13 15:00:00,28.89,28.93,28.88,28.91,77100.0,11.2797,11.2953,11.2758,11.2875,77100.0
2004-07-13 15:30:00,28.92,28.93,28.88,28.9,90300.0,11.2914,11.2953,11.2758,11.2836,90300.0
2004-07-14 09:30:00,28.9,29.0,28.85,29.0,122200.0,11.2836,11.3227,11.2641,11.3227,122200.0
2004-07-14 10:00:00,28.99,29.11,28.95,29.08,111500.0,11.3187,11.3656,11.3031,11.3539,111500.0
2004-07-14 10:30:00,29.09,29.19,29.07,29.15,149900.0,11.3578,11.3968,11.35,11.3812,149900.0
2004-07-14 11:00:00,29.17,29.17,29.04,29.07,136200.0,11.389,11.389,11.3383,11.35,136200.0
2004-07-14 11:30:00,29.06,29.18,29.05,29.16,86600.0,11.3461,11.3929,11.3422,11.3851,86600.0
2004-07-14 12:00:00,29.16,29.2,29.12,29.19,118100.0,11.3851,11.4007,11.3695,11.3968,118100.0
2004-07-14 12:30:00,29.18,29.22,29.15,29.17,141800.0,11.3929,11.4085,11.3812,11.389,141800.0
2004-07-14 13:00:00,29.17,29.18,29.13,29.16,102500.0,11.389,11.3929,11.3734,11.3851,102500.0
2004-07-14 13:30:00,29.17,29.25,29.15,29.22,94200.0,11.389,11.4203,11.3812,11.4085,94200.0
2004-07-14 14:00:00,29.21,29.25,29.18,29.23,112800.0,11.4046,11.4203,11.3929,11.4125,112800.0
2004-07-14 14:30:00,29.23,29.25,29.19,29.21,94400.0,11.4125,11.4203,11.3968,11.4046,94400.0
2004-07-14 15:00:00,29.22,29.23,29.14,29.15,99600.0,11.4085,11.4125,11.3773,11.3812,99600.0
2004-07-14 15:30:00,29.15,29.25,29.14,29.21,290900.0,11.3812,11.4203,11.3773,11.4046,290900.0
2004-07-15 09:30:00,29.27,29.41,29.27,29.4,147300.0,11.4281,11.4827,11.4281,11.4788,147300.0
2004-07-15 10:00:00,29.41,29.45,29.35,29.4,125400.0,11.4827,11.4983,11.4593,11.4788,125400.0
2004-07-15 10:30:00,29.4,29.4,29.32,29.35,128300.0,11.4788,11.4788,11.4476,11.4593,128300.0
2004-07-15 11:00:00,29.33,29.35,29.29,29.31,107800.0,11.4515,11.4593,11.4359,11.4437,107800.0
2004-07-15 11:30:00,29.31,29.35,29.3,29.32,65000.0,11.4437,11.4593,11.4398,11.4476,65000.0
2004-07-15 12:00:00,29.33,29.4,29.32,29.37,75200.0,11.4515,11.4788,11.4476,11.4671,75200.0
2004-07-15 12:30:00,29.38,29.43,29.37,29.43,88600.0,11.471,11.4905,11.4671,11.4905,88600.0
2004-07-15 13:00:00,29.43,29.43,29.37,29.39,44600.0,11.4905,11.4905,11.4671,11.4749,44600.0
2004-07-15 13:30:00,29.38,29.42,29.34,29.42,69800.0,11.471,11.4866,11.4554,11.4866,69800.0
2004-07-15 14:00:00,29.42,29.45,29.38,29.43,120600.0,11.4866,11.4983,11.471,11.4905,120600.0
2004-07-15 14:30:00,29.43,29.47,29.39,29.47,114800.0,11.4905,11.5062,11.4749,11.5062,114800.0
2004-07-15 15:00:00,29.45,29.45,29.35,29.39,137800.0,11.4983,11.4983,11.4593,11.4749,137800.0
2004-07-15 15:30:00,29.39,29.45,29.33,29.33,191800.0,11.4749,11.4983,11.4515,11.4515,191800.0
2004-07-16 09:30:00,29.5,29.54,29.43,29.54,290200.0,11.5179,11.5335,11.4905,11.5335,290200.0
2004-07-16 10:00:00,29.54,29.57,29.44,29.48,150700.0,11.5335,11.5452,11.4944,11.5101,150700.0
2004-07-16 10:30:00,29.47,29.47,29.38,29.4,129100.0,11.5062,11.5062,11.471,11.4788,129100.0
2004-07-16 11:00:00,29.4,29.45,29.39,29.42,77800.0,11.4788,11.4983,11.4749,11.4866,77800.0
2004-07-16 11:30:00,29.42,29.49,29.4,29.48,36900.0,11.4866,11.514,11.4788,11.5101,36900.0
2004-07-16 12:00:00,29.49,29.5,29.42,29.46,49100.0,11.514,11.5179,11.4866,11.5023,49100.0
2004-07-16 12:30:00,29.48,29.5,29.45,29.49,31200.0,11.5101,11.5179,11.4983,11.514,31200.0
2004-07-16 13:00:00,29.49,29.52,29.46,29.51,39100.0,11.514,11.5257,11.5023,11.5218,39100.0
2004-07-16 13:30:00,29.51,29.57,29.5,29.54,84700.0,11.5218,11.5452,11.5179,11.5335,84700.0
2004-07-16 14:00:00,29.54,29.56,29.47,29.5,72500.0,11.5335,11.5413,11.5062,11.5179,72500.0
2004-07-16 14:30:00,29.51,29.54,29.46,29.46,73200.0,11.5218,11.5335,11.5023,11.5023,73200.0
2004-07-16 15:00:00,29.46,29.51,29.46,29.5,56500.0,11.5023,11.5218,11.5023,11.5179,56500.0
2004-07-16 15:30:00,29.5,29.52,29.42,29.5,136900.0,11.5179,11.5257,11.4866,11.5179,136900.0
2004-07-19 09:30:00,29.61,29.63,29.5,29.6,126000.0,11.5608,11.5686,11.5179,11.5569,126000.0
2004-07-19 10:00:00,29.6,29.67,29.59,29.62,182100.0,11.5569,11.5842,11.553,11.5647,182100.0
2004-07-19 10:30:00,29.62,29.72,29.62,29.7,128200.0,11.5647,11.6038,11.5647,11.596,128200.0
2004-07-19 11:00:00,29.7,29.74,29.66,29.72,83300.0,11.596,11.6116,11.5803,11.6038,83300.0
2004-07-19 11:30:00,29.72,29.74,29.65,29.65,104700.0,11.6038,11.6116,11.5764,11.5764,104700.0
2004-07-19 12:00:00,29.65,29.74,29.65,29.69,361300.0,11.5764,11.6116,11.5764,11.5921,361300.0
2004-07-19 12:30:00,29.69,29.73,29.64,29.72,54900.0,11.5921,11.6077,11.5725,11.6038,54900.0
2004-07-19 13:00:00,29.71,29.73,29.69,29.7,36000.0,11.5999,11.6077,11.5921,11.596,36000.0
2004-07-19 13:30:00,29.71,29.78,29.68,29.78,103200.0,11.5999,11.6272,11.5881,11.6272,103200.0
2004-07-19 14:00:00,29.77,29.85,29.76,29.82,104900.0,11.6233,11.6545,11.6194,11.6428,104900.0
2004-07-19 14:30:00,29.81,29.81,29.71,29.72,106500.0,11.6389,11.6389,11.5999,11.6038,106500.0
2004-07-19 15:00:00,29.73,29.77,29.69,29.74,98000.0,11.6077,11.6233,11.5921,11.6116,98000.0
2004-07-19 15:30:00,29.74,29.8,29.66,29.77,168700.0,11.6116,11.635,11.5803,11.6233,168700.0
2004-07-20 09:30:00,29.75,29.87,29.75,29.87,151300.0,11.6155,11.6623,11.6155,11.6623,151300.0
2004-07-20 10:00:00,29.87,29.91,29.81,29.88,125800.0,11.6623,11.6779,11.6389,11.6662,125800.0
2004-07-20 10:30:00,29.89,29.96,29.89,29.92,98200.0,11.6701,11.6975,11.6701,11.6819,98200.0
2004-07-20 11:00:00,29.93,29.93,29.84,29.87,208300.0,11.6858,11.6858,11.6506,11.6623,208300.0
2004-07-20 11:30:00,29.88,29.88,29.77,29.77,141500.0,11.6662,11.6662,11.6233,11.6233,141500.0
2004-07-20 12:00:00,29.78,29.8,29.76,29.76,64200.0,11.6272,11.635,11.6194,11.6194,64200.0
2004-07-20 12:30:00,29.76,29.82,29.76,29.79,101500.0,11.6194,11.6428,11.6194,11.6311,101500.0
2004-07-20 13:00:00,29.81,29.83,29.78,29.81,106000.0,11.6389,11.6467,11.6272,11.6389,106000.0
2004-07-20 13:30:00,29.82,29.86,29.79,29.86,101400.0,11.6428,11.6584,11.6311,11.6584,101400.0
2004-07-20 14:00:00,29.86,29.9,29.84,29.89,76600.0,11.6584,11.674,11.6506,11.6701,76600.0
2004-07-20 14:30:00,29.89,29.92,29.75,29.79,262900.0,11.6701,11.6819,11.6155,11.6311,262900.0
2004-07-20 15:00:00,29.8,29.86,29.77,29.82,168800.0,11.635,11.6584,11.6233,11.6428,168800.0
2004-07-20 15:30:00,29.8,29.89,29.77,29.86,213700.0,11.635,11.6701,11.6233,11.6584,213700.0
2004-07-21 09:30:00,29.88,29.94,29.85,29.86,97200.0,11.6662,11.6897,11.6545,11.6584,97200.0
2004-07-21 10:00:00,29.86,29.89,29.82,29.82,108700.0,11.6584,11.6701,11.6428,11.6428,108700.0
2004-07-21 10:30:00,29.85,29.85,29.75,29.75,132300.0,11.6545,11.6545,11.6155,11.6155,132300.0
2004-07-21 11:00:00,29.75,29.76,29.59,29.6,298500.0,11.6155,11.6194,11.553,11.5569,298500.0
2004-07-21 11:30:00,29.6,29.6,29.53,29.59,152700.0,11.5569,11.5569,11.5296,11.553,152700.0
2004-07-21 12:00:00,29.59,29.7,29.57,29.67,186000.0,11.553,11.596,11.5452,11.5842,186000.0
2004-07-21 12:30:00,29.67,29.7,29.64,29.69,64100.0,11.5842,11.596,11.5725,11.5921,64100.0
2004-07-21 13:00:00,29.67,29.74,29.63,29.67,73100.0,11.5842,11.6116,11.5686,11.5842,73100.0
2004-07-21 13:30:00,29.66,29.71,29.65,29.68,89000.0,11.5803,11.5999,11.5764,11.5881,89000.0
2004-07-21 14:00:00,29.68,29.7,29.62,29.66,114200.0,11.5881,11.596,11.5647,11.5803,114200.0
2004-07-21 14:30:00,29.66,29.73,29.63,29.67,161900.0,11.5803,11.6077,11.5686,11.5842,161900.0
2004-07-21 15:00:00,29.67,29.7,29.59,29.67,155700.0,11.5842,11.596,11.553,11.5842,155700.0
2004-07-21 15:30:00,29.68,29.71,29.6,29.6,812600.0,11.5881,11.5999,11.5569,11.5569,812600.0
2004-07-22 09:30:00,29.64,29.72,29.53,29.63,163000.0,11.5725,11.6038,11.5296,11.5686,163000.0
2004-07-22 10:00:00,29.63,29.65,29.51,29.54,114900.0,11.5686,11.5764,11.5218,11.5335,114900.0
2004-07-22 10:30:00,29.55,29.56,29.49,29.56,89400.0,11.5374,11.5413,11.514,11.5413,89400.0
2004-07-22 11:00:00,29.55,29.56,29.38,29.48,109400.0,11.5374,11.5413,11.471,11.5101,109400.0
2004-07-22 11:30:00,29.46,29.49,29.4,29.43,72000.0,11.5023,11.514,11.4788,11.4905,72000.0
2004-07-22 12:00:00,29.44,29.56,29.42,29.49,90300.0,11.4944,11.5413,11.4866,11.514,90300.0
2004-07-22 12:30:00,29.48,29.51,29.43,29.47,64400.0,11.5101,11.5218,11.4905,11.5062,64400.0
2004-07-22 13:00:00,29.46,29.47,29.4,29.41,71900.0,11.5023,11.5062,11.4788,11.4827,71900.0
2004-07-22 13:30:00,29.41,29.46,29.39,29.39,60100.0,11.4827,11.5023,11.4749,11.4749,60100.0
2004-07-22 14:00:00,29.4,29.49,29.4,29.47,102600.0,11.4788,11.514,11.4788,11.5062,102600.0
2004-07-22 14:30:00,29.47,29.56,29.43,29.48,98600.0,11.5062,11.5413,11.4905,11.5101,98600.0
2004-07-22 15:00:00,29.48,29.49,29.43,29.48,163400.0,11.5101,11.514,11.4905,11.5101,163400.0
2004-07-22 15:30:00,29.48,29.48,29.36,29.37,151300.0,11.5101,11.5101,11.4632,11.4671,151300.0
2004-07-23 09:30:00,29.42,29.49,29.36,29.4,114300.0,11.4866,11.514,11.4632,11.4788,114300.0
2004-07-23 10:00:00,29.39,29.39,29.31,29.32,125700.0,11.4749,11.4749,11.4437,11.4476,125700.0
2004-07-23 10:30:00,29.33,29.47,29.33,29.47,437600.0,11.4515,11.5062,11.4515,11.5062,437600.0
2004-07-23 11:00:00,29.47,29.47,29.38,29.44,211400.0,11.5062,11.5062,11.471,11.4944,211400.0
2004-07-23 11:30:00,29.43,29.5,29.39,29.49,58600.0,11.4905,11.5179,11.4749,11.514,58600.0
2004-07-23 12:00:00,29.49,29.5,29.38,29.4,65000.0,11.514,11.5179,11.471,11.4788,65000.0
2004-07-23 12:30:00,29.39,29.44,29.38,29.41,58600.0,11.4749,11.4944,11.471,11.4827,58600.0
2004-07-23 13:00:00,29.41,29.41,29.36,29.38,69100.0,11.4827,11.4827,11.4632,11.471,69100.0
2004-07-23 13:30:00,29.38,29.4,29.37,29.38,37200.0,11.471,11.4788,11.4671,11.471,37200.0
2004-07-23 14:00:00,29.38,29.4,29.35,29.39,82300.0,11.471,11.4788,11.4593,11.4749,82300.0
2004-07-23 14:30:00,29.39,29.39,29.35,29.35,76000.0,11.4749,11.4749,11.4593,11.4593,76000.0
2004-07-23 15:00:00,29.35,29.35,29.28,29.32,89800.0,11.4593,11.4593,11.432,11.4476,89800.0
2004-07-23 15:30:00,29.32,29.44,29.3,29.37,226500.0,11.4476,11.4944,11.4398,11.4671,226500.0
2004-07-26 09:30:00,29.3,29.44,29.26,29.34,174300.0,11.4398,11.4944,11.4242,11.4554,174300.0
2004-07-26 10:00:00,29.34,29.4,29.29,29.39,54700.0,11.4554,11.4788,11.4359,11.4749,54700.0
2004-07-26 10:30:00,29.39,29.49,29.39,29.47,78100.0,11.4749,11.514,11.4749,11.5062,78100.0
2004-07-26 11:00:00,29.46,29.5,29.37,29.44,150100.0,11.5023,11.5179,11.4671,11.4944,150100.0
2004-07-26 11:30:00,29.44,29.49,29.36,29.45,86500.0,11.4944,11.514,11.4632,11.4983,86500.0
2004-07-26 12:00:00,29.45,29.48,29.38,29.4,75300.0,11.4983,11.5101,11.471,11.4788,75300.0
2004-07-26 12:30:00,29.41,29.48,29.35,29.39,56500.0,11.4827,11.5101,11.4593,11.4749,56500.0
2004-07-26 13:00:00,29.39,29.48,29.37,29.45,64000.0,11.4749,11.5101,11.4671,11.4983,64000.0
2004-07-26 13:30:00,29.46,29.49,29.38,29.39,106800.0,11.5023,11.514,11.471,11.4749,106800.0
2004-07-26 14:00:00,29.39,29.53,29.38,29.5,88900.0,11.4749,11.5296,11.471,11.5179,88900.0
2004-07-26 14:30:00,29.5,29.54,29.38,29.43,99900.0,11.5179,11.5335,11.471,11.4905,99900.0
2004-07-26 15:00:00,29.43,29.5,29.4,29.43,83800.0,11.4905,11.5179,11.4788,11.4905,83800.0
2004-07-26 15:30:00,29.42,29.47,29.37,29.42,144200.0,11.4866,11.5062,11.4671,11.4866,144200.0
2004-07-27 09:30:00,29.37,29.65,29.37,29.49,119200.0,11.4671,11.5764,11.4671,11.514,119200.0
2004-07-27 10:00:00,29.5,29.74,29.49,29.51,132500.0,11.5179,11.6116,11.514,11.5218,132500.0
2004-07-27 10:30:00,29.5,29.74,29.46,29.61,87700.0,11.5179,11.6116,11.5023,11.5608,87700.0
2004-07-27 11:00:00,29.6,29.64,29.54,29.56,112000.0,11.5569,11.5725,11.5335,11.5413,112000.0
2004-07-27 11:30:00,29.55,29.56,29.41,29.46,85900.0,11.5374,11.5413,11.4827,11.5023,85900.0
2004-07-27 12:00:00,29.44,29.44,29.3,29.35,99000.0,11.4944,11.4944,11.4398,11.4593,99000.0
2004-07-27 12:30:00,29.34,29.42,29.28,29.42,125300.0,11.4554,11.4866,11.432,11.4866,125300.0
2004-07-27 13:00:00,29.42,29.42,29.34,29.36,71000.0,11.4866,11.4866,11.4554,11.4632,71000.0
2004-07-27 13:30:00,29.36,29.39,29.31,29.34,77800.0,11.4632,11.4749,11.4437,11.4554,77800.0
2004-07-27 14:00:00,29.34,29.46,29.33,29.46,117500.0,11.4554,11.5023,11.4515,11.5023,117500.0
2004-07-27 14:30:00,29.46,29.53,29.38,29.47,155700.0,11.5023,11.5296,11.471,11.5062,155700.0
2004-07-27 15:00:00,29.47,29.52,29.4,29.49,116700.0,11.5062,11.5257,11.4788,11.514,116700.0
2004-07-27 15:30:00,29.49,29.49,29.4,29.42,337200.0,11.514,11.514,11.4788,11.4866,337200.0
2004-07-28 09:30:00,29.45,29.45,29.28,29.33,347300.0,11.4983,11.4983,11.432,11.4515,347300.0
2004-07-28 10:00:00,29.33,29.33,29.1,29.2,247600.0,11.4515,11.4515,11.3617,11.4007,247600.0
2004-07-28 10:30:00,29.2,29.24,29.13,29.16,156800.0,11.4007,11.4164,11.3734,11.3851,156800.0
2004-07-28 11:00:00,29.16,29.3,29.13,29.25,148100.0,11.3851,11.4398,11.3734,11.4203,148100.0
2004-07-28 11:30:00,29.25,29.27,29.18,29.27,99400.0,11.4203,11.4281,11.3929,11.4281,99400.0
2004-07-28 12:00:00,29.26,29.26,29.15,29.2,61300.0,11.4242,11.4242,11.3812,11.4007,61300.0
2004-07-28 12:30:00,29.2,29.25,29.2,29.23,66400.0,11.4007,11.4203,11.4007,11.4125,66400.0
2004-07-28 13:00:00,29.23,29.25,29.17,29.22,124500.0,11.4125,11.4203,11.389,11.4085,124500.0
2004-07-28 13:30:00,29.23,29.24,29.13,29.14,72600.0,11.4125,11.4164,11.3734,11.3773,72600.0
2004-07-28 14:00:00,29.15,29.28,29.14,29.28,116100.0,11.3812,11.432,11.3773,11.432,116100.0
2004-07-28 14:30:00,29.28,29.35,29.23,29.35,169600.0,11.432,11.4593,11.4125,11.4593,169600.0
2004-07-28 15:00:00,29.34,29.43,29.28,29.36,190300.0,11.4554,11.4905,11.432,11.4632,190300.0
2004-07-28 15:30:00,29.39,29.48,29.38,29.47,127200.0,11.4749,11.5101,11.471,11.5062,127200.0
2004-07-29 09:30:00,29.2,29.37,29.14,29.35,470500.0,11.5406,11.6078,11.5169,11.5999,470500.0
2004-07-29 10:00:00,29.35,29.36,29.25,29.35,172400.0,11.5999,11.6038,11.5604,11.5999,172400.0
2004-07-29 10:30:00,29.33,29.44,29.32,29.41,104100.0,11.592,11.6355,11.588,11.6236,104100.0
2004-07-29 11:00:00,29.4,29.4,29.33,29.34,45600.0,11.6197,11.6197,11.592,11.5959,45600.0
2004-07-29 11:30:00,29.33,29.43,29.33,29.42,41500.0,11.592,11.6315,11.592,11.6276,41500.0
2004-07-29 12:00:00,29.42,29.46,29.37,29.44,96900.0,11.6276,11.6434,11.6078,11.6355,96900.0
2004-07-29 12:30:00,29.45,29.47,29.38,29.4,33400.0,11.6394,11.6473,11.6117,11.6197,33400.0
2004-07-29 13:00:00,29.39,29.44,29.37,29.39,35600.0,11.6157,11.6355,11.6078,11.6157,35600.0
2004-07-29 13:30:00,29.38,29.4,29.37,29.38,37700.0,11.6117,11.6197,11.6078,11.6117,37700.0
2004-07-29 14:00:00,29.38,29.38,29.21,29.22,105400.0,11.6117,11.6117,11.5446,11.5485,105400.0
2004-07-29 14:30:00,29.22,29.28,29.19,29.2,68800.0,11.5485,11.5722,11.5367,11.5406,68800.0
2004-07-29 15:00:00,29.19,29.24,29.13,29.14,126700.0,11.5367,11.5564,11.5129,11.5169,126700.0
2004-07-29 15:30:00,29.14,29.2,29.11,29.18,145000.0,11.5169,11.5406,11.505,11.5327,145000.0
2004-07-30 09:30:00,29.22,29.38,29.18,29.36,123300.0,11.5485,11.6117,11.5327,11.6038,123300.0
2004-07-30 10:00:00,29.37,29.4,29.22,29.25,87700.0,11.6078,11.6197,11.5485,11.5604,87700.0
2004-07-30 10:30:00,29.25,29.38,29.25,29.38,72900.0,11.5604,11.6117,11.5604,11.6117,72900.0
2004-07-30 11:00:00,29.37,29.44,29.32,29.42,72700.0,11.6078,11.6355,11.588,11.6276,72700.0
2004-07-30 11:30:00,29.41,29.45,29.36,29.43,106200.0,11.6236,11.6394,11.6038,11.6315,106200.0
2004-07-30 12:00:00,29.43,29.44,29.38,29.39,133800.0,11.6315,11.6355,11.6117,11.6157,133800.0
2004-07-30 12:30:00,29.39,29.4,29.36,29.36,39400.0,11.6157,11.6197,11.6038,11.6038,39400.0
2004-07-30 13:00:00,29.36,29.38,29.33,29.35,34900.0,11.6038,11.6117,11.592,11.5999,34900.0
2004-07-30 13:30:00,29.34,29.34,29.23,29.26,53100.0,11.5959,11.5959,11.5525,11.5643,53100.0
2004-07-30 14:00:00,29.26,29.27,29.2,29.22,62700.0,11.5643,11.5683,11.5406,11.5485,62700.0
2004-07-30 14:30:00,29.22,29.26,29.17,29.23,97200.0,11.5485,11.5643,11.5288,11.5525,97200.0
2004-07-30 15:00:00,29.22,29.24,29.12,29.17,90400.0,11.5485,11.5564,11.509,11.5288,90400.0
2004-07-30 15:30:00,29.16,29.28,29.15,29.28,116100.0,11.5248,11.5722,11.5208,11.5722,116100.0
2004-08-02 09:30:00,29.32,29.36,29.22,29.22,141900.0,11.588,11.6038,11.5485,11.5485,141900.0
2004-08-02 10:00:00,29.22,29.28,29.17,29.26,133600.0,11.5485,11.5722,11.5288,11.5643,133600.0
2004-08-02 10:30:00,29.26,29.31,29.21,29.26,84300.0,11.5643,11.5841,11.5446,11.5643,84300.0
2004-08-02 11:00:00,29.26,29.26,29.19,29.2,88200.0,11.5643,11.5643,11.5367,11.5406,88200.0
2004-08-02 11:30:00,29.21,29.24,29.18,29.24,61100.0,11.5446,11.5564,11.5327,11.5564,61100.0
2004-08-02 12:00:00,29.24,29.28,29.23,29.27,48100.0,11.5564,11.5722,11.5525,11.5683,48100.0
2004-08-02 12:30:00,29.26,29.29,29.26,29.28,47500.0,11.5643,11.5762,11.5643,11.5722,47500.0
2004-08-02 13:00:00,29.28,29.38,29.28,29.34,108200.0,11.5722,11.6117,11.5722,11.5959,108200.0
2004-08-02 13:30:00,29.34,29.43,29.23,29.37,147700.0,11.5959,11.6315,11.5525,11.6078,147700.0
2004-08-02 14:00:00,29.37,29.41,29.33,29.36,81000.0,11.6078,11.6236,11.592,11.6038,81000.0
2004-08-02 14:30:00,29.36,29.42,29.34,29.34,76800.0,11.6038,11.6276,11.5959,11.5959,76800.0
2004-08-02 15:00:00,29.35,29.41,29.33,29.39,137500.0,11.5999,11.6236,11.592,11.6157,137500.0
2004-08-02 15:30:00,29.4,29.46,29.37,29.41,114400.0,11.6197,11.6434,11.6078,11.6236,114400.0
2004-08-03 09:30:00,29.35,29.42,29.32,29.37,106100.0,11.5999,11.6276,11.588,11.6078,106100.0
2004-08-03 10:00:00,29.38,29.42,29.35,29.35,137100.0,11.6117,11.6276,11.5999,11.5999,137100.0
2004-08-03 10:30:00,29.35,29.39,29.35,29.37,55900.0,11.5999,11.6157,11.5999,11.6078,55900.0
2004-08-03 11:00:00,29.37,29.38,29.33,29.36,102000.0,11.6078,11.6117,11.592,11.6038,102000.0
2004-08-03 11:30:00,29.37,29.46,29.34,29.45,89800.0,11.6078,11.6434,11.5959,11.6394,89800.0
2004-08-03 12:00:00,29.44,29.45,29.4,29.41,60100.0,11.6355,11.6394,11.6197,11.6236,60100.0
2004-08-03 12:30:00,29.41,29.45,29.39,29.44,55800.0,11.6236,11.6394,11.6157,11.6355,55800.0
2004-08-03 13:00:00,29.44,29.45,29.4,29.43,53100.0,11.6355,11.6394,11.6197,11.6315,53100.0
2004-08-03 13:30:00,29.43,29.47,29.41,29.46,88800.0,11.6315,11.6473,11.6236,11.6434,88800.0
2004-08-03 14:00:00,29.46,29.49,29.4,29.45,81100.0,11.6434,11.6552,11.6197,11.6394,81100.0
2004-08-03 14:30:00,29.46,29.49,29.4,29.46,65800.0,11.6434,11.6552,11.6197,11.6434,65800.0
2004-08-03 15:00:00,29.45,29.5,29.43,29.46,90500.0,11.6394,11.6592,11.6315,11.6434,90500.0
2004-08-03 15:30:00,29.46,29.49,29.4,29.4,139600.0,11.6434,11.6552,11.6197,11.6197,139600.0
2004-08-04 09:30:00,29.31,29.43,29.26,29.32,109100.0,11.5841,11.6315,11.5643,11.588,109100.0
2004-08-04 10:00:00,29.32,29.36,29.27,29.33,57200.0,11.588,11.6038,11.5683,11.592,57200.0
2004-08-04 10:30:00,29.33,29.38,29.31,29.32,70000.0,11.592,11.6117,11.5841,11.588,70000.0
2004-08-04 11:00:00,29.31,29.4,29.28,29.4,80500.0,11.5841,11.6197,11.5722,11.6197,80500.0
2004-08-04 11:30:00,29.4,29.41,29.34,29.37,54500.0,11.6197,11.6236,11.5959,11.6078,54500.0
2004-08-04 12:00:00,29.37,29.4,29.37,29.39,24900.0,11.6078,11.6197,11.6078,11.6157,24900.0
2004-08-04 12:30:00,29.39,29.44,29.38,29.41,37000.0,11.6157,11.6355,11.6117,11.6236,37000.0
2004-08-04 13:00:00,29.42,29.46,29.4,29.43,43000.0,11.6276,11.6434,11.6197,11.6315,43000.0
2004-08-04 13:30:00,29.44,29.5,29.42,29.45,72400.0,11.6355,11.6592,11.6276,11.6394,72400.0
2004-08-04 14:00:00,29.47,29.6,29.47,29.58,103400.0,11.6473,11.6987,11.6473,11.6908,103400.0
2004-08-04 14:30:00,29.57,29.67,29.56,29.62,271900.0,11.6868,11.7264,11.6829,11.7066,271900.0
2004-08-04 15:00:00,29.62,29.68,29.57,29.57,103800.0,11.7066,11.7303,11.6868,11.6868,103800.0
2004-08-04 15:30:00,29.57,29.62,29.54,29.6,111200.0,11.6868,11.7066,11.675,11.6987,111200.0
2004-08-05 09:30:00,29.6,29.66,29.53,29.61,64200.0,11.6987,11.7224,11.671,11.7027,64200.0
2004-08-05 10:00:00,29.61,29.65,29.54,29.64,70500.0,11.7027,11.7185,11.675,11.7145,70500.0
2004-08-05 10:30:00,29.65,29.67,29.58,29.59,73800.0,11.7185,11.7264,11.6908,11.6947,73800.0
2004-08-05 11:00:00,29.59,29.6,29.51,29.59,71700.0,11.6947,11.6987,11.6631,11.6947,71700.0
2004-08-05 11:30:00,29.58,29.6,29.51,29.57,115100.0,11.6908,11.6987,11.6631,11.6868,115100.0
2004-08-05 12:00:00,29.57,29.58,29.43,29.46,86200.0,11.6868,11.6908,11.6315,11.6434,86200.0
2004-08-05 12:30:00,29.45,29.45,29.34,29.4,79900.0,11.6394,11.6394,11.5959,11.6197,79900.0
2004-08-05 13:00:00,29.4,29.46,29.36,29.37,53700.0,11.6197,11.6434,11.6038,11.6078,53700.0
2004-08-05 13:30:00,29.41,29.46,29.39,29.44,22200.0,11.6236,11.6434,11.6157,11.6355,22200.0
2004-08-05 14:00:00,29.44,29.44,29.33,29.35,54800.0,11.6355,11.6355,11.592,11.5999,54800.0
2004-08-05 14:30:00,29.36,29.43,29.3,29.3,93300.0,11.6038,11.6315,11.5801,11.5801,93300.0
2004-08-05 15:00:00,29.3,29.38,29.3,29.34,98200.0,11.5801,11.6117,11.5801,11.5959,98200.0
2004-08-05 15:30:00,29.34,29.47,29.3,29.33,209900.0,11.5959,11.6473,11.5801,11.592,209900.0
2004-08-06 09:30:00,29.46,29.75,29.41,29.66,577000.0,11.6434,11.758,11.6236,11.7224,577000.0
2004-08-06 10:00:00,29.7,29.86,29.62,29.86,293800.0,11.7382,11.8015,11.7066,11.8015,293800.0
2004-08-06 10:30:00,29.87,29.94,29.77,29.91,286600.0,11.8054,11.8331,11.7659,11.8212,286600.0
2004-08-06 11:00:00,29.91,29.95,29.8,29.94,246800.0,11.8212,11.837,11.7777,11.8331,246800.0
2004-08-06 11:30:00,29.94,29.94,29.8,29.85,191100.0,11.8331,11.8331,11.7777,11.7975,191100.0
2004-08-06 12:00:00,29.85,29.99,29.84,29.9,193100.0,11.7975,11.8528,11.7936,11.8173,193100.0
2004-08-06 12:30:00,29.89,29.94,29.86,29.9,155700.0,11.8133,11.8331,11.8015,11.8173,155700.0
2004-08-06 13:00:00,29.9,29.91,29.84,29.88,140200.0,11.8173,11.8212,11.7936,11.8094,140200.0
2004-08-06 13:30:00,29.87,29.89,29.83,29.84,235800.0,11.8054,11.8133,11.7896,11.7936,235800.0
2004-08-06 14:00:00,29.85,29.97,29.85,29.96,121800.0,11.7975,11.8449,11.7975,11.841,121800.0
2004-08-06 14:30:00,29.96,29.97,29.86,29.86,122600.0,11.841,11.8449,11.8015,11.8015,122600.0
2004-08-06 15:00:00,29.86,29.94,29.85,29.85,297700.0,11.8015,11.8331,11.7975,11.7975,297700.0
2004-08-06 15:30:00,29.86,29.96,29.81,29.82,410800.0,11.8015,11.841,11.7817,11.7856,410800.0
2004-08-09 09:30:00,29.83,29.94,29.74,29.77,126100.0,11.7896,11.8331,11.754,11.7659,126100.0
2004-08-09 10:00:00,29.79,29.83,29.73,29.76,116400.0,11.7738,11.7896,11.7501,11.7619,116400.0
2004-08-09 10:30:00,29.77,29.77,29.62,29.73,225600.0,11.7659,11.7659,11.7066,11.7501,225600.0
2004-08-09 11:00:00,29.73,29.79,29.7,29.7,166100.0,11.7501,11.7738,11.7382,11.7382,166100.0
2004-08-09 11:30:00,29.71,29.74,29.7,29.71,43800.0,11.7422,11.754,11.7382,11.7422,43800.0
2004-08-09 12:00:00,29.72,29.76,29.7,29.76,55700.0,11.7461,11.7619,11.7382,11.7619,55700.0
2004-08-09 12:30:00,29.76,29.77,29.71,29.71,48500.0,11.7619,11.7659,11.7422,11.7422,48500.0
2004-08-09 13:00:00,29.72,29.75,29.63,29.72,80900.0,11.7461,11.758,11.7106,11.7461,80900.0
2004-08-09 13:30:00,29.72,29.74,29.69,29.7,147500.0,11.7461,11.754,11.7343,11.7382,147500.0
2004-08-09 14:00:00,29.7,29.7,29.67,29.7,66900.0,11.7382,11.7382,11.7264,11.7382,66900.0
2004-08-09 14:30:00,29.7,29.73,29.68,29.72,112200.0,11.7382,11.7501,11.7303,11.7461,112200.0
2004-08-09 15:00:00,29.71,29.75,29.68,29.74,115300.0,11.7422,11.758,11.7303,11.754,115300.0
2004-08-09 15:30:00,29.75,29.8,29.69,29.69,258900.0,11.758,11.7777,11.7343,11.7343,258900.0
2004-08-10 09:30:00,29.61,29.73,29.61,29.64,121900.0,11.7027,11.7501,11.7027,11.7145,121900.0
2004-08-10 10:00:00,29.64,29.7,29.59,29.69,103100.0,11.7145,11.7382,11.6947,11.7343,103100.0
2004-08-10 10:30:00,29.69,29.7,29.64,29.67,233400.0,11.7343,11.7382,11.7145,11.7264,233400.0
2004-08-10 11:00:00,29.67,29.77,29.6,29.75,174100.0,11.7264,11.7659,11.6987,11.758,174100.0
2004-08-10 11:30:00,29.74,29.8,29.73,29.77,87700.0,11.754,11.7777,11.7501,11.7659,87700.0
2004-08-10 12:00:00,29.78,29.83,29.75,29.79,69800.0,11.7698,11.7896,11.758,11.7738,69800.0
2004-08-10 12:30:00,29.79,29.82,29.75,29.8,54900.0,11.7738,11.7856,11.758,11.7777,54900.0
2004-08-10 13:00:00,29.8,29.8,29.71,29.74,63500.0,11.7777,11.7777,11.7422,11.754,63500.0
2004-08-10 13:30:00,29.74,29.75,29.7,29.7,81500.0,11.754,11.758,11.7382,11.7382,81500.0
2004-08-10 14:00:00,29.7,29.73,29.62,29.69,151200.0,11.7382,11.7501,11.7066,11.7343,151200.0
2004-08-10 14:30:00,29.69,29.73,29.67,29.68,155200.0,11.7343,11.7501,11.7264,11.7303,155200.0
2004-08-10 15:00:00,29.68,29.7,29.63,29.68,160800.0,11.7303,11.7382,11.7106,11.7303,160800.0
2004-08-10 15:30:00,29.67,29.78,29.63,29.78,205500.0,11.7264,11.7698,11.7106,11.7698,205500.0
2004-08-11 09:30:00,29.72,29.8,29.66,29.73,128000.0,11.7461,11.7777,11.7224,11.7501,128000.0
2004-08-11 10:00:00,29.74,29.77,29.68,29.75,119000.0,11.754,11.7659,11.7303,11.758,119000.0
2004-08-11 10:30:00,29.75,29.8,29.66,29.79,119900.0,11.758,11.7777,11.7224,11.7738,119900.0
2004-08-11 11:00:00,29.8,29.85,29.77,29.77,122900.0,11.7777,11.7975,11.7659,11.7659,122900.0
2004-08-11 11:30:00,29.78,29.78,29.7,29.76,135700.0,11.7698,11.7698,11.7382,11.7619,135700.0
2004-08-11 12:00:00,29.77,29.8,29.7,29.78,109500.0,11.7659,11.7777,11.7382,11.7698,109500.0
2004-08-11 12:30:00,29.77,29.79,29.73,29.78,59200.0,11.7659,11.7738,11.7501,11.7698,59200.0
2004-08-11 13:00:00,29.8,29.82,29.74,29.74,70000.0,11.7777,11.7856,11.754,11.754,70000.0
2004-08-11 13:30:00,29.75,29.75,29.7,29.74,56400.0,11.758,11.758,11.7382,11.754,56400.0
2004-08-11 14:00:00,29.74,29.75,29.67,29.74,84500.0,11.754,11.758,11.7264,11.754,84500.0
2004-08-11 14:30:00,29.75,29.75,29.69,29.75,88200.0,11.758,11.758,11.7343,11.758,88200.0
2004-08-11 15:00:00,29.75,29.8,29.74,29.79,93000.0,11.758,11.7777,11.754,11.7738,93000.0
2004-08-11 15:30:00,29.79,29.83,29.72,29.83,187100.0,11.7738,11.7896,11.7461,11.7896,187100.0
2004-08-12 09:30:00,29.89,29.89,29.77,29.84,130100.0,11.8133,11.8133,11.7659,11.7936,130100.0
2004-08-12 10:00:00,29.83,29.9,29.81,29.89,196200.0,11.7896,11.8173,11.7817,11.8133,196200.0
2004-08-12 10:30:00,29.9,29.93,29.86,29.9,184100.0,11.8173,11.8291,11.8015,11.8173,184100.0
2004-08-12 11:00:00,29.9,29.99,29.9,29.98,99200.0,11.8173,11.8528,11.8173,11.8489,99200.0
2004-08-12 11:30:00,29.98,30.0,29.96,30.0,145500.0,11.8489,11.8568,11.841,11.8568,145500.0
2004-08-12 12:00:00,30.0,30.0,29.91,29.93,65100.0,11.8568,11.8568,11.8212,11.8291,65100.0
2004-08-12 12:30:00,29.93,29.96,29.88,29.96,59100.0,11.8291,11.841,11.8094,11.841,59100.0
2004-08-12 13:00:00,29.95,29.97,29.86,29.95,106600.0,11.837,11.8449,11.8015,11.837,106600.0
2004-08-12 13:30:00,29.95,30.0,29.94,29.99,81800.0,11.837,11.8568,11.8331,11.8528,81800.0
2004-08-12 14:00:00,30.0,30.0,29.93,29.98,127100.0,11.8568,11.8568,11.8291,11.8489,127100.0
2004-08-12 14:30:00,29.99,30.01,29.93,29.96,129000.0,11.8528,11.8607,11.8291,11.841,129000.0
2004-08-12 15:00:00,29.96,30.0,29.93,29.99,175100.0,11.841,11.8568,11.8291,11.8528,175100.0
2004-08-12 15:30:00,29.97,30.0,29.92,29.98,154500.0,11.8449,11.8568,11.8252,11.8489,154500.0
2004-08-13 09:30:00,29.88,30.0,29.88,29.96,124500.0,11.8094,11.8568,11.8094,11.841,124500.0
2004-08-13 10:00:00,29.96,29.97,29.85,29.92,82900.0,11.841,11.8449,11.7975,11.8252,82900.0
2004-08-13 10:30:00,29.9,29.94,29.84,29.84,75200.0,11.8173,11.8331,11.7936,11.7936,75200.0
2004-08-13 11:00:00,29.84,29.87,29.78,29.78,64600.0,11.7936,11.8054,11.7698,11.7698,64600.0
2004-08-13 11:30:00,29.78,29.8,29.69,29.71,96600.0,11.7698,11.7777,11.7343,11.7422,96600.0
2004-08-13 12:00:00,29.7,29.72,29.65,29.7,52700.0,11.7382,11.7461,11.7185,11.7382,52700.0
2004-08-13 12:30:00,29.72,29.74,29.66,29.7,51900.0,11.7461,11.754,11.7224,11.7382,51900.0
2004-08-13 13:00:00,29.7,29.76,29.7,29.76,52200.0,11.7382,11.7619,11.7382,11.7619,52200.0
2004-08-13 13:30:00,29.76,29.89,29.75,29.83,50800.0,11.7619,11.8133,11.758,11.7896,50800.0
2004-08-13 14:00:00,29.82,29.86,29.78,29.78,43800.0,11.7856,11.8015,11.7698,11.7698,43800.0
2004-08-13 14:30:00,29.8,29.82,29.76,29.79,94200.0,11.7777,11.7856,11.7619,11.7738,94200.0
2004-08-13 15:00:00,29.79,29.8,29.65,29.72,100000.0,11.7738,11.7777,11.7185,11.7461,100000.0
2004-08-13 15:30:00,29.72,29.82,29.72,29.82,97100.0,11.7461,11.7856,11.7461,11.7856,97100.0
2004-08-16 09:30:00,29.7,29.83,29.66,29.7,157300.0,11.7382,11.7896,11.7224,11.7382,157300.0
2004-08-16 10:00:00,29.7,29.9,29.7,29.81,180200.0,11.7382,11.8173,11.7382,11.7817,180200.0
2004-08-16 10:30:00,29.81,29.89,29.77,29.89,108600.0,11.7817,11.8133,11.7659,11.8133,108600.0
2004-08-16 11:00:00,29.87,29.95,29.84,29.9,99800.0,11.8054,11.837,11.7936,11.8173,99800.0
2004-08-16 11:30:00,29.9,29.97,29.88,29.88,72200.0,11.8173,11.8449,11.8094,11.8094,72200.0
2004-08-16 12:00:00,29.88,29.9,29.88,29.88,89100.0,11.8094,11.8173,11.8094,11.8094,89100.0
2004-08-16 12:30:00,29.89,29.9,29.86,29.89,35900.0,11.8133,11.8173,11.8015,11.8133,35900.0
2004-08-16 13:00:00,29.88,29.91,29.85,29.9,72600.0,11.8094,11.8212,11.7975,11.8173,72600.0
2004-08-16 13:30:00,29.9,29.93,29.88,29.93,53900.0,11.8173,11.8291,11.8094,11.8291,53900.0
2004-08-16 14:00:00,29.92,29.99,29.89,29.92,89100.0,11.8252,11.8528,11.8133,11.8252,89100.0
2004-08-16 14:30:00,29.91,29.92,29.89,29.91,60900.0,11.8212,11.8252,11.8133,11.8212,60900.0
2004-08-16 15:00:00,29.91,29.91,29.84,29.86,78800.0,11.8212,11.8212,11.7936,11.8015,78800.0
2004-08-16 15:30:00,29.86,29.91,29.85,29.88,118100.0,11.8015,11.8212,11.7975,11.8094,118100.0
2004-08-17 09:30:00,29.79,29.89,29.76,29.79,126800.0,11.7738,11.8133,11.7619,11.7738,126800.0
2004-08-17 10:00:00,29.8,29.8,29.7,29.76,76700.0,11.7777,11.7777,11.7382,11.7619,76700.0
2004-08-17 10:30:00,29.76,29.81,29.73,29.74,127100.0,11.7619,11.7817,11.7501,11.754,127100.0
2004-08-17 11:00:00,29.74,29.81,29.74,29.79,136600.0,11.754,11.7817,11.754,11.7738,136600.0
2004-08-17 11:30:00,29.79,29.83,29.78,29.8,57100.0,11.7738,11.7896,11.7698,11.7777,57100.0
2004-08-17 12:00:00,29.8,29.82,29.77,29.77,71000.0,11.7777,11.7856,11.7659,11.7659,71000.0
2004-08-17 12:30:00,29.78,29.79,29.75,29.76,49200.0,11.7698,11.7738,11.758,11.7619,49200.0
2004-08-17 13:00:00,29.77,29.77,29.71,29.73,95900.0,11.7659,11.7659,11.7422,11.7501,95900.0
2004-08-17 13:30:00,29.71,29.75,29.7,29.72,46700.0,11.7422,11.758,11.7382,11.7461,46700.0
2004-08-17 14:00:00,29.72,29.76,29.7,29.76,113000.0,11.7461,11.7619,11.7382,11.7619,113000.0
2004-08-17 14:30:00,29.77,29.79,29.73,29.74,106200.0,11.7659,11.7738,11.7501,11.754,106200.0
2004-08-17 15:00:00,29.75,29.76,29.68,29.69,73900.0,11.758,11.7619,11.7303,11.7343,73900.0
2004-08-17 15:30:00,29.69,29.78,29.69,29.72,143100.0,11.7343,11.7698,11.7343,11.7461,143100.0
2004-08-18 09:30:00,29.75,29.82,29.7,29.75,133400.0,11.758,11.7856,11.7382,11.758,133400.0
2004-08-18 10:00:00,29.74,29.81,29.71,29.8,96800.0,11.754,11.7817,11.7422,11.7777,96800.0
2004-08-18 10:30:00,29.8,29.89,29.77,29.83,107500.0,11.7777,11.8133,11.7659,11.7896,107500.0
2004-08-18 11:00:00,29.82,29.85,29.77,29.82,108900.0,11.7856,11.7975,11.7659,11.7856,108900.0
2004-08-18 11:30:00,29.81,29.83,29.78,29.82,52200.0,11.7817,11.7896,11.7698,11.7856,52200.0
2004-08-18 12:00:00,29.82,29.83,29.75,29.8,53100.0,11.7856,11.7896,11.758,11.7777,53100.0
2004-08-18 12:30:00,29.8,29.83,29.79,29.81,21400.0,11.7777,11.7896,11.7738,11.7817,21400.0
2004-08-18 13:00:00,29.8,29.82,29.78,29.82,35300.0,11.7777,11.7856,11.7698,11.7856,35300.0
2004-08-18 13:30:00,29.82,29.86,29.79,29.83,48400.0,11.7856,11.8015,11.7738,11.7896,48400.0
2004-08-18 14:00:00,29.83,29.94,29.82,29.91,142400.0,11.7896,11.8331,11.7856,11.8212,142400.0
2004-08-18 14:30:00,29.91,30.0,29.9,29.98,126500.0,11.8212,11.8568,11.8173,11.8489,126500.0
2004-08-18 15:00:00,29.99,30.0,29.92,29.95,111600.0,11.8528,11.8568,11.8252,11.837,111600.0
2004-08-18 15:30:00,29.96,29.99,29.89,29.98,272400.0,11.841,11.8528,11.8133,11.8489,272400.0
2004-08-19 09:30:00,29.8,29.87,29.75,29.83,157000.0,11.7777,11.8054,11.758,11.7896,157000.0
2004-08-19 10:00:00,29.82,29.84,29.77,29.77,148200.0,11.7856,11.7936,11.7659,11.7659,148200.0
2004-08-19 10:30:00,29.78,29.86,29.77,29.86,56400.0,11.7698,11.8015,11.7659,11.8015,56400.0
2004-08-19 11:00:00,29.85,29.94,29.84,29.93,101700.0,11.7975,11.8331,11.7936,11.8291,101700.0
2004-08-19 11:30:00,29.94,29.95,29.89,29.91,62400.0,11.8331,11.837,11.8133,11.8212,62400.0
2004-08-19 12:00:00,29.89,29.91,29.81,29.83,45900.0,11.8133,11.8212,11.7817,11.7896,45900.0
2004-08-19 12:30:00,29.83,29.83,29.77,29.78,64500.0,11.7896,11.7896,11.7659,11.7698,64500.0
2004-08-19 13:00:00,29.77,29.79,29.77,29.77,30300.0,11.7659,11.7738,11.7659,11.7659,30300.0
2004-08-19 13:30:00,29.77,29.79,29.74,29.75,45400.0,11.7659,11.7738,11.754,11.758,45400.0
2004-08-19 14:00:00,29.75,29.76,29.68,29.69,117700.0,11.758,11.7619,11.7303,11.7343,117700.0
2004-08-19 14:30:00,29.69,29.74,29.65,29.66,96500.0,11.7343,11.754,11.7185,11.7224,96500.0
2004-08-19 15:00:00,29.67,29.68,29.64,29.66,101900.0,11.7264,11.7303,11.7145,11.7224,101900.0
2004-08-19 15:30:00,29.66,29.78,29.64,29.75,309400.0,11.7224,11.7698,11.7145,11.758,309400.0
2004-08-20 09:30:00,29.73,29.78,29.64,29.71,120000.0,11.7501,11.7698,11.7145,11.7422,120000.0
2004-08-20 10:00:00,29.7,29.72,29.62,29.63,101500.0,11.7382,11.7461,11.7066,11.7106,101500.0
2004-08-20 10:30:00,29.64,29.72,29.63,29.68,101500.0,11.7145,11.7461,11.7106,11.7303,101500.0
2004-08-20 11:00:00,29.69,29.76,29.68,29.72,170100.0,11.7343,11.7619,11.7303,11.7461,170100.0
2004-08-20 11:30:00,29.71,29.72,29.65,29.67,38400.0,11.7422,11.7461,11.7185,11.7264,38400.0
2004-08-20 12:00:00,29.67,29.7,29.65,29.68,58500.0,11.7264,11.7382,11.7185,11.7303,58500.0
2004-08-20 12:30:00,29.68,29.73,29.62,29.69,79800.0,11.7303,11.7501,11.7066,11.7343,79800.0
2004-08-20 13:00:00,29.69,29.69,29.6,29.61,72500.0,11.7343,11.7343,11.6987,11.7027,72500.0
2004-08-20 13:30:00,29.61,29.64,29.58,29.63,146600.0,11.7027,11.7145,11.6908,11.7106,146600.0
2004-08-20 14:00:00,29.64,29.68,29.59,29.64,125300.0,11.7145,11.7303,11.6947,11.7145,125300.0
2004-08-20 14:30:00,29.64,29.66,29.62,29.63,104700.0,11.7145,11.7224,11.7066,11.7106,104700.0
2004-08-20 15:00:00,29.63,29.68,29.6,29.66,152900.0,11.7106,11.7303,11.6987,11.7224,152900.0
2004-08-20 15:30:00,29.66,29.76,29.66,29.69,268000.0,11.7224,11.7619,11.7224,11.7343,268000.0
2004-08-23 09:30:00,29.7,29.81,29.69,29.69,117100.0,11.7382,11.7817,11.7343,11.7343,117100.0
2004-08-23 10:00:00,29.69,29.75,29.65,29.71,110400.0,11.7343,11.758,11.7185,11.7422,110400.0
2004-08-23 10:30:00,29.7,29.75,29.69,29.73,36200.0,11.7382,11.758,11.7343,11.7501,36200.0
2004-08-23 11:00:00,29.73,29.77,29.7,29.75,53300.0,11.7501,11.7659,11.7382,11.758,53300.0
2004-08-23 11:30:00,29.75,29.8,29.73,29.76,65800.0,11.758,11.7777,11.7501,11.7619,65800.0
2004-08-23 12:00:00,29.77,29.8,29.73,29.78,48600.0,11.7659,11.7777,11.7501,11.7698,48600.0
2004-08-23 12:30:00,29.78,29.82,29.78,29.81,40700.0,11.7698,11.7856,11.7698,11.7817,40700.0
2004-08-23 13:00:00,29.8,29.82,29.76,29.79,46500.0,11.7777,11.7856,11.7619,11.7738,46500.0
2004-08-23 13:30:00,29.79,29.84,29.76,29.79,64000.0,11.7738,11.7936,11.7619,11.7738,64000.0
2004-08-23 14:00:00,29.8,29.84,29.76,29.77,52900.0,11.7777,11.7936,11.7619,11.7659,52900.0
2004-08-23 14:30:00,29.76,29.77,29.73,29.74,51400.0,11.7619,11.7659,11.7501,11.754,51400.0
2004-08-23 15:00:00,29.73,29.74,29.65,29.7,102800.0,11.7501,11.754,11.7185,11.7382,102800.0
2004-08-23 15:30:00,29.7,29.73,29.7,29.71,71400.0,11.7382,11.7501,11.7382,11.7422,71400.0
2004-08-24 09:30:00,29.74,30.88,29.7,29.77,91200.0,11.754,12.2046,11.7382,11.7659,91200.0
2004-08-24 10:00:00,29.76,29.84,29.74,29.76,108300.0,11.7619,11.7936,11.754,11.7619,108300.0
2004-08-24 10:30:00,29.77,29.77,29.71,29.72,73500.0,11.7659,11.7659,11.7422,11.7461,73500.0
2004-08-24 11:00:00,29.73,29.81,29.71,29.78,61300.0,11.7501,11.7817,11.7422,11.7698,61300.0
2004-08-24 11:30:00,29.79,29.81,29.76,29.79,36000.0,11.7738,11.7817,11.7619,11.7738,36000.0
2004-08-24 12:00:00,29.78,29.79,29.73,29.76,59700.0,11.7698,11.7738,11.7501,11.7619,59700.0
2004-08-24 12:30:00,29.76,29.78,29.74,29.76,60800.0,11.7619,11.7698,11.754,11.7619,60800.0
2004-08-24 13:00:00,29.75,29.82,29.74,29.8,51500.0,11.758,11.7856,11.754,11.7777,51500.0
2004-08-24 13:30:00,29.79,29.79,29.75,29.76,29900.0,11.7738,11.7738,11.758,11.7619,29900.0
2004-08-24 14:00:00,29.75,29.78,29.75,29.77,69700.0,11.758,11.7698,11.758,11.7659,69700.0
2004-08-24 14:30:00,29.76,29.78,29.75,29.76,51800.0,11.7619,11.7698,11.758,11.7619,51800.0
2004-08-24 15:00:00,29.76,29.81,29.73,29.78,49500.0,11.7619,11.7817,11.7501,11.7698,49500.0
2004-08-24 15:30:00,29.78,29.85,29.77,29.83,165200.0,11.7698,11.7975,11.7659,11.7896,165200.0
2004-08-25 09:30:00,29.88,29.92,29.82,29.89,94400.0,11.8094,11.8252,11.7856,11.8133,94400.0
2004-08-25 10:00:00,29.89,29.92,29.83,29.89,64200.0,11.8133,11.8252,11.7896,11.8133,64200.0
2004-08-25 10:30:00,29.88,29.93,29.85,29.87,116100.0,11.8094,11.8291,11.7975,11.8054,116100.0
2004-08-25 11:00:00,29.87,29.9,29.85,29.86,55400.0,11.8054,11.8173,11.7975,11.8015,55400.0
2004-08-25 11:30:00,29.85,29.92,29.85,29.92,67400.0,11.7975,11.8252,11.7975,11.8252,67400.0
2004-08-25 12:00:00,29.92,29.95,29.9,29.93,86800.0,11.8252,11.837,11.8173,11.8291,86800.0
2004-08-25 12:30:00,29.92,29.96,29.9,29.92,50700.0,11.8252,11.841,11.8173,11.8252,50700.0
2004-08-25 13:00:00,29.92,29.98,29.91,29.95,50200.0,11.8252,11.8489,11.8212,11.837,50200.0
2004-08-25 13:30:00,29.94,29.97,29.93,29.95,33300.0,11.8331,11.8449,11.8291,11.837,33300.0
2004-08-25 14:00:00,29.96,29.99,29.93,29.97,52200.0,11.841,11.8528,11.8291,11.8449,52200.0
2004-08-25 14:30:00,29.96,29.99,29.95,29.95,57900.0,11.841,11.8528,11.837,11.837,57900.0
2004-08-25 15:00:00,29.95,29.96,29.88,29.89,83800.0,11.837,11.841,11.8094,11.8133,83800.0
2004-08-25 15:30:00,29.88,29.94,29.88,29.93,187900.0,11.8094,11.8331,11.8094,11.8291,187900.0
2004-08-26 09:30:00,29.85,29.99,29.85,29.93,143800.0,11.7975,11.8528,11.7975,11.8291,143800.0
2004-08-26 10:00:00,29.94,29.99,29.94,29.97,66300.0,11.8331,11.8528,11.8331,11.8449,66300.0
2004-08-26 10:30:00,29.97,29.98,29.9,29.97,52500.0,11.8449,11.8489,11.8173,11.8449,52500.0
2004-08-26 11:00:00,29.97,29.98,29.95,29.96,54400.0,11.8449,11.8489,11.837,11.841,54400.0
2004-08-26 11:30:00,29.96,29.99,29.93,29.97,66400.0,11.841,11.8528,11.8291,11.8449,66400.0
2004-08-26 12:00:00,29.97,30.0,29.93,29.98,47300.0,11.8449,11.8568,11.8291,11.8489,47300.0
2004-08-26 12:30:00,29.98,29.99,29.97,29.99,18200.0,11.8489,11.8528,11.8449,11.8528,18200.0
2004-08-26 13:00:00,29.98,29.99,29.95,29.97,20000.0,11.8489,11.8528,11.837,11.8449,20000.0
2004-08-26 13:30:00,29.97,29.97,29.93,29.95,122200.0,11.8449,11.8449,11.8291,11.837,122200.0
2004-08-26 14:00:00,29.96,29.98,29.93,29.97,58800.0,11.841,11.8489,11.8291,11.8449,58800.0
2004-08-26 14:30:00,29.96,29.98,29.94,29.96,88900.0,11.841,11.8489,11.8331,11.841,88900.0
2004-08-26 15:00:00,29.96,30.0,29.94,29.97,97300.0,11.841,11.8568,11.8331,11.8449,97300.0
2004-08-26 15:30:00,29.98,30.0,29.97,29.99,89400.0,11.8489,11.8568,11.8449,11.8528,89400.0
2004-08-27 09:30:00,29.99,30.0,29.96,29.96,90300.0,11.8528,11.8568,11.841,11.841,90300.0
2004-08-27 10:00:00,29.97,30.05,29.96,30.03,134100.0,11.8449,11.8766,11.841,11.8686,134100.0
2004-08-27 10:30:00,30.02,30.03,29.95,30.0,93100.0,11.8647,11.8686,11.837,11.8568,93100.0
2004-08-27 11:00:00,29.99,30.01,29.96,30.0,66900.0,11.8528,11.8607,11.841,11.8568,66900.0
2004-08-27 11:30:00,30.0,30.04,29.99,30.02,51000.0,11.8568,11.8726,11.8528,11.8647,51000.0
2004-08-27 12:00:00,30.01,30.04,29.97,30.0,68600.0,11.8607,11.8726,11.8449,11.8568,68600.0
2004-08-27 12:30:00,30.01,30.03,30.0,30.03,45500.0,11.8607,11.8686,11.8568,11.8686,45500.0
2004-08-27 13:00:00,30.03,30.07,30.0,30.02,60500.0,11.8686,11.8845,11.8568,11.8647,60500.0
2004-08-27 13:30:00,30.02,30.05,30.0,30.03,36400.0,11.8647,11.8766,11.8568,11.8686,36400.0
2004-08-27 14:00:00,30.03,30.05,30.01,30.05,75800.0,11.8686,11.8766,11.8607,11.8766,75800.0
2004-08-27 14:30:00,30.05,30.09,30.02,30.08,61700.0,11.8766,11.8924,11.8647,11.8884,61700.0
2004-08-27 15:00:00,30.08,30.09,30.03,30.05,94900.0,11.8884,11.8924,11.8686,11.8766,94900.0
2004-08-27 15:30:00,30.05,30.07,30.03,30.04,94000.0,11.8766,11.8845,11.8686,11.8726,94000.0
2004-08-30 09:30:00,29.85,30.0,29.85,29.98,79000.0,11.7975,11.8568,11.7975,11.8489,79000.0
2004-08-30 10:00:00,29.98,30.04,29.95,30.04,64600.0,11.8489,11.8726,11.837,11.8726,64600.0
2004-08-30 10:30:00,30.02,30.12,29.98,30.11,74700.0,11.8647,11.9042,11.8489,11.9003,74700.0
2004-08-30 11:00:00,30.11,30.15,30.08,30.12,58000.0,11.9003,11.9161,11.8884,11.9042,58000.0
2004-08-30 11:30:00,30.13,30.14,30.1,30.11,40600.0,11.9082,11.9121,11.8963,11.9003,40600.0
2004-08-30 12:00:00,30.11,30.13,30.08,30.1,40700.0,11.9003,11.9082,11.8884,11.8963,40700.0
2004-08-30 12:30:00,30.1,30.13,30.07,30.1,39400.0,11.8963,11.9082,11.8845,11.8963,39400.0
2004-08-30 13:00:00,30.1,30.11,30.06,30.06,45000.0,11.8963,11.9003,11.8805,11.8805,45000.0
2004-08-30 13:30:00,30.07,30.1,30.06,30.07,44600.0,11.8845,11.8963,11.8805,11.8845,44600.0
2004-08-30 14:00:00,30.07,30.09,30.02,30.06,63000.0,11.8845,11.8924,11.8647,11.8805,63000.0
2004-08-30 14:30:00,30.06,30.07,30.01,30.05,51100.0,11.8805,11.8845,11.8607,11.8766,51100.0
2004-08-30 15:00:00,30.03,30.05,29.99,30.02,75000.0,11.8686,11.8766,11.8528,11.8647,75000.0
2004-08-30 15:30:00,30.02,30.04,29.98,30.0,93600.0,11.8647,11.8726,11.8489,11.8568,93600.0
2004-08-31 09:30:00,30.06,30.14,30.05,30.12,78200.0,11.8805,11.9121,11.8766,11.9042,78200.0
2004-08-31 10:00:00,30.11,30.14,30.04,30.09,88200.0,11.9003,11.9121,11.8726,11.8924,88200.0
2004-08-31 10:30:00,30.09,30.12,29.98,30.05,173700.0,11.8924,11.9042,11.8489,11.8766,173700.0
2004-08-31 11:00:00,30.04,30.1,30.03,30.08,127100.0,11.8726,11.8963,11.8686,11.8884,127100.0
2004-08-31 11:30:00,30.08,30.12,30.04,30.12,84800.0,11.8884,11.9042,11.8726,11.9042,84800.0
2004-08-31 12:00:00,30.11,30.15,30.11,30.14,66500.0,11.9003,11.9161,11.9003,11.9121,66500.0
2004-08-31 12:30:00,30.15,30.19,30.13,30.18,66300.0,11.9161,11.9319,11.9082,11.9279,66300.0
2004-08-31 13:00:00,30.18,30.24,30.13,30.24,101500.0,11.9279,11.9516,11.9082,11.9516,101500.0
2004-08-31 13:30:00,30.22,30.31,30.22,30.28,97400.0,11.9437,11.9793,11.9437,11.9675,97400.0
2004-08-31 14:00:00,30.27,30.27,30.18,30.21,61900.0,11.9635,11.9635,11.9279,11.9398,61900.0
2004-08-31 14:30:00,30.22,30.28,30.2,30.26,94100.0,11.9437,11.9675,11.9358,11.9595,94100.0
2004-08-31 15:00:00,30.28,30.28,30.19,30.25,81500.0,11.9675,11.9675,11.9319,11.9556,81500.0
2004-08-31 15:30:00,30.25,30.35,30.22,30.35,285400.0,11.9556,11.9951,11.9437,11.9951,285400.0
2004-09-01 09:30:00,30.35,30.47,30.33,30.41,216300.0,11.9951,12.0425,11.9872,12.0188,216300.0
2004-09-01 10:00:00,30.41,30.41,30.27,30.3,268900.0,12.0188,12.0188,11.9635,11.9754,268900.0
2004-09-01 10:30:00,30.35,30.35,30.2,30.22,206200.0,11.9951,11.9951,11.9358,11.9437,206200.0
2004-09-01 11:00:00,30.22,30.31,30.2,30.28,105700.0,11.9437,11.9793,11.9358,11.9675,105700.0
2004-09-01 11:30:00,30.27,30.31,30.23,30.3,91700.0,11.9635,11.9793,11.9477,11.9754,91700.0
2004-09-01 12:00:00,30.31,30.32,30.27,30.3,79900.0,11.9793,11.9833,11.9635,11.9754,79900.0
2004-09-01 12:30:00,30.3,30.33,30.27,30.27,54000.0,11.9754,11.9872,11.9635,11.9635,54000.0
2004-09-01 13:00:00,30.27,30.34,30.19,30.31,141700.0,11.9635,11.9912,11.9319,11.9793,141700.0
2004-09-01 13:30:00,30.31,30.33,30.28,30.28,61200.0,11.9793,11.9872,11.9675,11.9675,61200.0
2004-09-01 14:00:00,30.29,30.34,30.26,30.34,86700.0,11.9714,11.9912,11.9595,11.9912,86700.0
2004-09-01 14:30:00,30.34,30.38,30.32,30.33,76800.0,11.9912,12.007,11.9833,11.9872,76800.0
2004-09-01 15:00:00,30.34,30.35,30.27,30.32,86600.0,11.9912,11.9951,11.9635,11.9833,86600.0
2004-09-01 15:30:00,30.31,30.37,30.25,30.26,252800.0,11.9793,12.003,11.9556,11.9595,252800.0
2004-09-02 09:30:00,30.28,30.45,30.28,30.37,95300.0,11.9675,12.0346,11.9675,12.003,95300.0
2004-09-02 10:00:00,30.37,30.39,30.33,30.36,105300.0,12.003,12.0109,11.9872,11.9991,105300.0
2004-09-02 10:30:00,30.36,30.47,30.35,30.47,159000.0,11.9991,12.0425,11.9951,12.0425,159000.0
2004-09-02 11:00:00,30.47,30.49,30.38,30.49,158700.0,12.0425,12.0505,12.007,12.0505,158700.0
2004-09-02 11:30:00,30.47,30.5,30.4,30.42,141800.0,12.0425,12.0544,12.0149,12.0228,141800.0
2004-09-02 12:00:00,30.42,30.44,30.37,30.43,234000.0,12.0228,12.0307,12.003,12.0267,234000.0
2004-09-02 12:30:00,30.43,30.44,30.4,30.44,51400.0,12.0267,12.0307,12.0149,12.0307,51400.0
2004-09-02 13:00:00,30.44,30.44,30.4,30.41,54100.0,12.0307,12.0307,12.0149,12.0188,54100.0
2004-09-02 13:30:00,30.41,30.44,30.4,30.41,130000.0,12.0188,12.0307,12.0149,12.0188,130000.0
2004-09-02 14:00:00,30.41,30.44,30.38,30.41,199300.0,12.0188,12.0307,12.007,12.0188,199300.0
2004-09-02 14:30:00,30.41,30.41,30.36,30.4,116300.0,12.0188,12.0188,11.9991,12.0149,116300.0
2004-09-02 15:00:00,30.41,30.44,30.38,30.41,203500.0,12.0188,12.0307,12.007,12.0188,203500.0
2004-09-02 15:30:00,30.41,30.45,30.4,30.43,210400.0,12.0188,12.0346,12.0149,12.0267,210400.0
2004-09-03 09:30:00,30.5,30.55,30.39,30.42,144500.0,12.0544,12.0742,12.0109,12.0228,144500.0
2004-09-03 10:00:00,30.41,30.43,30.33,30.38,307900.0,12.0188,12.0267,11.9872,12.007,307900.0
2004-09-03 10:30:00,30.38,30.49,30.35,30.4,254300.0,12.007,12.0505,11.9951,12.0149,254300.0
2004-09-03 11:00:00,30.4,30.45,30.37,30.42,210700.0,12.0149,12.0346,12.003,12.0228,210700.0
2004-09-03 11:30:00,30.42,30.48,30.4,30.45,63000.0,12.0228,12.0465,12.0149,12.0346,63000.0
2004-09-03 12:00:00,30.45,30.57,30.44,30.55,103800.0,12.0346,12.0821,12.0307,12.0742,103800.0
2004-09-03 12:30:00,30.55,30.56,30.52,30.55,69500.0,12.0742,12.0781,12.0623,12.0742,69500.0
2004-09-03 13:00:00,30.55,30.56,30.53,30.55,56100.0,12.0742,12.0781,12.0663,12.0742,56100.0
2004-09-03 13:30:00,30.55,30.58,30.5,30.54,121300.0,12.0742,12.086,12.0544,12.0702,121300.0
2004-09-03 14:00:00,30.54,30.54,30.49,30.5,70200.0,12.0702,12.0702,12.0505,12.0544,70200.0
2004-09-03 14:30:00,30.5,30.51,30.46,30.48,73900.0,12.0544,12.0584,12.0386,12.0465,73900.0
2004-09-03 15:00:00,30.49,30.56,30.47,30.55,99800.0,12.0505,12.0781,12.0425,12.0742,99800.0
2004-09-03 15:30:00,30.56,30.58,30.48,30.49,175600.0,12.0781,12.086,12.0465,12.0505,175600.0
2004-09-07 09:30:00,30.6,30.65,30.47,30.57,188800.0,12.0939,12.1137,12.0425,12.0821,188800.0
2004-09-07 10:00:00,30.58,30.65,30.54,30.64,174800.0,12.086,12.1137,12.0702,12.1097,174800.0
2004-09-07 10:30:00,30.65,30.7,30.63,30.64,130300.0,12.1137,12.1334,12.1058,12.1097,130300.0
2004-09-07 11:00:00,30.65,30.69,30.64,30.66,70400.0,12.1137,12.1295,12.1097,12.1176,70400.0
2004-09-07 11:30:00,30.65,30.73,30.65,30.71,139800.0,12.1137,12.1453,12.1137,12.1374,139800.0
2004-09-07 12:00:00,30.73,30.81,30.71,30.8,186400.0,12.1453,12.1769,12.1374,12.173,186400.0
2004-09-07 12:30:00,30.79,30.85,30.77,30.84,133400.0,12.169,12.1927,12.1611,12.1888,133400.0
2004-09-07 13:00:00,30.83,30.85,30.79,30.81,102300.0,12.1848,12.1927,12.169,12.1769,102300.0
2004-09-07 13:30:00,30.81,30.82,30.72,30.73,130800.0,12.1769,12.1809,12.1414,12.1453,130800.0
2004-09-07 14:00:00,30.73,30.76,30.68,30.69,106500.0,12.1453,12.1572,12.1255,12.1295,106500.0
2004-09-07 14:30:00,30.68,30.71,30.62,30.69,186800.0,12.1255,12.1374,12.1018,12.1295,186800.0
2004-09-07 15:00:00,30.69,30.7,30.61,30.62,100000.0,12.1295,12.1334,12.0979,12.1018,100000.0
2004-09-07 15:30:00,30.61,30.68,30.61,30.64,191500.0,12.0979,12.1255,12.0979,12.1097,191500.0
2004-09-08 09:30:00,30.65,30.66,30.51,30.52,375600.0,12.1137,12.1176,12.0584,12.0623,375600.0
2004-09-08 10:00:00,30.52,30.6,30.51,30.55,163300.0,12.0623,12.0939,12.0584,12.0742,163300.0
2004-09-08 10:30:00,30.55,30.55,30.44,30.49,224400.0,12.0742,12.0742,12.0307,12.0505,224400.0
2004-09-08 11:00:00,30.48,30.52,30.42,30.42,181600.0,12.0465,12.0623,12.0228,12.0228,181600.0
2004-09-08 11:30:00,30.42,30.44,30.35,30.37,132700.0,12.0228,12.0307,11.9951,12.003,132700.0
2004-09-08 12:00:00,30.36,30.38,30.32,30.34,116500.0,11.9991,12.007,11.9833,11.9912,116500.0
2004-09-08 12:30:00,30.35,30.35,30.27,30.3,81900.0,11.9951,11.9951,11.9635,11.9754,81900.0
2004-09-08 13:00:00,30.29,30.37,30.28,30.35,81600.0,11.9714,12.003,11.9675,11.9951,81600.0
2004-09-08 13:30:00,30.35,30.44,30.35,30.42,73600.0,11.9951,12.0307,11.9951,12.0228,73600.0
2004-09-08 14:00:00,30.42,30.47,30.41,30.43,122600.0,12.0228,12.0425,12.0188,12.0267,122600.0
2004-09-08 14:30:00,30.41,30.43,30.34,30.39,116000.0,12.0188,12.0267,11.9912,12.0109,116000.0
2004-09-08 15:00:00,30.39,30.39,30.33,30.36,120400.0,12.0109,12.0109,11.9872,11.9991,120400.0
2004-09-08 15:30:00,30.36,30.42,30.36,30.36,151200.0,11.9991,12.0228,11.9991,11.9991,151200.0
2004-09-09 09:30:00,30.28,30.45,30.28,30.39,101000.0,11.9675,12.0346,11.9675,12.0109,101000.0
2004-09-09 10:00:00,30.39,30.46,30.38,30.42,61500.0,12.0109,12.0386,12.007,12.0228,61500.0
2004-09-09 10:30:00,30.41,30.47,30.38,30.44,74500.0,12.0188,12.0425,12.007,12.0307,74500.0
2004-09-09 11:00:00,30.44,30.44,30.37,30.37,189100.0,12.0307,12.0307,12.003,12.003,189100.0
2004-09-09 11:30:00,30.37,30.37,30.33,30.34,54400.0,12.003,12.003,11.9872,11.9912,54400.0
2004-09-09 12:00:00,30.34,30.39,30.31,30.36,82900.0,11.9912,12.0109,11.9793,11.9991,82900.0
2004-09-09 12:30:00,30.35,30.41,30.34,30.4,428800.0,11.9951,12.0188,11.9912,12.0149,428800.0
2004-09-09 13:00:00,30.4,30.45,30.38,30.44,94300.0,12.0149,12.0346,12.007,12.0307,94300.0
2004-09-09 13:30:00,30.44,30.51,30.43,30.45,119400.0,12.0307,12.0584,12.0267,12.0346,119400.0
2004-09-09 14:00:00,30.45,30.49,30.42,30.46,183700.0,12.0346,12.0505,12.0228,12.0386,183700.0
2004-09-09 14:30:00,30.46,30.47,30.41,30.41,120900.0,12.0386,12.0425,12.0188,12.0188,120900.0
2004-09-09 15:00:00,30.42,30.42,30.31,30.31,117600.0,12.0228,12.0228,11.9793,11.9793,117600.0
2004-09-09 15:30:00,30.31,30.31,30.24,30.3,333900.0,11.9793,11.9793,11.9516,11.9754,333900.0
2004-09-10 09:30:00,30.3,30.3,30.14,30.18,263200.0,11.9754,11.9754,11.9121,11.9279,263200.0
2004-09-10 10:00:00,30.17,30.23,30.13,30.23,176500.0,11.924,11.9477,11.9082,11.9477,176500.0
2004-09-10 10:30:00,30.22,30.28,30.21,30.26,67300.0,11.9437,11.9675,11.9398,11.9595,67300.0
2004-09-10 11:00:00,30.26,30.3,30.25,30.28,83700.0,11.9595,11.9754,11.9556,11.9675,83700.0
2004-09-10 11:30:00,30.28,30.29,30.24,30.25,39600.0,11.9675,11.9714,11.9516,11.9556,39600.0
2004-09-10 12:00:00,30.25,30.29,30.25,30.27,41000.0,11.9556,11.9714,11.9556,11.9635,41000.0
2004-09-10 12:30:00,30.26,30.28,30.25,30.26,41000.0,11.9595,11.9675,11.9556,11.9595,41000.0
2004-09-10 13:00:00,30.25,30.28,30.25,30.26,39600.0,11.9556,11.9675,11.9556,11.9595,39600.0
2004-09-10 13:30:00,30.26,30.27,30.24,30.26,53900.0,11.9595,11.9635,11.9516,11.9595,53900.0
2004-09-10 14:00:00,30.27,30.29,30.24,30.26,45200.0,11.9635,11.9714,11.9516,11.9595,45200.0
2004-09-10 14:30:00,30.26,30.37,30.25,30.33,120000.0,11.9595,12.003,11.9556,11.9872,120000.0
2004-09-10 15:00:00,30.33,30.39,30.32,30.37,78400.0,11.9872,12.0109,11.9833,12.003,78400.0
2004-09-10 15:30:00,30.36,30.37,30.28,30.35,171600.0,11.9991,12.003,11.9675,11.9951,171600.0
2004-09-13 09:30:00,30.26,30.29,30.19,30.22,99900.0,11.9595,11.9714,11.9319,11.9437,99900.0
2004-09-13 10:00:00,30.24,30.24,30.18,30.19,74400.0,11.9516,11.9516,11.9279,11.9319,74400.0
2004-09-13 10:30:00,30.19,30.23,30.16,30.19,79600.0,11.9319,11.9477,11.92,11.9319,79600.0
2004-09-13 11:00:00,30.19,30.19,30.1,30.14,109200.0,11.9319,11.9319,11.8963,11.9121,109200.0
2004-09-13 11:30:00,30.12,30.2,30.11,30.19,118100.0,11.9042,11.9358,11.9003,11.9319,118100.0
2004-09-13 12:00:00,30.19,30.22,30.16,30.2,103300.0,11.9319,11.9437,11.92,11.9358,103300.0
2004-09-13 12:30:00,30.2,30.21,30.17,30.19,51300.0,11.9358,11.9398,11.924,11.9319,51300.0
2004-09-13 13:00:00,30.18,30.23,30.16,30.19,71400.0,11.9279,11.9477,11.92,11.9319,71400.0
2004-09-13 13:30:00,30.2,30.2,30.13,30.13,105500.0,11.9358,11.9358,11.9082,11.9082,105500.0
2004-09-13 14:00:00,30.13,30.19,30.13,30.18,106900.0,11.9082,11.9319,11.9082,11.9279,106900.0
2004-09-13 14:30:00,30.18,30.2,30.13,30.15,245400.0,11.9279,11.9358,11.9082,11.9161,245400.0
2004-09-13 15:00:00,30.15,30.18,30.12,30.16,199800.0,11.9161,11.9279,11.9042,11.92,199800.0
2004-09-13 15:30:00,30.18,30.2,30.12,30.19,268500.0,11.9279,11.9358,11.9042,11.9319,268500.0
2004-09-14 09:30:00,30.2,30.22,30.12,30.13,100000.0,11.9358,11.9437,11.9042,11.9082,100000.0
2004-09-14 10:00:00,30.12,30.17,30.11,30.13,83300.0,11.9042,11.924,11.9003,11.9082,83300.0
2004-09-14 10:30:00,30.13,30.14,30.06,30.08,100600.0,11.9082,11.9121,11.8805,11.8884,100600.0
2004-09-14 11:00:00,30.08,30.1,30.04,30.07,95600.0,11.8884,11.8963,11.8726,11.8845,95600.0
2004-09-14 11:30:00,30.07,30.07,30.02,30.02,106900.0,11.8845,11.8845,11.8647,11.8647,106900.0
2004-09-14 12:00:00,30.03,30.06,30.02,30.03,120200.0,11.8686,11.8805,11.8647,11.8686,120200.0
2004-09-14 12:30:00,30.02,30.04,29.98,30.01,126300.0,11.8647,11.8726,11.8489,11.8607,126300.0
2004-09-14 13:00:00,30.0,30.01,29.93,29.98,93000.0,11.8568,11.8607,11.8291,11.8489,93000.0
2004-09-14 13:30:00,29.98,29.99,29.93,29.95,100100.0,11.8489,11.8528,11.8291,11.837,100100.0
2004-09-14 14:00:00,29.95,30.01,29.94,30.0,190400.0,11.837,11.8607,11.8331,11.8568,190400.0
2004-09-14 14:30:00,30.0,30.02,29.96,30.0,103300.0,11.8568,11.8647,11.841,11.8568,103300.0
2004-09-14 15:00:00,30.0,30.04,29.99,30.01,167800.0,11.8568,11.8726,11.8528,11.8607,167800.0
2004-09-14 15:30:00,30.0,30.03,29.96,29.98,269200.0,11.8568,11.8686,11.841,11.8489,269200.0
2004-09-15 09:30:00,29.96,30.09,29.95,29.97,150600.0,11.841,11.8924,11.837,11.8449,150600.0
2004-09-15 10:00:00,29.97,29.98,29.88,29.94,71800.0,11.8449,11.8489,11.8094,11.8331,71800.0
2004-09-15 10:30:00,29.93,29.95,29.9,29.93,51500.0,11.8291,11.837,11.8173,11.8291,51500.0
2004-09-15 11:00:00,29.93,29.97,29.89,29.94,73900.0,11.8291,11.8449,11.8133,11.8331,73900.0
2004-09-15 11:30:00,29.92,29.94,29.89,29.89,32400.0,11.8252,11.8331,11.8133,11.8133,32400.0
2004-09-15 12:00:00,29.91,29.91,29.86,29.87,67300.0,11.8212,11.8212,11.8015,11.8054,67300.0
2004-09-15 12:30:00,29.86,29.88,29.82,29.85,51000.0,11.8015,11.8094,11.7856,11.7975,51000.0
2004-09-15 13:00:00,29.86,29.88,29.84,29.84,39700.0,11.8015,11.8094,11.7936,11.7936,39700.0
2004-09-15 13:30:00,29.84,29.92,29.84,29.89,49900.0,11.7936,11.8252,11.7936,11.8133,49900.0
2004-09-15 14:00:00,29.9,29.99,29.9,29.96,58600.0,11.8173,11.8528,11.8173,11.841,58600.0
2004-09-15 14:30:00,29.96,30.05,29.96,30.03,61800.0,11.841,11.8766,11.841,11.8686,61800.0
2004-09-15 15:00:00,30.03,30.08,29.98,30.07,84500.0,11.8686,11.8884,11.8489,11.8845,84500.0
2004-09-15 15:30:00,30.07,30.09,29.99,30.05,298900.0,11.8845,11.8924,11.8528,11.8766,298900.0
2004-09-16 09:30:00,29.92,30.22,29.92,30.21,186400.0,11.8252,11.9437,11.8252,11.9398,186400.0
2004-09-16 10:00:00,30.22,30.27,30.17,30.17,73400.0,11.9437,11.9635,11.924,11.924,73400.0
2004-09-16 10:30:00,30.17,30.24,30.16,30.24,30600.0,11.924,11.9516,11.92,11.9516,30600.0
2004-09-16 11:00:00,30.24,30.24,30.18,30.22,41800.0,11.9516,11.9516,11.9279,11.9437,41800.0
2004-09-16 11:30:00,30.22,30.26,30.22,30.25,26800.0,11.9437,11.9595,11.9437,11.9556,26800.0
2004-09-16 12:00:00,30.24,30.27,30.22,30.25,29500.0,11.9516,11.9635,11.9437,11.9556,29500.0
2004-09-16 12:30:00,30.25,30.3,30.25,30.28,34400.0,11.9556,11.9754,11.9556,11.9675,34400.0
2004-09-16 13:00:00,30.28,30.3,30.27,30.29,41500.0,11.9675,11.9754,11.9635,11.9714,41500.0
2004-09-16 13:30:00,30.29,30.33,30.28,30.32,51000.0,11.9714,11.9872,11.9675,11.9833,51000.0
2004-09-16 14:00:00,30.32,30.37,30.31,30.34,56500.0,11.9833,12.003,11.9793,11.9912,56500.0
2004-09-16 14:30:00,30.34,30.36,30.34,30.35,56100.0,11.9912,11.9991,11.9912,11.9951,56100.0
2004-09-16 15:00:00,30.36,30.4,30.35,30.35,125700.0,11.9991,12.0149,11.9951,11.9951,125700.0
2004-09-16 15:30:00,30.35,30.37,30.33,30.36,88200.0,11.9951,12.003,11.9872,11.9991,88200.0
2004-09-17 09:30:00,30.44,30.5,30.4,30.4,457500.0,12.0307,12.0544,12.0149,12.0149,457500.0
2004-09-17 10:00:00,30.39,30.46,30.36,30.44,128400.0,12.0109,12.0386,11.9991,12.0307,128400.0
2004-09-17 10:30:00,30.44,30.5,30.4,30.48,136900.0,12.0307,12.0544,12.0149,12.0465,136900.0
2004-09-17 11:00:00,30.47,30.51,30.45,30.51,224900.0,12.0425,12.0584,12.0346,12.0584,224900.0
2004-09-17 11:30:00,30.51,30.56,30.5,30.54,101900.0,12.0584,12.0781,12.0544,12.0702,101900.0
2004-09-17 12:00:00,30.55,30.62,30.54,30.62,77500.0,12.0742,12.1018,12.0702,12.1018,77500.0
2004-09-17 12:30:00,30.62,30.64,30.59,30.6,90700.0,12.1018,12.1097,12.09,12.0939,90700.0
2004-09-17 13:00:00,30.59,30.6,30.54,30.55,48700.0,12.09,12.0939,12.0702,12.0742,48700.0
2004-09-17 13:30:00,30.55,30.58,30.49,30.51,63300.0,12.0742,12.086,12.0505,12.0584,63300.0
2004-09-17 14:00:00,30.51,30.52,30.46,30.47,59500.0,12.0584,12.0623,12.0386,12.0425,59500.0
2004-09-17 14:30:00,30.47,30.53,30.42,30.46,143800.0,12.0425,12.0663,12.0228,12.0386,143800.0
2004-09-17 15:00:00,30.46,30.46,30.42,30.46,56800.0,12.0386,12.0386,12.0228,12.0386,56800.0
2004-09-17 15:30:00,30.45,30.47,30.41,30.45,88300.0,12.0346,12.0425,12.0188,12.0346,88300.0
2004-09-20 09:30:00,30.34,30.4,30.2,30.22,161800.0,11.9912,12.0149,11.9358,11.9437,161800.0
2004-09-20 10:00:00,30.23,30.28,30.19,30.21,198900.0,11.9477,11.9675,11.9319,11.9398,198900.0
2004-09-20 10:30:00,30.21,30.25,30.2,30.22,76900.0,11.9398,11.9556,11.9358,11.9437,76900.0
2004-09-20 11:00:00,30.23,30.27,30.22,30.24,69800.0,11.9477,11.9635,11.9437,11.9516,69800.0
2004-09-20 11:30:00,30.22,30.26,30.2,30.22,39100.0,11.9437,11.9595,11.9358,11.9437,39100.0
2004-09-20 12:00:00,30.22,30.24,30.21,30.24,26400.0,11.9437,11.9516,11.9398,11.9516,26400.0
2004-09-20 12:30:00,30.23,30.26,30.2,30.2,40100.0,11.9477,11.9595,11.9358,11.9358,40100.0
2004-09-20 13:00:00,30.2,30.25,30.2,30.2,32600.0,11.9358,11.9556,11.9358,11.9358,32600.0
2004-09-20 13:30:00,30.19,30.22,30.13,30.15,69400.0,11.9319,11.9437,11.9082,11.9161,69400.0
2004-09-20 14:00:00,30.15,30.2,30.12,30.19,45000.0,11.9161,11.9358,11.9042,11.9319,45000.0
2004-09-20 14:30:00,30.2,30.21,30.16,30.18,37900.0,11.9358,11.9398,11.92,11.9279,37900.0
2004-09-20 15:00:00,30.18,30.21,30.17,30.21,50700.0,11.9279,11.9398,11.924,11.9398,50700.0
2004-09-20 15:30:00,30.21,30.22,30.14,30.15,90700.0,11.9398,11.9437,11.9121,11.9161,90700.0
2004-09-21 09:30:00,30.35,30.36,30.25,30.27,153700.0,11.9951,11.9991,11.9556,11.9635,153700.0
2004-09-21 10:00:00,30.27,30.29,30.21,30.24,173600.0,11.9635,11.9714,11.9398,11.9516,173600.0
2004-09-21 10:30:00,30.23,30.25,30.21,30.23,39900.0,11.9477,11.9556,11.9398,11.9477,39900.0
2004-09-21 11:00:00,30.23,30.28,30.23,30.26,46400.0,11.9477,11.9675,11.9477,11.9595,46400.0
2004-09-21 11:30:00,30.28,30.33,30.26,30.31,34000.0,11.9675,11.9872,11.9595,11.9793,34000.0
2004-09-21 12:00:00,30.32,30.35,30.27,30.32,51100.0,11.9833,11.9951,11.9635,11.9833,51100.0
2004-09-21 12:30:00,30.32,30.33,30.28,30.32,35300.0,11.9833,11.9872,11.9675,11.9833,35300.0
2004-09-21 13:00:00,30.31,30.33,30.31,30.32,20600.0,11.9793,11.9872,11.9793,11.9833,20600.0
2004-09-21 13:30:00,30.32,30.36,30.3,30.36,46800.0,11.9833,11.9991,11.9754,11.9991,46800.0
2004-09-21 14:00:00,30.35,30.38,30.27,30.34,77500.0,11.9951,12.007,11.9635,11.9912,77500.0
2004-09-21 14:30:00,30.34,30.43,30.32,30.43,79200.0,11.9912,12.0267,11.9833,12.0267,79200.0
2004-09-21 15:00:00,30.4,30.41,30.35,30.38,91500.0,12.0149,12.0188,11.9951,12.007,91500.0
2004-09-21 15:30:00,30.39,30.42,30.36,30.4,119100.0,12.0109,12.0228,11.9991,12.0149,119100.0
2004-09-22 09:30:00,30.18,30.3,30.16,30.2,153500.0,11.9279,11.9754,11.92,11.9358,153500.0
2004-09-22 10:00:00,30.21,30.24,30.12,30.14,113400.0,11.9398,11.9516,11.9042,11.9121,113400.0
2004-09-22 10:30:00,30.14,30.25,30.11,30.24,86500.0,11.9121,11.9556,11.9003,11.9516,86500.0
2004-09-22 11:00:00,30.24,30.28,30.22,30.23,92800.0,11.9516,11.9675,11.9437,11.9477,92800.0
2004-09-22 11:30:00,30.23,30.29,30.19,30.19,90000.0,11.9477,11.9714,11.9319,11.9319,90000.0
2004-09-22 12:00:00,30.2,30.27,30.2,30.22,46500.0,11.9358,11.9635,11.9358,11.9437,46500.0
2004-09-22 12:30:00,30.21,30.21,30.15,30.16,77100.0,11.9398,11.9398,11.9161,11.92,77100.0
2004-09-22 13:00:00,30.16,30.18,30.14,30.15,72600.0,11.92,11.9279,11.9121,11.9161,72600.0
2004-09-22 13:30:00,30.15,30.19,30.15,30.17,117100.0,11.9161,11.9319,11.9161,11.924,117100.0
2004-09-22 14:00:00,30.16,30.28,30.14,30.27,97600.0,11.92,11.9675,11.9121,11.9635,97600.0
2004-09-22 14:30:00,30.27,30.28,30.21,30.24,82200.0,11.9635,11.9675,11.9398,11.9516,82200.0
2004-09-22 15:00:00,30.23,30.25,30.17,30.2,107700.0,11.9477,11.9556,11.924,11.9358,107700.0
2004-09-22 15:30:00,30.19,30.23,30.16,30.17,198800.0,11.9319,11.9477,11.92,11.924,198800.0
2004-09-23 09:30:00,30.08,30.15,30.05,30.06,107300.0,11.8884,11.9161,11.8766,11.8805,107300.0
2004-09-23 10:00:00,30.06,30.09,30.01,30.07,96200.0,11.8805,11.8924,11.8607,11.8845,96200.0
2004-09-23 10:30:00,30.07,30.09,29.95,30.04,127800.0,11.8845,11.8924,11.837,11.8726,127800.0
2004-09-23 11:00:00,30.04,30.04,29.91,29.94,164300.0,11.8726,11.8726,11.8212,11.8331,164300.0
2004-09-23 11:30:00,29.94,29.97,29.9,29.93,99000.0,11.8331,11.8449,11.8173,11.8291,99000.0
2004-09-23 12:00:00,29.92,29.96,29.9,29.93,53900.0,11.8252,11.841,11.8173,11.8291,53900.0
2004-09-23 12:30:00,29.92,29.92,29.85,29.86,62000.0,11.8252,11.8252,11.7975,11.8015,62000.0
2004-09-23 13:00:00,29.86,29.9,29.84,29.9,62600.0,11.8015,11.8173,11.7936,11.8173,62600.0
2004-09-23 13:30:00,29.9,29.93,29.89,29.91,120700.0,11.8173,11.8291,11.8133,11.8212,120700.0
2004-09-23 14:00:00,29.91,29.97,29.9,29.95,89100.0,11.8212,11.8449,11.8173,11.837,89100.0
2004-09-23 14:30:00,29.95,29.99,29.92,29.94,197600.0,11.837,11.8528,11.8252,11.8331,197600.0
2004-09-23 15:00:00,29.93,29.94,29.9,29.91,112900.0,11.8291,11.8331,11.8173,11.8212,112900.0
2004-09-23 15:30:00,29.91,29.93,29.87,29.88,252900.0,11.8212,11.8291,11.8054,11.8094,252900.0
2004-09-24 09:30:00,29.83,29.89,29.71,29.72,170300.0,11.7896,11.8133,11.7422,11.7461,170300.0
2004-09-24 10:00:00,29.72,29.86,29.71,29.85,179700.0,11.7461,11.8015,11.7422,11.7975,179700.0
2004-09-24 10:30:00,29.85,29.87,29.8,29.83,137900.0,11.7975,11.8054,11.7777,11.7896,137900.0
2004-09-24 11:00:00,29.83,29.93,29.81,29.93,206500.0,11.7896,11.8291,11.7817,11.8291,206500.0
2004-09-24 11:30:00,29.91,29.94,29.84,29.84,132400.0,11.8212,11.8331,11.7936,11.7936,132400.0
2004-09-24 12:00:00,29.84,29.9,29.83,29.86,78900.0,11.7936,11.8173,11.7896,11.8015,78900.0
2004-09-24 12:30:00,29.86,29.88,29.84,29.84,51700.0,11.8015,11.8094,11.7936,11.7936,51700.0
2004-09-24 13:00:00,29.84,29.89,29.84,29.87,62400.0,11.7936,11.8133,11.7936,11.8054,62400.0
2004-09-24 13:30:00,29.86,29.89,29.85,29.87,40200.0,11.8015,11.8133,11.7975,11.8054,40200.0
2004-09-24 14:00:00,29.86,29.89,29.85,29.87,83600.0,11.8015,11.8133,11.7975,11.8054,83600.0
2004-09-24 14:30:00,29.88,29.89,29.83,29.84,138900.0,11.8094,11.8133,11.7896,11.7936,138900.0
2004-09-24 15:00:00,29.85,29.9,29.83,29.89,83600.0,11.7975,11.8173,11.7896,11.8133,83600.0
2004-09-24 15:30:00,29.9,29.92,29.82,29.85,140900.0,11.8173,11.8252,11.7856,11.7975,140900.0
2004-09-27 09:30:00,29.76,29.92,29.75,29.85,141500.0,11.7619,11.8252,11.758,11.7975,141500.0
2004-09-27 10:00:00,29.85,29.88,29.8,29.83,87400.0,11.7975,11.8094,11.7777,11.7896,87400.0
2004-09-27 10:30:00,29.84,29.84,29.76,29.77,89500.0,11.7936,11.7936,11.7619,11.7659,89500.0
2004-09-27 11:00:00,29.78,29.89,29.77,29.87,115600.0,11.7698,11.8133,11.7659,11.8054,115600.0
2004-09-27 11:30:00,29.88,29.89,29.85,29.87,63300.0,11.8094,11.8133,11.7975,11.8054,63300.0
2004-09-27 12:00:00,29.87,29.98,29.86,29.96,83900.0,11.8054,11.8489,11.8015,11.841,83900.0
2004-09-27 12:30:00,29.97,30.03,29.93,30.01,84700.0,11.8449,11.8686,11.8291,11.8607,84700.0
2004-09-27 13:00:00,30.01,30.04,29.98,29.99,82300.0,11.8607,11.8726,11.8489,11.8528,82300.0
2004-09-27 13:30:00,30.0,30.11,29.98,30.11,135600.0,11.8568,11.9003,11.8489,11.9003,135600.0
2004-09-27 14:00:00,30.12,30.12,29.96,30.01,95600.0,11.9042,11.9042,11.841,11.8607,95600.0
2004-09-27 14:30:00,30.02,30.07,30.01,30.04,71600.0,11.8647,11.8845,11.8607,11.8726,71600.0
2004-09-27 15:00:00,30.06,30.08,30.02,30.06,58000.0,11.8805,11.8884,11.8647,11.8805,58000.0
2004-09-27 15:30:00,30.06,30.06,29.99,29.99,109400.0,11.8805,11.8805,11.8528,11.8528,109400.0
2004-09-28 09:30:00,29.97,30.24,29.97,30.23,136100.0,11.8449,11.9516,11.8449,11.9477,136100.0
2004-09-28 10:00:00,30.22,30.24,30.16,30.2,81900.0,11.9437,11.9516,11.92,11.9358,81900.0
2004-09-28 10:30:00,30.2,30.25,30.15,30.21,53200.0,11.9358,11.9556,11.9161,11.9398,53200.0
2004-09-28 11:00:00,30.23,30.25,30.19,30.2,179700.0,11.9477,11.9556,11.9319,11.9358,179700.0
2004-09-28 11:30:00,30.2,30.24,30.17,30.2,40300.0,11.9358,11.9516,11.924,11.9358,40300.0
2004-09-28 12:00:00,30.21,30.25,30.19,30.23,52000.0,11.9398,11.9556,11.9319,11.9477,52000.0
2004-09-28 12:30:00,30.23,30.24,30.19,30.19,30700.0,11.9477,11.9516,11.9319,11.9319,30700.0
2004-09-28 13:00:00,30.19,30.21,30.12,30.13,87700.0,11.9319,11.9398,11.9042,11.9082,87700.0
2004-09-28 13:30:00,30.13,30.17,30.12,30.13,106100.0,11.9082,11.924,11.9042,11.9082,106100.0
2004-09-28 14:00:00,30.13,30.18,30.1,30.16,46100.0,11.9082,11.9279,11.8963,11.92,46100.0
2004-09-28 14:30:00,30.16,30.25,30.16,30.24,103700.0,11.92,11.9556,11.92,11.9516,103700.0
2004-09-28 15:00:00,30.25,30.26,30.19,30.22,139300.0,11.9556,11.9595,11.9319,11.9437,139300.0
2004-09-28 15:30:00,30.23,30.26,30.2,30.21,141500.0,11.9477,11.9595,11.9358,11.9398,141500.0
2004-09-29 09:30:00,30.06,30.18,29.99,30.03,182400.0,11.8805,11.9279,11.8528,11.8686,182400.0
2004-09-29 10:00:00,30.03,30.07,29.99,30.05,143300.0,11.8686,11.8845,11.8528,11.8766,143300.0
2004-09-29 10:30:00,30.04,30.11,30.02,30.03,66100.0,11.8726,11.9003,11.8647,11.8686,66100.0
2004-09-29 11:00:00,30.03,30.06,30.0,30.0,68300.0,11.8686,11.8805,11.8568,11.8568,68300.0
2004-09-29 11:30:00,30.0,30.01,29.95,29.96,78000.0,11.8568,11.8607,11.837,11.841,78000.0
2004-09-29 12:00:00,29.97,29.97,29.89,29.9,74600.0,11.8449,11.8449,11.8133,11.8173,74600.0
2004-09-29 12:30:00,29.89,29.91,29.85,29.87,103200.0,11.8133,11.8212,11.7975,11.8054,103200.0
2004-09-29 13:00:00,29.87,29.88,29.82,29.83,53400.0,11.8054,11.8094,11.7856,11.7896,53400.0
2004-09-29 13:30:00,29.83,29.88,29.8,29.81,113600.0,11.7896,11.8094,11.7777,11.7817,113600.0
2004-09-29 14:00:00,29.8,29.85,29.76,29.81,158400.0,11.7777,11.7975,11.7619,11.7817,158400.0
2004-09-29 14:30:00,29.81,29.91,29.81,29.9,113200.0,11.7817,11.8212,11.7817,11.8173,113200.0
2004-09-29 15:00:00,29.9,29.92,29.88,29.9,100800.0,11.8173,11.8252,11.8094,11.8173,100800.0
2004-09-29 15:30:00,29.9,29.95,29.89,29.91,174500.0,11.8173,11.837,11.8133,11.8212,174500.0
2004-09-30 09:30:00,29.99,30.05,29.92,29.94,121300.0,11.8528,11.8766,11.8252,11.8331,121300.0
2004-09-30 10:00:00,29.94,30.0,29.89,29.98,112800.0,11.8331,11.8568,11.8133,11.8489,112800.0
2004-09-30 10:30:00,29.98,30.05,29.95,30.05,125700.0,11.8489,11.8766,11.837,11.8766,125700.0
2004-09-30 11:00:00,30.05,30.1,30.05,30.1,118600.0,11.8766,11.8963,11.8766,11.8963,118600.0
2004-09-30 11:30:00,30.1,30.1,30.03,30.03,161400.0,11.8963,11.8963,11.8686,11.8686,161400.0
2004-09-30 12:00:00,30.03,30.05,29.98,29.99,50600.0,11.8686,11.8766,11.8489,11.8528,50600.0
2004-09-30 12:30:00,29.99,30.02,29.91,29.92,37500.0,11.8528,11.8647,11.8212,11.8252,37500.0
2004-09-30 13:00:00,29.91,29.97,29.89,29.97,77700.0,11.8212,11.8449,11.8133,11.8449,77700.0
2004-09-30 13:30:00,29.96,29.99,29.94,29.97,74800.0,11.841,11.8528,11.8331,11.8449,74800.0
2004-09-30 14:00:00,29.97,30.02,29.96,30.02,66400.0,11.8449,11.8647,11.841,11.8647,66400.0
2004-09-30 14:30:00,30.01,30.12,29.96,30.02,192300.0,11.8607,11.9042,11.841,11.8647,192300.0
2004-09-30 15:00:00,30.02,30.04,29.93,29.95,175600.0,11.8647,11.8726,11.8291,11.837,175600.0
2004-09-30 15:30:00,29.95,30.03,29.94,29.99,170700.0,11.837,11.8686,11.8331,11.8528,170700.0
2004-10-01 09:30:00,30.01,30.15,29.98,30.14,78500.0,11.8607,11.9161,11.8489,11.9121,78500.0
2004-10-01 10:00:00,30.15,30.26,30.14,30.21,192200.0,11.9161,11.9595,11.9121,11.9398,192200.0
2004-10-01 10:30:00,30.21,30.25,30.1,30.16,170200.0,11.9398,11.9556,11.8963,11.92,170200.0
2004-10-01 11:00:00,30.17,30.25,30.13,30.22,156800.0,11.924,11.9556,11.9082,11.9437,156800.0
2004-10-01 11:30:00,30.22,30.25,30.13,30.14,173200.0,11.9437,11.9556,11.9082,11.9121,173200.0
2004-10-01 12:00:00,30.14,30.15,30.08,30.1,109900.0,11.9121,11.9161,11.8884,11.8963,109900.0
2004-10-01 12:30:00,30.11,30.12,30.06,30.06,91600.0,11.9003,11.9042,11.8805,11.8805,91600.0
2004-10-01 13:00:00,30.07,30.09,30.06,30.07,61700.0,11.8845,11.8924,11.8805,11.8845,61700.0
2004-10-01 13:30:00,30.06,30.11,30.06,30.1,67200.0,11.8805,11.9003,11.8805,11.8963,67200.0
2004-10-01 14:00:00,30.1,30.16,30.1,30.14,94700.0,11.8963,11.92,11.8963,11.9121,94700.0
2004-10-01 14:30:00,30.14,30.16,30.12,30.13,70100.0,11.9121,11.92,11.9042,11.9082,70100.0
2004-10-01 15:00:00,30.13,30.16,30.08,30.15,164700.0,11.9082,11.92,11.8884,11.9161,164700.0
2004-10-01 15:30:00,30.15,30.21,30.12,30.2,137600.0,11.9161,11.9398,11.9042,11.9358,137600.0
2004-10-04 09:30:00,30.25,30.31,30.2,30.27,155400.0,11.9556,11.9793,11.9358,11.9635,155400.0
2004-10-04 10:00:00,30.28,30.32,30.23,30.26,146000.0,11.9675,11.9833,11.9477,11.9595,146000.0
2004-10-04 10:30:00,30.25,30.3,30.25,30.25,124800.0,11.9556,11.9754,11.9556,11.9556,124800.0
2004-10-04 11:00:00,30.25,30.27,30.23,30.25,196700.0,11.9556,11.9635,11.9477,11.9556,196700.0
2004-10-04 11:30:00,30.25,30.3,30.25,30.29,75300.0,11.9556,11.9754,11.9556,11.9714,75300.0
2004-10-04 12:00:00,30.29,30.34,30.28,30.31,50900.0,11.9714,11.9912,11.9675,11.9793,50900.0
2004-10-04 12:30:00,30.31,30.34,30.28,30.32,43900.0,11.9793,11.9912,11.9675,11.9833,43900.0
2004-10-04 13:00:00,30.32,30.34,30.29,30.31,66900.0,11.9833,11.9912,11.9714,11.9793,66900.0
2004-10-04 13:30:00,30.31,30.34,30.29,30.31,52300.0,11.9793,11.9912,11.9714,11.9793,52300.0
2004-10-04 14:00:00,30.31,30.34,30.28,30.33,80000.0,11.9793,11.9912,11.9675,11.9872,80000.0
2004-10-04 14:30:00,30.33,30.33,30.29,30.3,77100.0,11.9872,11.9872,11.9714,11.9754,77100.0
2004-10-04 15:00:00,30.3,30.34,30.29,30.33,94800.0,11.9754,11.9912,11.9714,11.9872,94800.0
2004-10-04 15:30:00,30.33,30.37,30.28,30.32,130200.0,11.9872,12.003,11.9675,11.9833,130200.0
2004-10-05 09:30:00,30.23,30.38,30.21,30.3,145000.0,11.9477,12.007,11.9398,11.9754,145000.0
2004-10-05 10:00:00,30.3,30.39,30.29,30.39,88700.0,11.9754,12.0109,11.9714,12.0109,88700.0
2004-10-05 10:30:00,30.39,30.4,30.35,30.38,83700.0,12.0109,12.0149,11.9951,12.007,83700.0
2004-10-05 11:00:00,30.38,30.38,30.32,30.32,61800.0,12.007,12.007,11.9833,11.9833,61800.0
2004-10-05 11:30:00,30.32,30.35,30.3,30.31,59100.0,11.9833,11.9951,11.9754,11.9793,59100.0
2004-10-05 12:00:00,30.32,30.35,30.25,30.33,60200.0,11.9833,11.9951,11.9556,11.9872,60200.0
2004-10-05 12:30:00,30.33,30.35,30.29,30.29,38700.0,11.9872,11.9951,11.9714,11.9714,38700.0
2004-10-05 13:00:00,30.29,30.31,30.29,30.3,31600.0,11.9714,11.9793,11.9714,11.9754,31600.0
2004-10-05 13:30:00,30.3,30.31,30.25,30.27,38000.0,11.9754,11.9793,11.9556,11.9635,38000.0
2004-10-05 14:00:00,30.27,30.29,30.2,30.28,78800.0,11.9635,11.9714,11.9358,11.9675,78800.0
2004-10-05 14:30:00,30.28,30.3,30.23,30.24,71200.0,11.9675,11.9754,11.9477,11.9516,71200.0
2004-10-05 15:00:00,30.26,30.27,30.21,30.26,97300.0,11.9595,11.9635,11.9398,11.9595,97300.0
2004-10-05 15:30:00,30.27,30.27,30.21,30.25,136500.0,11.9635,11.9635,11.9398,11.9556,136500.0
2004-10-06 09:30:00,30.26,30.31,30.17,30.21,80700.0,11.9595,11.9793,11.924,11.9398,80700.0
2004-10-06 10:00:00,30.21,30.29,30.2,30.29,64900.0,11.9398,11.9714,11.9358,11.9714,64900.0
2004-10-06 10:30:00,30.29,30.3,30.18,30.23,76800.0,11.9714,11.9754,11.9279,11.9477,76800.0
2004-10-06 11:00:00,30.21,30.29,30.21,30.26,61400.0,11.9398,11.9714,11.9398,11.9595,61400.0
2004-10-06 11:30:00,30.26,30.29,30.25,30.27,41400.0,11.9595,11.9714,11.9556,11.9635,41400.0
2004-10-06 12:00:00,30.26,30.29,30.24,30.26,86200.0,11.9595,11.9714,11.9516,11.9595,86200.0
2004-10-06 12:30:00,30.26,30.28,30.25,30.25,20700.0,11.9595,11.9675,11.9556,11.9556,20700.0
2004-10-06 13:00:00,30.26,30.26,30.22,30.24,41600.0,11.9595,11.9595,11.9437,11.9516,41600.0
2004-10-06 13:30:00,30.24,30.26,30.22,30.24,40100.0,11.9516,11.9595,11.9437,11.9516,40100.0
2004-10-06 14:00:00,30.24,30.27,30.22,30.24,33200.0,11.9516,11.9635,11.9437,11.9516,33200.0
2004-10-06 14:30:00,30.24,30.26,30.22,30.24,35900.0,11.9516,11.9595,11.9437,11.9516,35900.0
2004-10-06 15:00:00,30.25,30.35,30.24,30.33,87900.0,11.9556,11.9951,11.9516,11.9872,87900.0
2004-10-06 15:30:00,30.34,30.42,30.32,30.37,118900.0,11.9912,12.0228,11.9833,12.003,118900.0
2004-10-07 09:30:00,30.41,30.45,30.33,30.39,153100.0,12.0188,12.0346,11.9872,12.0109,153100.0
2004-10-07 10:00:00,30.38,30.4,30.35,30.4,70800.0,12.007,12.0149,11.9951,12.0149,70800.0
2004-10-07 10:30:00,30.4,30.42,30.35,30.41,79200.0,12.0149,12.0228,11.9951,12.0188,79200.0
2004-10-07 11:00:00,30.41,30.42,30.34,30.34,70800.0,12.0188,12.0228,11.9912,11.9912,70800.0
2004-10-07 11:30:00,30.34,30.38,30.28,30.38,67800.0,11.9912,12.007,11.9675,12.007,67800.0
2004-10-07 12:00:00,30.37,30.39,30.34,30.36,39100.0,12.003,12.0109,11.9912,11.9991,39100.0
2004-10-07 12:30:00,30.35,30.37,30.34,30.37,38200.0,11.9951,12.003,11.9912,12.003,38200.0
2004-10-07 13:00:00,30.37,30.37,30.3,30.32,49200.0,12.003,12.003,11.9754,11.9833,49200.0
2004-10-07 13:30:00,30.32,30.34,30.3,30.31,30900.0,11.9833,11.9912,11.9754,11.9793,30900.0
2004-10-07 14:00:00,30.29,30.32,30.28,30.3,46700.0,11.9714,11.9833,11.9675,11.9754,46700.0
2004-10-07 14:30:00,30.31,30.33,30.28,30.3,42900.0,11.9793,11.9872,11.9675,11.9754,42900.0
2004-10-07 15:00:00,30.3,30.31,30.26,30.27,42400.0,11.9754,11.9793,11.9595,11.9635,42400.0
2004-10-07 15:30:00,30.28,30.29,30.19,30.2,105800.0,11.9675,11.9714,11.9319,11.9358,105800.0
2004-10-08 09:30:00,30.22,30.27,30.1,30.25,155500.0,11.9437,11.9635,11.8963,11.9556,155500.0
2004-10-08 10:00:00,30.25,30.3,30.22,30.23,83000.0,11.9556,11.9754,11.9437,11.9477,83000.0
2004-10-08 10:30:00,30.24,30.26,30.19,30.22,49900.0,11.9516,11.9595,11.9319,11.9437,49900.0
2004-10-08 11:00:00,30.22,30.29,30.19,30.26,116600.0,11.9437,11.9714,11.9319,11.9595,116600.0
2004-10-08 11:30:00,30.27,30.37,30.25,30.34,104900.0,11.9635,12.003,11.9556,11.9912,104900.0
2004-10-08 12:00:00,30.35,30.42,30.34,30.41,107700.0,11.9951,12.0228,11.9912,12.0188,107700.0
2004-10-08 12:30:00,30.41,30.5,30.4,30.49,164000.0,12.0188,12.0544,12.0149,12.0505,164000.0
2004-10-08 13:00:00,30.49,30.49,30.41,30.44,49500.0,12.0505,12.0505,12.0188,12.0307,49500.0
2004-10-08 13:30:00,30.47,30.55,30.44,30.55,224100.0,12.0425,12.0742,12.0307,12.0742,224100.0
2004-10-08 14:00:00,30.55,30.63,30.54,30.61,242400.0,12.0742,12.1058,12.0702,12.0979,242400.0
2004-10-08 14:30:00,30.61,30.64,30.57,30.64,126800.0,12.0979,12.1097,12.0821,12.1097,126800.0
2004-10-08 15:00:00,30.63,30.69,30.6,30.65,217100.0,12.1058,12.1295,12.0939,12.1137,217100.0
2004-10-08 15:30:00,30.65,30.66,30.55,30.61,423000.0,12.1137,12.1176,12.0742,12.0979,423000.0
2004-10-11 09:30:00,30.43,30.6,30.43,30.56,197900.0,12.0267,12.0939,12.0267,12.0781,197900.0
2004-10-11 10:00:00,30.55,30.59,30.53,30.55,86700.0,12.0742,12.09,12.0663,12.0742,86700.0
2004-10-11 10:30:00,30.55,30.56,30.5,30.52,81400.0,12.0742,12.0781,12.0544,12.0623,81400.0
2004-10-11 11:00:00,30.52,30.55,30.48,30.49,74800.0,12.0623,12.0742,12.0465,12.0505,74800.0
2004-10-11 11:30:00,30.48,30.49,30.46,30.46,46000.0,12.0465,12.0505,12.0386,12.0386,46000.0
2004-10-11 12:00:00,30.47,30.48,30.43,30.45,40500.0,12.0425,12.0465,12.0267,12.0346,40500.0
2004-10-11 12:30:00,30.45,30.48,30.43,30.44,38600.0,12.0346,12.0465,12.0267,12.0307,38600.0
2004-10-11 13:00:00,30.46,30.47,30.43,30.45,33000.0,12.0386,12.0425,12.0267,12.0346,33000.0
2004-10-11 13:30:00,30.45,30.49,30.45,30.47,29900.0,12.0346,12.0505,12.0346,12.0425,29900.0
2004-10-11 14:00:00,30.48,30.51,30.48,30.5,114300.0,12.0465,12.0584,12.0465,12.0544,114300.0
2004-10-11 14:30:00,30.5,30.51,30.47,30.48,44700.0,12.0544,12.0584,12.0425,12.0465,44700.0
2004-10-11 15:00:00,30.49,30.5,30.46,30.47,47700.0,12.0505,12.0544,12.0386,12.0425,47700.0
2004-10-11 15:30:00,30.47,30.52,30.47,30.52,140300.0,12.0425,12.0623,12.0425,12.0623,140300.0
2004-10-12 09:30:00,30.53,30.53,30.4,30.41,140600.0,12.0663,12.0663,12.0149,12.0188,140600.0
2004-10-12 10:00:00,30.41,30.45,30.4,30.41,96900.0,12.0188,12.0346,12.0149,12.0188,96900.0
2004-10-12 10:30:00,30.41,30.42,30.39,30.4,95200.0,12.0188,12.0228,12.0109,12.0149,95200.0
2004-10-12 11:00:00,30.39,30.45,30.39,30.42,104200.0,12.0109,12.0346,12.0109,12.0228,104200.0
2004-10-12 11:30:00,30.43,30.46,30.41,30.46,61200.0,12.0267,12.0386,12.0188,12.0386,61200.0
2004-10-12 12:00:00,30.45,30.46,30.32,30.32,125100.0,12.0346,12.0386,11.9833,11.9833,125100.0
2004-10-12 12:30:00,30.31,30.34,30.28,30.34,105500.0,11.9793,11.9912,11.9675,11.9912,105500.0
2004-10-12 13:00:00,30.33,30.38,30.32,30.34,51000.0,11.9872,12.007,11.9833,11.9912,51000.0
2004-10-12 13:30:00,30.33,30.43,30.33,30.43,87800.0,11.9872,12.0267,11.9872,12.0267,87800.0
2004-10-12 14:00:00,30.43,30.53,30.39,30.52,138100.0,12.0267,12.0663,12.0109,12.0623,138100.0
2004-10-12 14:30:00,30.51,30.6,30.5,30.59,101500.0,12.0584,12.0939,12.0544,12.09,101500.0
2004-10-12 15:00:00,30.59,30.66,30.57,30.66,192900.0,12.09,12.1176,12.0821,12.1176,192900.0
2004-10-12 15:30:00,30.66,30.7,30.65,30.67,284000.0,12.1176,12.1334,12.1137,12.1216,284000.0
2004-10-13 09:30:00,30.69,30.74,30.64,30.66,85800.0,12.1295,12.1493,12.1097,12.1176,85800.0
2004-10-13 10:00:00,30.66,30.66,30.47,30.48,138500.0,12.1176,12.1176,12.0425,12.0465,138500.0
2004-10-13 10:30:00,30.47,30.51,30.45,30.49,151100.0,12.0425,12.0584,12.0346,12.0505,151100.0
2004-10-13 11:00:00,30.48,30.48,30.37,30.4,120000.0,12.0465,12.0465,12.003,12.0149,120000.0
2004-10-13 11:30:00,30.4,30.4,30.2,30.24,148500.0,12.0149,12.0149,11.9358,11.9516,148500.0
2004-10-13 12:00:00,30.24,30.31,30.23,30.28,88000.0,11.9516,11.9793,11.9477,11.9675,88000.0
2004-10-13 12:30:00,30.28,30.32,30.23,30.25,87000.0,11.9675,11.9833,11.9477,11.9556,87000.0
2004-10-13 13:00:00,30.25,30.27,30.14,30.15,140700.0,11.9556,11.9635,11.9121,11.9161,140700.0
2004-10-13 13:30:00,30.14,30.19,30.08,30.12,156100.0,11.9121,11.9319,11.8884,11.9042,156100.0
2004-10-13 14:00:00,30.14,30.18,30.11,30.15,107900.0,11.9121,11.9279,11.9003,11.9161,107900.0
2004-10-13 14:30:00,30.15,30.24,30.15,30.23,77000.0,11.9161,11.9516,11.9161,11.9477,77000.0
2004-10-13 15:00:00,30.24,30.27,30.2,30.24,112400.0,11.9516,11.9635,11.9358,11.9516,112400.0
2004-10-13 15:30:00,30.24,30.3,30.22,30.25,181900.0,11.9516,11.9754,11.9437,11.9556,181900.0
2004-10-14 09:30:00,30.26,30.32,30.16,30.18,81800.0,11.9595,11.9833,11.92,11.9279,81800.0
2004-10-14 10:00:00,30.18,30.25,30.17,30.18,46500.0,11.9279,11.9556,11.924,11.9279,46500.0
2004-10-14 10:30:00,30.18,30.22,30.13,30.14,141700.0,11.9279,11.9437,11.9082,11.9121,141700.0
2004-10-14 11:00:00,30.13,30.23,30.13,30.22,114700.0,11.9082,11.9477,11.9082,11.9437,114700.0
2004-10-14 11:30:00,30.22,30.25,30.15,30.21,90200.0,11.9437,11.9556,11.9161,11.9398,90200.0
2004-10-14 12:00:00,30.21,30.26,30.2,30.25,78600.0,11.9398,11.9595,11.9358,11.9556,78600.0
2004-10-14 12:30:00,30.25,30.26,30.2,30.21,53100.0,11.9556,11.9595,11.9358,11.9398,53100.0
2004-10-14 13:00:00,30.21,30.26,30.19,30.23,47900.0,11.9398,11.9595,11.9319,11.9477,47900.0
2004-10-14 13:30:00,30.22,30.25,30.22,30.24,35600.0,11.9437,11.9556,11.9437,11.9516,35600.0
2004-10-14 14:00:00,30.24,30.25,30.19,30.22,52100.0,11.9516,11.9556,11.9319,11.9437,52100.0
2004-10-14 14:30:00,30.22,30.24,30.16,30.19,71600.0,11.9437,11.9516,11.92,11.9319,71600.0
2004-10-14 15:00:00,30.19,30.23,30.17,30.18,84300.0,11.9319,11.9477,11.924,11.9279,84300.0
2004-10-14 15:30:00,30.18,30.22,30.13,30.13,180300.0,11.9279,11.9437,11.9082,11.9082,180300.0
2004-10-15 09:30:00,30.15,30.25,30.06,30.23,391800.0,11.9161,11.9556,11.8805,11.9477,391800.0
2004-10-15 10:00:00,30.23,30.41,30.22,30.36,242600.0,11.9477,12.0188,11.9437,11.9991,242600.0
2004-10-15 10:30:00,30.36,30.36,30.23,30.24,169400.0,11.9991,11.9991,11.9477,11.9516,169400.0
2004-10-15 11:00:00,30.24,30.27,30.21,30.24,437500.0,11.9516,11.9635,11.9398,11.9516,437500.0
2004-10-15 11:30:00,30.24,30.25,30.22,30.24,89400.0,11.9516,11.9556,11.9437,11.9516,89400.0
2004-10-15 12:00:00,30.24,30.37,30.23,30.36,196300.0,11.9516,12.003,11.9477,11.9991,196300.0
2004-10-15 12:30:00,30.35,30.37,30.33,30.36,112400.0,11.9951,12.003,11.9872,11.9991,112400.0
2004-10-15 13:00:00,30.36,30.38,30.34,30.36,149200.0,11.9991,12.007,11.9912,11.9991,149200.0
2004-10-15 13:30:00,30.37,30.38,30.33,30.34,46000.0,12.003,12.007,11.9872,11.9912,46000.0
2004-10-15 14:00:00,30.34,30.35,30.29,30.29,84600.0,11.9912,11.9951,11.9714,11.9714,84600.0
2004-10-15 14:30:00,30.29,30.34,30.27,30.3,115700.0,11.9714,11.9912,11.9635,11.9754,115700.0
2004-10-15 15:00:00,30.3,30.3,30.22,30.26,174600.0,11.9754,11.9754,11.9437,11.9595,174600.0
2004-10-15 15:30:00,30.26,30.3,30.21,30.28,319200.0,11.9595,11.9754,11.9398,11.9675,319200.0
2004-10-18 09:30:00,30.2,30.25,30.12,30.22,92800.0,11.9358,11.9556,11.9042,11.9437,92800.0
2004-10-18 10:00:00,30.22,30.28,30.18,30.21,127600.0,11.9437,11.9675,11.9279,11.9398,127600.0
2004-10-18 10:30:00,30.2,30.24,30.17,30.18,85600.0,11.9358,11.9516,11.924,11.9279,85600.0
2004-10-18 11:00:00,30.18,30.2,30.15,30.17,55500.0,11.9279,11.9358,11.9161,11.924,55500.0
2004-10-18 11:30:00,30.16,30.21,30.16,30.19,63400.0,11.92,11.9398,11.92,11.9319,63400.0
2004-10-18 12:00:00,30.19,30.26,30.18,30.26,178300.0,11.9319,11.9595,11.9279,11.9595,178300.0
2004-10-18 12:30:00,30.26,30.29,30.21,30.21,59900.0,11.9595,11.9714,11.9398,11.9398,59900.0
2004-10-18 13:00:00,30.21,30.23,30.18,30.19,90500.0,11.9398,11.9477,11.9279,11.9319,90500.0
2004-10-18 13:30:00,30.19,30.19,30.11,30.12,75200.0,11.9319,11.9319,11.9003,11.9042,75200.0
2004-10-18 14:00:00,30.12,30.13,30.11,30.12,89800.0,11.9042,11.9082,11.9003,11.9042,89800.0
2004-10-18 14:30:00,30.12,30.15,30.11,30.13,138100.0,11.9042,11.9161,11.9003,11.9082,138100.0
2004-10-18 15:00:00,30.13,30.13,30.06,30.11,180000.0,11.9082,11.9082,11.8805,11.9003,180000.0
2004-10-18 15:30:00,30.11,30.11,30.06,30.07,236200.0,11.9003,11.9003,11.8805,11.8845,236200.0
2004-10-19 09:30:00,30.16,30.16,30.01,30.11,162400.0,11.92,11.92,11.8607,11.9003,162400.0
2004-10-19 10:00:00,30.11,30.22,30.1,30.15,108500.0,11.9003,11.9437,11.8963,11.9161,108500.0
2004-10-19 10:30:00,30.15,30.2,30.11,30.12,83500.0,11.9161,11.9358,11.9003,11.9042,83500.0
2004-10-19 11:00:00,30.13,30.14,30.02,30.03,115600.0,11.9082,11.9121,11.8647,11.8686,115600.0
2004-10-19 11:30:00,30.03,30.09,30.02,30.06,102500.0,11.8686,11.8924,11.8647,11.8805,102500.0
2004-10-19 12:00:00,30.06,30.08,30.03,30.07,50300.0,11.8805,11.8884,11.8686,11.8845,50300.0
2004-10-19 12:30:00,30.08,30.11,30.07,30.1,53000.0,11.8884,11.9003,11.8845,11.8963,53000.0
2004-10-19 13:00:00,30.1,30.1,30.03,30.05,73800.0,11.8963,11.8963,11.8686,11.8766,73800.0
2004-10-19 13:30:00,30.05,30.05,30.0,30.0,109200.0,11.8766,11.8766,11.8568,11.8568,109200.0
2004-10-19 14:00:00,30.0,30.02,29.97,29.98,81100.0,11.8568,11.8647,11.8449,11.8489,81100.0
2004-10-19 14:30:00,29.98,30.0,29.95,29.96,79600.0,11.8489,11.8568,11.837,11.841,79600.0
2004-10-19 15:00:00,29.96,29.99,29.93,29.95,130200.0,11.841,11.8528,11.8291,11.837,130200.0
2004-10-19 15:30:00,29.95,30.0,29.94,29.95,168700.0,11.837,11.8568,11.8331,11.837,168700.0
2004-10-20 09:30:00,30.76,30.76,30.33,30.39,532600.0,12.1572,12.1572,11.9872,12.0109,532600.0
2004-10-20 10:00:00,30.38,30.52,30.3,30.32,440600.0,12.007,12.0623,11.9754,11.9833,440600.0
2004-10-20 10:30:00,30.32,30.33,30.25,30.27,263900.0,11.9833,11.9872,11.9556,11.9635,263900.0
2004-10-20 11:00:00,30.28,30.4,30.27,30.36,264200.0,11.9675,12.0149,11.9635,11.9991,264200.0
2004-10-20 11:30:00,30.36,30.39,30.33,30.36,258700.0,11.9991,12.0109,11.9872,11.9991,258700.0
2004-10-20 12:00:00,30.36,30.4,30.36,30.39,113700.0,11.9991,12.0149,11.9991,12.0109,113700.0
2004-10-20 12:30:00,30.39,30.46,30.36,30.44,170300.0,12.0109,12.0386,11.9991,12.0307,170300.0
2004-10-20 13:00:00,30.45,30.49,30.43,30.49,205000.0,12.0346,12.0505,12.0267,12.0505,205000.0
2004-10-20 13:30:00,30.48,30.55,30.48,30.5,240200.0,12.0465,12.0742,12.0465,12.0544,240200.0
2004-10-20 14:00:00,30.5,30.54,30.49,30.51,177500.0,12.0544,12.0702,12.0505,12.0584,177500.0
2004-10-20 14:30:00,30.52,30.56,30.5,30.56,200100.0,12.0623,12.0781,12.0544,12.0781,200100.0
2004-10-20 15:00:00,30.56,30.59,30.48,30.58,188400.0,12.0781,12.09,12.0465,12.086,188400.0
2004-10-20 15:30:00,30.58,30.66,30.54,30.6,352700.0,12.086,12.1176,12.0702,12.0939,352700.0
2004-10-21 09:30:00,30.89,31.09,30.75,31.03,522800.0,12.2085,12.2876,12.1532,12.2639,522800.0
2004-10-21 10:00:00,31.03,31.26,31.02,31.2,690000.0,12.2639,12.3548,12.2599,12.3311,690000.0
2004-10-21 10:30:00,31.19,31.23,31.1,31.2,335200.0,12.3271,12.3429,12.2915,12.3311,335200.0
2004-10-21 11:00:00,31.19,31.35,31.1,31.24,342200.0,12.3271,12.3903,12.2915,12.3469,342200.0
2004-10-21 11:30:00,31.24,31.35,31.19,31.28,243700.0,12.3469,12.3903,12.3271,12.3627,243700.0
2004-10-21 12:00:00,31.28,31.31,31.13,31.15,310600.0,12.3627,12.3745,12.3034,12.3113,310600.0
2004-10-21 12:30:00,31.15,31.16,31.06,31.16,227300.0,12.3113,12.3153,12.2757,12.3153,227300.0
2004-10-21 13:00:00,31.16,31.19,31.12,31.16,280400.0,12.3153,12.3271,12.2994,12.3153,280400.0
2004-10-21 13:30:00,31.16,31.28,31.16,31.26,218700.0,12.3153,12.3627,12.3153,12.3548,218700.0
2004-10-21 14:00:00,31.27,31.35,31.25,31.34,178500.0,12.3587,12.3903,12.3508,12.3864,178500.0
2004-10-21 14:30:00,31.33,31.49,31.33,31.44,211500.0,12.3824,12.4457,12.3824,12.4259,211500.0
2004-10-21 15:00:00,31.44,31.5,31.37,31.4,359600.0,12.4259,12.4496,12.3982,12.4101,359600.0
2004-10-21 15:30:00,31.4,31.55,31.33,31.55,595100.0,12.4101,12.4694,12.3824,12.4694,595100.0
2004-10-22 09:30:00,31.33,31.56,31.32,31.53,270700.0,12.3824,12.4733,12.3785,12.4615,270700.0
2004-10-22 10:00:00,31.52,31.65,31.49,31.52,241100.0,12.4575,12.5089,12.4457,12.4575,241100.0
2004-10-22 10:30:00,31.51,31.58,31.49,31.55,224400.0,12.4536,12.4812,12.4457,12.4694,224400.0
2004-10-22 11:00:00,31.55,31.61,31.51,31.57,187300.0,12.4694,12.4931,12.4536,12.4773,187300.0
2004-10-22 11:30:00,31.57,31.75,31.57,31.67,141200.0,12.4773,12.5484,12.4773,12.5168,141200.0
2004-10-22 12:00:00,31.66,31.71,31.59,31.69,81400.0,12.5129,12.5326,12.4852,12.5247,81400.0
2004-10-22 12:30:00,31.69,31.7,31.64,31.65,129200.0,12.5247,12.5287,12.505,12.5089,129200.0
2004-10-22 13:00:00,31.65,31.65,31.53,31.56,127900.0,12.5089,12.5089,12.4615,12.4733,127900.0
2004-10-22 13:30:00,31.55,31.62,31.5,31.62,150300.0,12.4694,12.4971,12.4496,12.4971,150300.0
2004-10-22 14:00:00,31.61,31.74,31.59,31.67,160400.0,12.4931,12.5445,12.4852,12.5168,160400.0
2004-10-22 14:30:00,31.67,31.7,31.55,31.62,383900.0,12.5168,12.5287,12.4694,12.4971,383900.0
2004-10-22 15:00:00,31.62,31.69,31.55,31.6,148400.0,12.4971,12.5247,12.4694,12.4892,148400.0
2004-10-22 15:30:00,31.61,31.63,31.56,31.6,252700.0,12.4931,12.501,12.4733,12.4892,252700.0
2004-10-25 09:30:00,31.45,31.75,31.44,31.61,638200.0,12.4299,12.5484,12.4259,12.4931,638200.0
2004-10-25 10:00:00,31.6,31.69,31.58,31.66,265200.0,12.4892,12.5247,12.4812,12.5129,265200.0
2004-10-25 10:30:00,31.67,31.84,31.6,31.77,300100.0,12.5168,12.584,12.4892,12.5563,300100.0
2004-10-25 11:00:00,31.77,31.78,31.63,31.66,258300.0,12.5563,12.5603,12.501,12.5129,258300.0
2004-10-25 11:30:00,31.65,31.78,31.65,31.71,117900.0,12.5089,12.5603,12.5089,12.5326,117900.0
2004-10-25 12:00:00,31.71,31.77,31.68,31.76,91600.0,12.5326,12.5563,12.5208,12.5524,91600.0
2004-10-25 12:30:00,31.75,31.75,31.68,31.73,91400.0,12.5484,12.5484,12.5208,12.5405,91400.0
2004-10-25 13:00:00,31.73,31.75,31.68,31.68,117600.0,12.5405,12.5484,12.5208,12.5208,117600.0
2004-10-25 13:30:00,31.67,31.68,31.59,31.63,208600.0,12.5168,12.5208,12.4852,12.501,208600.0
2004-10-25 14:00:00,31.64,31.68,31.58,31.66,156400.0,12.505,12.5208,12.4812,12.5129,156400.0
2004-10-25 14:30:00,31.66,31.7,31.55,31.62,153900.0,12.5129,12.5287,12.4694,12.4971,153900.0
2004-10-25 15:00:00,31.61,31.69,31.6,31.66,152800.0,12.4931,12.5247,12.4892,12.5129,152800.0
2004-10-25 15:30:00,31.66,31.76,31.66,31.73,284300.0,12.5129,12.5524,12.5129,12.5405,284300.0
2004-10-26 09:30:00,31.6,31.7,31.56,31.65,205700.0,12.4892,12.5287,12.4733,12.5089,205700.0
2004-10-26 10:00:00,31.68,31.79,31.63,31.71,176800.0,12.5208,12.5642,12.501,12.5326,176800.0
2004-10-26 10:30:00,31.72,31.83,31.68,31.82,110700.0,12.5366,12.5801,12.5208,12.5761,110700.0
2004-10-26 11:00:00,31.82,31.85,31.73,31.74,134700.0,12.5761,12.588,12.5405,12.5445,134700.0
2004-10-26 11:30:00,31.73,31.8,31.69,31.8,252300.0,12.5405,12.5682,12.5247,12.5682,252300.0
2004-10-26 12:00:00,31.79,31.87,31.75,31.86,95800.0,12.5642,12.5959,12.5484,12.5919,95800.0
2004-10-26 12:30:00,31.86,31.89,31.82,31.88,137200.0,12.5919,12.6038,12.5761,12.5998,137200.0
2004-10-26 13:00:00,31.87,31.89,31.83,31.84,137100.0,12.5959,12.6038,12.5801,12.584,137100.0
2004-10-26 13:30:00,31.84,31.84,31.79,31.8,98500.0,12.584,12.584,12.5642,12.5682,98500.0
2004-10-26 14:00:00,31.81,31.84,31.78,31.82,168500.0,12.5721,12.584,12.5603,12.5761,168500.0
2004-10-26 14:30:00,31.81,31.85,31.8,31.84,112400.0,12.5721,12.588,12.5682,12.584,112400.0
2004-10-26 15:00:00,31.84,31.92,31.8,31.87,111400.0,12.584,12.6156,12.5682,12.5959,111400.0
2004-10-26 15:30:00,31.88,32.03,31.87,32.0,361500.0,12.5998,12.6591,12.5959,12.6472,361500.0
2004-10-27 09:30:00,31.82,31.97,31.79,31.96,247300.0,12.5761,12.6354,12.5642,12.6314,247300.0
2004-10-27 10:00:00,31.97,32.13,31.91,32.08,232100.0,12.6354,12.6986,12.6117,12.6789,232100.0
2004-10-27 10:30:00,32.08,32.13,32.01,32.13,236300.0,12.6789,12.6986,12.6512,12.6986,236300.0
2004-10-27 11:00:00,32.13,32.13,32.0,32.01,195700.0,12.6986,12.6986,12.6472,12.6512,195700.0
2004-10-27 11:30:00,32.0,32.02,31.91,31.91,187500.0,12.6472,12.6551,12.6117,12.6117,187500.0
2004-10-27 12:00:00,31.92,31.94,31.87,31.89,165000.0,12.6156,12.6235,12.5959,12.6038,165000.0
2004-10-27 12:30:00,31.89,31.9,31.85,31.87,107400.0,12.6038,12.6077,12.588,12.5959,107400.0
2004-10-27 13:00:00,31.86,31.97,31.86,31.93,156700.0,12.5919,12.6354,12.5919,12.6196,156700.0
2004-10-27 13:30:00,31.92,31.97,31.87,31.96,104000.0,12.6156,12.6354,12.5959,12.6314,104000.0
2004-10-27 14:00:00,31.95,32.0,31.9,31.98,164400.0,12.6275,12.6472,12.6077,12.6393,164400.0
2004-10-27 14:30:00,31.97,31.99,31.93,31.97,151900.0,12.6354,12.6433,12.6196,12.6354,151900.0
2004-10-27 15:00:00,31.97,31.97,31.89,31.91,207400.0,12.6354,12.6354,12.6038,12.6117,207400.0
2004-10-27 15:30:00,31.9,31.96,31.85,31.93,214700.0,12.6077,12.6314,12.588,12.6196,214700.0
2004-10-28 09:30:00,31.7,31.7,31.49,31.6,258500.0,12.6718,12.6718,12.5878,12.6318,258500.0
2004-10-28 10:00:00,31.6,31.6,31.3,31.4,278200.0,12.6318,12.6318,12.5119,12.5519,278200.0
2004-10-28 10:30:00,31.41,31.5,31.36,31.45,163100.0,12.5558,12.5918,12.5359,12.5718,163100.0
2004-10-28 11:00:00,31.44,31.45,31.31,31.43,126800.0,12.5678,12.5718,12.5159,12.5638,126800.0
2004-10-28 11:30:00,31.43,31.43,31.34,31.37,124800.0,12.5638,12.5638,12.5279,12.5399,124800.0
2004-10-28 12:00:00,31.37,31.43,31.31,31.37,99500.0,12.5399,12.5638,12.5159,12.5399,99500.0
2004-10-28 12:30:00,31.36,31.39,31.32,31.34,51500.0,12.5359,12.5479,12.5199,12.5279,51500.0
2004-10-28 13:00:00,31.34,31.44,31.34,31.41,75000.0,12.5279,12.5678,12.5279,12.5558,75000.0
2004-10-28 13:30:00,31.42,31.43,31.35,31.39,78400.0,12.5598,12.5638,12.5319,12.5479,78400.0
2004-10-28 14:00:00,31.39,31.4,31.34,31.34,135100.0,12.5479,12.5519,12.5279,12.5279,135100.0
2004-10-28 14:30:00,31.33,31.37,31.3,31.32,252000.0,12.5239,12.5399,12.5119,12.5199,252000.0
2004-10-28 15:00:00,31.32,31.32,31.29,31.3,175700.0,12.5199,12.5199,12.5079,12.5119,175700.0
2004-10-28 15:30:00,31.3,31.32,31.26,31.27,326000.0,12.5119,12.5199,12.4959,12.4999,326000.0
2004-10-29 09:30:00,31.3,31.5,31.3,31.47,162600.0,12.5119,12.5918,12.5119,12.5798,162600.0
2004-10-29 10:00:00,31.46,31.47,31.22,31.25,188900.0,12.5758,12.5798,12.4799,12.4919,188900.0
2004-10-29 10:30:00,31.24,31.33,31.24,31.32,132000.0,12.4879,12.5239,12.4879,12.5199,132000.0
2004-10-29 11:00:00,31.33,31.36,31.3,31.3,182100.0,12.5239,12.5359,12.5119,12.5119,182100.0
2004-10-29 11:30:00,31.3,31.41,31.3,31.41,200700.0,12.5119,12.5558,12.5119,12.5558,200700.0
2004-10-29 12:00:00,31.41,31.43,31.32,31.37,98200.0,12.5558,12.5638,12.5199,12.5399,98200.0
2004-10-29 12:30:00,31.37,31.41,31.37,31.37,55800.0,12.5399,12.5558,12.5399,12.5399,55800.0
2004-10-29 13:00:00,31.36,31.4,31.35,31.4,81500.0,12.5359,12.5519,12.5319,12.5519,81500.0
2004-10-29 13:30:00,31.4,31.43,31.35,31.4,123800.0,12.5519,12.5638,12.5319,12.5519,123800.0
2004-10-29 14:00:00,31.4,31.42,31.35,31.39,73400.0,12.5519,12.5598,12.5319,12.5479,73400.0
2004-10-29 14:30:00,31.39,31.48,31.38,31.46,109400.0,12.5479,12.5838,12.5439,12.5758,109400.0
2004-10-29 15:00:00,31.46,31.53,31.46,31.51,122900.0,12.5758,12.6038,12.5758,12.5958,122900.0
2004-10-29 15:30:00,31.5,31.6,31.5,31.54,252100.0,12.5918,12.6318,12.5918,12.6078,252100.0
2004-11-01 09:30:00,31.59,31.59,31.49,31.51,202100.0,12.6278,12.6278,12.5878,12.5958,202100.0
2004-11-01 10:00:00,31.51,31.59,31.46,31.57,229000.0,12.5958,12.6278,12.5758,12.6198,229000.0
2004-11-01 10:30:00,31.57,31.62,31.54,31.6,115700.0,12.6198,12.6398,12.6078,12.6318,115700.0
2004-11-01 11:00:00,31.6,31.71,31.59,31.65,136300.0,12.6318,12.6758,12.6278,12.6518,136300.0
2004-11-01 11:30:00,31.66,31.79,31.65,31.79,160500.0,12.6558,12.7078,12.6518,12.7078,160500.0
2004-11-01 12:00:00,31.79,31.84,31.79,31.83,191200.0,12.7078,12.7277,12.7078,12.7237,191200.0
2004-11-01 12:30:00,31.83,31.84,31.77,31.78,162800.0,12.7237,12.7277,12.6998,12.7038,162800.0
2004-11-01 13:00:00,31.78,31.79,31.56,31.6,246000.0,12.7038,12.7078,12.6158,12.6318,246000.0
2004-11-01 13:30:00,31.6,31.62,31.55,31.59,161600.0,12.6318,12.6398,12.6118,12.6278,161600.0
2004-11-01 14:00:00,31.58,31.63,31.5,31.54,180800.0,12.6238,12.6438,12.5918,12.6078,180800.0
2004-11-01 14:30:00,31.53,31.61,31.51,31.54,233500.0,12.6038,12.6358,12.5958,12.6078,233500.0
2004-11-01 15:00:00,31.55,31.63,31.51,31.63,275700.0,12.6118,12.6438,12.5958,12.6438,275700.0
2004-11-01 15:30:00,31.63,31.66,31.58,31.62,296300.0,12.6438,12.6558,12.6238,12.6398,296300.0
2004-11-02 09:30:00,31.33,31.4,31.15,31.35,309300.0,12.5239,12.5519,12.4519,12.5319,309300.0
2004-11-02 10:00:00,31.35,31.42,31.28,31.4,190600.0,12.5319,12.5598,12.5039,12.5519,190600.0
2004-11-02 10:30:00,31.39,31.4,31.25,31.33,186000.0,12.5479,12.5519,12.4919,12.5239,186000.0
2004-11-02 11:00:00,31.33,31.47,31.32,31.46,161200.0,12.5239,12.5798,12.5199,12.5758,161200.0
2004-11-02 11:30:00,31.47,31.57,31.46,31.56,115700.0,12.5798,12.6198,12.5758,12.6158,115700.0
2004-11-02 12:00:00,31.56,31.58,31.52,31.56,84400.0,12.6158,12.6238,12.5998,12.6158,84400.0
2004-11-02 12:30:00,31.56,31.56,31.48,31.48,78900.0,12.6158,12.6158,12.5838,12.5838,78900.0
2004-11-02 13:00:00,31.48,31.52,31.48,31.51,73200.0,12.5838,12.5998,12.5838,12.5958,73200.0
2004-11-02 13:30:00,31.5,31.52,31.46,31.47,50100.0,12.5918,12.5998,12.5758,12.5798,50100.0
2004-11-02 14:00:00,31.46,31.5,31.45,31.46,125500.0,12.5758,12.5918,12.5718,12.5758,125500.0
2004-11-02 14:30:00,31.46,31.46,31.27,31.32,135200.0,12.5758,12.5758,12.4999,12.5199,135200.0
2004-11-02 15:00:00,31.32,31.39,31.22,31.24,312900.0,12.5199,12.5479,12.4799,12.4879,312900.0
2004-11-02 15:30:00,31.24,31.28,31.08,31.11,357400.0,12.4879,12.5039,12.4239,12.4359,357400.0
2004-11-03 09:30:00,31.45,31.97,31.34,31.7,317000.0,12.5718,12.7797,12.5279,12.6718,317000.0
2004-11-03 10:00:00,31.7,31.7,31.51,31.53,228800.0,12.6718,12.6718,12.5958,12.6038,228800.0
2004-11-03 10:30:00,31.56,31.65,31.53,31.64,193900.0,12.6158,12.6518,12.6038,12.6478,193900.0
2004-11-03 11:00:00,31.64,31.7,31.58,31.7,182900.0,12.6478,12.6718,12.6238,12.6718,182900.0
2004-11-03 11:30:00,31.69,31.73,31.62,31.64,108900.0,12.6678,12.6838,12.6398,12.6478,108900.0
2004-11-03 12:00:00,31.65,31.69,31.61,31.67,58900.0,12.6518,12.6678,12.6358,12.6598,58900.0
2004-11-03 12:30:00,31.67,31.75,31.66,31.73,53700.0,12.6598,12.6918,12.6558,12.6838,53700.0
2004-11-03 13:00:00,31.74,31.79,31.66,31.68,76900.0,12.6878,12.7078,12.6558,12.6638,76900.0
2004-11-03 13:30:00,31.68,31.73,31.68,31.72,45800.0,12.6638,12.6838,12.6638,12.6798,45800.0
2004-11-03 14:00:00,31.72,31.72,31.64,31.72,78400.0,12.6798,12.6798,12.6478,12.6798,78400.0
2004-11-03 14:30:00,31.72,31.72,31.68,31.71,51700.0,12.6798,12.6798,12.6638,12.6758,51700.0
2004-11-03 15:00:00,31.72,31.74,31.59,31.69,131900.0,12.6798,12.6878,12.6278,12.6678,131900.0
2004-11-03 15:30:00,31.69,31.74,31.67,31.71,132800.0,12.6678,12.6878,12.6598,12.6758,132800.0
2004-11-04 09:30:00,31.6,31.85,31.59,31.8,191600.0,12.6318,12.7317,12.6278,12.7117,191600.0
2004-11-04 10:00:00,31.8,31.89,31.79,31.83,206100.0,12.7117,12.7477,12.7078,12.7237,206100.0
2004-11-04 10:30:00,31.83,31.87,31.79,31.83,63000.0,12.7237,12.7397,12.7078,12.7237,63000.0
2004-11-04 11:00:00,31.82,31.96,31.79,31.94,166100.0,12.7197,12.7757,12.7078,12.7677,166100.0
2004-11-04 11:30:00,31.95,32.04,31.92,32.0,247300.0,12.7717,12.8077,12.7597,12.7917,247300.0
2004-11-04 12:00:00,32.0,32.1,31.99,32.08,156000.0,12.7917,12.8317,12.7877,12.8237,156000.0
2004-11-04 12:30:00,32.09,32.16,32.05,32.14,108800.0,12.8277,12.8557,12.8117,12.8477,108800.0
2004-11-04 13:00:00,32.15,32.2,32.11,32.19,213100.0,12.8517,12.8716,12.8357,12.8676,213100.0
2004-11-04 13:30:00,32.18,32.36,32.14,32.29,232500.0,12.8636,12.9356,12.8477,12.9076,232500.0
2004-11-04 14:00:00,32.3,32.3,32.16,32.19,178100.0,12.9116,12.9116,12.8557,12.8676,178100.0
2004-11-04 14:30:00,32.19,32.28,32.13,32.28,209100.0,12.8676,12.9036,12.8437,12.9036,209100.0
2004-11-04 15:00:00,32.28,32.46,31.25,32.39,396200.0,12.9036,12.9756,12.4919,12.9476,396200.0
2004-11-04 15:30:00,32.4,32.63,32.25,32.59,486000.0,12.9516,13.0435,12.8916,13.0275,486000.0
2004-11-05 09:30:00,32.37,32.43,32.17,32.19,500700.0,12.9396,12.9636,12.8597,12.8676,500700.0
2004-11-05 10:00:00,32.19,32.2,32.05,32.17,244000.0,12.8676,12.8716,12.8117,12.8597,244000.0
2004-11-05 10:30:00,32.17,32.34,32.17,32.31,238700.0,12.8597,12.9276,12.8597,12.9156,238700.0
2004-11-05 11:00:00,32.31,32.31,32.19,32.25,196900.0,12.9156,12.9156,12.8676,12.8916,196900.0
2004-11-05 11:30:00,32.24,32.42,32.24,32.42,162300.0,12.8876,12.9596,12.8876,12.9596,162300.0
2004-11-05 12:00:00,32.41,32.55,32.39,32.53,145500.0,12.9556,13.0116,12.9476,13.0036,145500.0
2004-11-05 12:30:00,32.53,32.53,32.47,32.49,93900.0,13.0036,13.0036,12.9796,12.9876,93900.0
2004-11-05 13:00:00,32.49,32.51,32.44,32.46,88200.0,12.9876,12.9956,12.9676,12.9756,88200.0
2004-11-05 13:30:00,32.46,32.5,32.44,32.46,136500.0,12.9756,12.9916,12.9676,12.9756,136500.0
2004-11-05 14:00:00,32.46,32.47,32.38,32.39,120600.0,12.9756,12.9796,12.9436,12.9476,120600.0
2004-11-05 14:30:00,32.39,32.45,32.32,32.44,130600.0,12.9476,12.9716,12.9196,12.9676,130600.0
2004-11-05 15:00:00,32.44,32.45,32.38,32.42,146500.0,12.9676,12.9716,12.9436,12.9596,146500.0
2004-11-05 15:30:00,32.41,32.46,32.33,32.42,275600.0,12.9556,12.9756,12.9236,12.9596,275600.0
2004-11-08 09:30:00,32.5,32.72,32.45,32.52,258600.0,12.9916,13.0795,12.9716,12.9996,258600.0
2004-11-08 10:00:00,32.52,32.6,32.48,32.52,104100.0,12.9996,13.0315,12.9836,12.9996,104100.0
2004-11-08 10:30:00,32.52,32.52,32.4,32.47,170300.0,12.9996,12.9996,12.9516,12.9796,170300.0
2004-11-08 11:00:00,32.48,32.57,32.47,32.54,100800.0,12.9836,13.0195,12.9796,13.0076,100800.0
2004-11-08 11:30:00,32.54,32.63,32.54,32.61,69700.0,13.0076,13.0435,13.0076,13.0355,69700.0
2004-11-08 12:00:00,32.62,32.7,32.56,32.69,71100.0,13.0395,13.0715,13.0156,13.0675,71100.0
2004-11-08 12:30:00,32.69,32.7,32.62,32.68,60500.0,13.0675,13.0715,13.0395,13.0635,60500.0
2004-11-08 13:00:00,32.68,32.68,32.59,32.65,54400.0,13.0635,13.0635,13.0275,13.0515,54400.0
2004-11-08 13:30:00,32.65,32.67,32.62,32.63,59300.0,13.0515,13.0595,13.0395,13.0435,59300.0
2004-11-08 14:00:00,32.63,32.66,32.6,32.6,64000.0,13.0435,13.0555,13.0315,13.0315,64000.0
2004-11-08 14:30:00,32.59,32.62,32.57,32.61,62700.0,13.0275,13.0395,13.0195,13.0355,62700.0
2004-11-08 15:00:00,32.61,32.68,32.57,32.68,80800.0,13.0355,13.0635,13.0195,13.0635,80800.0
2004-11-08 15:30:00,32.68,32.72,32.66,32.69,166000.0,13.0635,13.0795,13.0555,13.0675,166000.0
2004-11-09 09:30:00,32.7,32.84,32.58,32.83,183600.0,13.0715,13.1275,13.0235,13.1235,183600.0
2004-11-09 10:00:00,32.82,32.83,32.72,32.78,91700.0,13.1195,13.1235,13.0795,13.1035,91700.0
2004-11-09 10:30:00,32.78,32.78,32.67,32.7,104400.0,13.1035,13.1035,13.0595,13.0715,104400.0
2004-11-09 11:00:00,32.69,32.7,32.65,32.67,80300.0,13.0675,13.0715,13.0515,13.0595,80300.0
2004-11-09 11:30:00,32.67,32.73,32.65,32.69,95100.0,13.0595,13.0835,13.0515,13.0675,95100.0
2004-11-09 12:00:00,32.68,32.72,32.68,32.72,80600.0,13.0635,13.0795,13.0635,13.0795,80600.0
2004-11-09 12:30:00,32.72,32.74,32.66,32.69,65600.0,13.0795,13.0875,13.0555,13.0675,65600.0
2004-11-09 13:00:00,32.69,32.69,32.64,32.65,58600.0,13.0675,13.0675,13.0475,13.0515,58600.0
2004-11-09 13:30:00,32.65,32.74,32.64,32.72,72300.0,13.0515,13.0875,13.0475,13.0795,72300.0
2004-11-09 14:00:00,32.73,32.81,32.67,32.77,138200.0,13.0835,13.1155,13.0595,13.0995,138200.0
2004-11-09 14:30:00,32.77,32.79,32.73,32.79,120200.0,13.0995,13.1075,13.0835,13.1075,120200.0
2004-11-09 15:00:00,32.77,32.78,32.71,32.72,110100.0,13.0995,13.1035,13.0755,13.0795,110100.0
2004-11-09 15:30:00,32.72,32.72,32.62,32.64,225000.0,13.0795,13.0795,13.0395,13.0475,225000.0
2004-11-10 09:30:00,32.67,32.75,32.58,32.58,137700.0,13.0595,13.0915,13.0235,13.0235,137700.0
2004-11-10 10:00:00,32.58,32.58,32.49,32.56,130500.0,13.0235,13.0235,12.9876,13.0156,130500.0
2004-11-10 10:30:00,32.55,32.63,32.46,32.61,167900.0,13.0116,13.0435,12.9756,13.0355,167900.0
2004-11-10 11:00:00,32.61,32.63,32.56,32.63,75800.0,13.0355,13.0435,13.0156,13.0435,75800.0
2004-11-10 11:30:00,32.63,32.71,32.59,32.68,92700.0,13.0435,13.0755,13.0275,13.0635,92700.0
2004-11-10 12:00:00,32.67,32.75,32.62,32.64,74600.0,13.0595,13.0915,13.0395,13.0475,74600.0
2004-11-10 12:30:00,32.63,32.68,32.63,32.68,40800.0,13.0435,13.0635,13.0435,13.0635,40800.0
2004-11-10 13:00:00,32.68,32.7,32.58,32.59,56000.0,13.0635,13.0715,13.0235,13.0275,56000.0
2004-11-10 13:30:00,32.59,32.62,32.52,32.59,100700.0,13.0275,13.0395,12.9996,13.0275,100700.0
2004-11-10 14:00:00,32.59,32.64,32.54,32.64,97700.0,13.0275,13.0475,13.0076,13.0475,97700.0
2004-11-10 14:30:00,32.64,32.69,32.57,32.65,149000.0,13.0475,13.0675,13.0195,13.0515,149000.0
2004-11-10 15:00:00,32.65,32.66,32.56,32.61,87400.0,13.0515,13.0555,13.0156,13.0355,87400.0
2004-11-10 15:30:00,32.61,32.61,32.55,32.55,85500.0,13.0355,13.0355,13.0116,13.0116,85500.0
2004-11-11 09:30:00,32.57,32.6,32.48,32.55,123800.0,13.0195,13.0315,12.9836,13.0116,123800.0
2004-11-11 10:00:00,32.56,32.59,32.54,32.57,58900.0,13.0156,13.0275,13.0076,13.0195,58900.0
2004-11-11 10:30:00,32.57,32.6,32.51,32.53,85600.0,13.0195,13.0315,12.9956,13.0036,85600.0
2004-11-11 11:00:00,32.53,32.54,32.51,32.51,62100.0,13.0036,13.0076,12.9956,12.9956,62100.0
2004-11-11 11:30:00,32.51,32.54,32.49,32.51,118700.0,12.9956,13.0076,12.9876,12.9956,118700.0
2004-11-11 12:00:00,32.52,32.6,32.5,32.59,148800.0,12.9996,13.0315,12.9916,13.0275,148800.0
2004-11-11 12:30:00,32.59,32.62,32.53,32.62,76100.0,13.0275,13.0395,13.0036,13.0395,76100.0
2004-11-11 13:00:00,32.62,32.71,32.61,32.7,97300.0,13.0395,13.0755,13.0355,13.0715,97300.0
2004-11-11 13:30:00,32.71,32.74,32.69,32.71,65900.0,13.0755,13.0875,13.0675,13.0755,65900.0
2004-11-11 14:00:00,32.7,32.91,32.7,32.85,143500.0,13.0715,13.1555,13.0715,13.1315,143500.0
2004-11-11 14:30:00,32.86,32.93,32.84,32.88,135100.0,13.1355,13.1635,13.1275,13.1435,135100.0
2004-11-11 15:00:00,32.87,32.98,32.85,32.97,178600.0,13.1395,13.1834,13.1315,13.1794,178600.0
2004-11-11 15:30:00,32.96,32.97,32.85,32.85,224700.0,13.1754,13.1794,13.1315,13.1315,224700.0
2004-11-12 09:30:00,32.86,32.89,32.81,32.89,112600.0,13.1355,13.1475,13.1155,13.1475,112600.0
2004-11-12 10:00:00,32.89,32.89,32.78,32.8,95800.0,13.1475,13.1475,13.1035,13.1115,95800.0
2004-11-12 10:30:00,32.8,32.91,32.8,32.86,138400.0,13.1115,13.1555,13.1115,13.1355,138400.0
2004-11-12 11:00:00,32.86,32.94,32.86,32.9,190000.0,13.1355,13.1675,13.1355,13.1515,190000.0
2004-11-12 11:30:00,32.89,32.9,32.84,32.89,66600.0,13.1475,13.1515,13.1275,13.1475,66600.0
2004-11-12 12:00:00,32.9,32.99,32.88,32.98,57800.0,13.1515,13.1874,13.1435,13.1834,57800.0
2004-11-12 12:30:00,32.98,33.0,32.94,32.99,61500.0,13.1834,13.1914,13.1675,13.1874,61500.0
2004-11-12 13:00:00,32.99,33.04,32.98,33.02,128300.0,13.1874,13.2074,13.1834,13.1994,128300.0
2004-11-12 13:30:00,33.02,33.02,32.98,33.0,69100.0,13.1994,13.1994,13.1834,13.1914,69100.0
2004-11-12 14:00:00,33.01,33.05,32.96,33.01,96600.0,13.1954,13.2114,13.1754,13.1954,96600.0
2004-11-12 14:30:00,33.01,33.06,32.99,33.01,185800.0,13.1954,13.2154,13.1874,13.1954,185800.0
2004-11-12 15:00:00,33.02,33.12,33.0,33.05,297200.0,13.1994,13.2394,13.1914,13.2114,297200.0
2004-11-12 15:30:00,33.05,33.15,33.03,33.15,157700.0,13.2114,13.2514,13.2034,13.2514,157700.0
2004-11-15 09:30:00,32.96,33.12,32.89,32.96,214200.0,13.1754,13.2394,13.1475,13.1754,214200.0
2004-11-15 10:00:00,32.95,33.07,32.95,32.96,116300.0,13.1714,13.2194,13.1714,13.1754,116300.0
2004-11-15 10:30:00,32.97,32.99,32.95,32.96,102900.0,13.1794,13.1874,13.1714,13.1754,102900.0
2004-11-15 11:00:00,32.95,32.96,32.95,32.96,63900.0,13.1714,13.1754,13.1714,13.1754,63900.0
2004-11-15 11:30:00,32.95,32.97,32.91,32.96,104000.0,13.1714,13.1794,13.1555,13.1754,104000.0
2004-11-15 12:00:00,32.96,32.96,32.9,32.92,58700.0,13.1754,13.1754,13.1515,13.1595,58700.0
2004-11-15 12:30:00,32.92,32.99,32.87,32.97,98000.0,13.1595,13.1874,13.1395,13.1794,98000.0
2004-11-15 13:00:00,32.97,32.97,32.94,32.94,72900.0,13.1794,13.1794,13.1675,13.1675,72900.0
2004-11-15 13:30:00,32.93,32.96,32.87,32.89,107900.0,13.1635,13.1754,13.1395,13.1475,107900.0
2004-11-15 14:00:00,32.89,32.94,32.89,32.92,70900.0,13.1475,13.1675,13.1475,13.1595,70900.0
2004-11-15 14:30:00,32.92,32.97,32.91,32.96,88600.0,13.1595,13.1794,13.1555,13.1754,88600.0
2004-11-15 15:00:00,32.96,33.02,32.95,32.96,119600.0,13.1754,13.1994,13.1714,13.1754,119600.0
2004-11-15 15:30:00,32.96,33.02,32.96,33.01,105200.0,13.1754,13.1994,13.1754,13.1954,105200.0
2004-11-16 09:30:00,32.86,33.0,32.84,32.93,222200.0,13.1355,13.1914,13.1275,13.1635,222200.0
2004-11-16 10:00:00,32.93,33.09,32.92,33.09,231600.0,13.1635,13.2274,13.1595,13.2274,231600.0
2004-11-16 10:30:00,33.08,33.17,33.08,33.16,100600.0,13.2234,13.2594,13.2234,13.2554,100600.0
2004-11-16 11:00:00,33.17,33.19,33.11,33.15,66100.0,13.2594,13.2674,13.2354,13.2514,66100.0
2004-11-16 11:30:00,33.15,33.15,33.04,33.1,53600.0,13.2514,13.2514,13.2074,13.2314,53600.0
2004-11-16 12:00:00,33.11,33.14,33.06,33.09,43100.0,13.2354,13.2474,13.2154,13.2274,43100.0
2004-11-16 12:30:00,33.1,33.14,33.09,33.13,20300.0,13.2314,13.2474,13.2274,13.2434,20300.0
2004-11-16 13:00:00,33.12,33.17,33.1,33.16,32900.0,13.2394,13.2594,13.2314,13.2554,32900.0
2004-11-16 13:30:00,33.16,33.18,33.11,33.12,54500.0,13.2554,13.2634,13.2354,13.2394,54500.0
2004-11-16 14:00:00,33.11,33.14,33.08,33.12,40800.0,13.2354,13.2474,13.2234,13.2394,40800.0
2004-11-16 14:30:00,33.11,33.11,33.01,33.02,58900.0,13.2354,13.2354,13.1954,13.1994,58900.0
2004-11-16 15:00:00,33.02,33.09,33.0,33.04,109000.0,13.1994,13.2274,13.1914,13.2074,109000.0
2004-11-16 15:30:00,33.05,33.09,33.03,33.05,108100.0,13.2114,13.2274,13.2034,13.2114,108100.0
2004-11-17 09:30:00,33.07,33.39,33.06,33.16,134000.0,13.2194,13.3473,13.2154,13.2554,134000.0
2004-11-17 10:00:00,33.16,33.3,33.13,33.21,124700.0,13.2554,13.3114,13.2434,13.2754,124700.0
2004-11-17 10:30:00,33.2,33.22,33.1,33.1,63600.0,13.2714,13.2794,13.2314,13.2314,63600.0
2004-11-17 11:00:00,33.1,33.16,33.09,33.1,95500.0,13.2314,13.2554,13.2274,13.2314,95500.0
2004-11-17 11:30:00,33.1,33.25,33.01,33.03,129300.0,13.2314,13.2914,13.1954,13.2034,129300.0
2004-11-17 12:00:00,33.04,33.04,32.93,32.96,135300.0,13.2074,13.2074,13.1635,13.1754,135300.0
2004-11-17 12:30:00,32.96,33.0,32.92,32.95,74400.0,13.1754,13.1914,13.1595,13.1714,74400.0
2004-11-17 13:00:00,32.95,32.95,32.91,32.91,71100.0,13.1714,13.1714,13.1555,13.1555,71100.0
2004-11-17 13:30:00,32.92,32.96,32.9,32.92,79900.0,13.1595,13.1754,13.1515,13.1595,79900.0
2004-11-17 14:00:00,32.92,32.92,32.81,32.84,133200.0,13.1595,13.1595,13.1155,13.1275,133200.0
2004-11-17 14:30:00,32.84,32.87,32.8,32.85,159400.0,13.1275,13.1395,13.1115,13.1315,159400.0
2004-11-17 15:00:00,32.86,32.86,32.71,32.72,155700.0,13.1355,13.1355,13.0755,13.0795,155700.0
2004-11-17 15:30:00,32.72,32.76,32.7,32.71,340300.0,13.0795,13.0955,13.0715,13.0755,340300.0
2004-11-18 09:30:00,32.69,32.93,32.65,32.92,149300.0,13.0675,13.1635,13.0515,13.1595,149300.0
2004-11-18 10:00:00,32.9,32.91,32.8,32.8,182400.0,13.1515,13.1555,13.1115,13.1115,182400.0
2004-11-18 10:30:00,32.8,32.86,32.77,32.84,104700.0,13.1115,13.1355,13.0995,13.1275,104700.0
2004-11-18 11:00:00,32.84,32.85,32.78,32.84,102100.0,13.1275,13.1315,13.1035,13.1275,102100.0
2004-11-18 11:30:00,32.83,32.88,32.82,32.88,66000.0,13.1235,13.1435,13.1195,13.1435,66000.0
2004-11-18 12:00:00,32.87,32.91,32.85,32.9,74200.0,13.1395,13.1555,13.1315,13.1515,74200.0
2004-11-18 12:30:00,32.9,32.92,32.85,32.87,47800.0,13.1515,13.1595,13.1315,13.1395,47800.0
2004-11-18 13:00:00,32.88,32.92,32.88,32.91,50600.0,13.1435,13.1595,13.1435,13.1555,50600.0
2004-11-18 13:30:00,32.91,32.92,32.85,32.89,68900.0,13.1555,13.1595,13.1315,13.1475,68900.0
2004-11-18 14:00:00,32.9,32.9,32.81,32.87,43700.0,13.1515,13.1515,13.1155,13.1395,43700.0
2004-11-18 14:30:00,32.87,32.93,32.84,32.91,66600.0,13.1395,13.1635,13.1275,13.1555,66600.0
2004-11-18 15:00:00,32.91,32.93,32.84,32.87,88900.0,13.1555,13.1635,13.1275,13.1395,88900.0
2004-11-18 15:30:00,32.87,32.91,32.82,32.82,146400.0,13.1395,13.1555,13.1195,13.1195,146400.0
2004-11-19 09:30:00,32.94,33.0,32.8,32.98,185700.0,13.1675,13.1914,13.1115,13.1834,185700.0
2004-11-19 10:00:00,32.98,32.99,32.56,32.58,207100.0,13.1834,13.1874,13.0156,13.0235,207100.0
2004-11-19 10:30:00,32.57,32.58,32.5,32.57,128500.0,13.0195,13.0235,12.9916,13.0195,128500.0
2004-11-19 11:00:00,32.57,32.57,32.52,32.53,108700.0,13.0195,13.0195,12.9996,13.0036,108700.0
2004-11-19 11:30:00,32.52,32.64,32.52,32.64,80700.0,12.9996,13.0475,12.9996,13.0475,80700.0
2004-11-19 12:00:00,32.64,32.66,32.57,32.6,87400.0,13.0475,13.0555,13.0195,13.0315,87400.0
2004-11-19 12:30:00,32.6,32.64,32.59,32.63,44400.0,13.0315,13.0475,13.0275,13.0435,44400.0
2004-11-19 13:00:00,32.62,32.67,32.61,32.65,43600.0,13.0395,13.0595,13.0355,13.0515,43600.0
2004-11-19 13:30:00,32.66,32.69,32.64,32.64,55300.0,13.0555,13.0675,13.0475,13.0475,55300.0
2004-11-19 14:00:00,32.65,32.7,32.64,32.66,69400.0,13.0515,13.0715,13.0475,13.0555,69400.0
2004-11-19 14:30:00,32.65,32.74,32.65,32.72,90800.0,13.0515,13.0875,13.0515,13.0795,90800.0
2004-11-19 15:00:00,32.72,32.78,32.71,32.75,148100.0,13.0795,13.1035,13.0755,13.0915,148100.0
2004-11-19 15:30:00,32.74,32.85,32.73,32.79,240900.0,13.0875,13.1315,13.0835,13.1075,240900.0
2004-11-22 09:30:00,32.8,32.98,32.77,32.82,159400.0,13.1115,13.1834,13.0995,13.1195,159400.0
2004-11-22 10:00:00,32.81,32.92,32.8,32.9,164700.0,13.1155,13.1595,13.1115,13.1515,164700.0
2004-11-22 10:30:00,32.89,32.91,32.85,32.87,80800.0,13.1475,13.1555,13.1315,13.1395,80800.0
2004-11-22 11:00:00,32.87,32.93,32.84,32.91,50800.0,13.1395,13.1635,13.1275,13.1555,50800.0
2004-11-22 11:30:00,32.91,32.96,32.9,32.92,55600.0,13.1555,13.1754,13.1515,13.1595,55600.0
2004-11-22 12:00:00,32.91,32.98,32.9,32.93,97800.0,13.1555,13.1834,13.1515,13.1635,97800.0
2004-11-22 12:30:00,32.93,33.02,32.92,33.0,76400.0,13.1635,13.1994,13.1595,13.1914,76400.0
2004-11-22 13:00:00,33.0,33.13,32.98,33.13,111300.0,13.1914,13.2434,13.1834,13.2434,111300.0
2004-11-22 13:30:00,33.13,33.23,33.12,33.13,95800.0,13.2434,13.2834,13.2394,13.2434,95800.0
2004-11-22 14:00:00,33.13,33.15,33.09,33.14,129300.0,13.2434,13.2514,13.2274,13.2474,129300.0
2004-11-22 14:30:00,33.13,33.15,33.09,33.1,77200.0,13.2434,13.2514,13.2274,13.2314,77200.0
2004-11-22 15:00:00,33.09,33.18,33.03,33.17,72600.0,13.2274,13.2634,13.2034,13.2594,72600.0
2004-11-22 15:30:00,33.17,33.21,33.12,33.21,147700.0,13.2594,13.2754,13.2394,13.2754,147700.0
2004-11-23 09:30:00,33.11,33.33,32.95,33.24,182100.0,13.2354,13.3234,13.1714,13.2874,182100.0
2004-11-23 10:00:00,33.24,33.43,33.24,33.24,173300.0,13.2874,13.3633,13.2874,13.2874,173300.0
2004-11-23 10:30:00,33.23,33.24,33.11,33.18,85200.0,13.2834,13.2874,13.2354,13.2634,85200.0
2004-11-23 11:00:00,33.18,33.18,33.1,33.14,61000.0,13.2634,13.2634,13.2314,13.2474,61000.0
2004-11-23 11:30:00,33.14,33.17,33.1,33.1,64600.0,13.2474,13.2594,13.2314,13.2314,64600.0
2004-11-23 12:00:00,33.11,33.15,33.04,33.06,53500.0,13.2354,13.2514,13.2074,13.2154,53500.0
2004-11-23 12:30:00,33.04,33.13,33.04,33.09,53000.0,13.2074,13.2434,13.2074,13.2274,53000.0
2004-11-23 13:00:00,33.1,33.15,33.08,33.1,70600.0,13.2314,13.2514,13.2234,13.2314,70600.0
2004-11-23 13:30:00,33.1,33.12,33.07,33.11,119300.0,13.2314,13.2394,13.2194,13.2354,119300.0
2004-11-23 14:00:00,33.12,33.34,33.12,33.34,86200.0,13.2394,13.3273,13.2394,13.3273,86200.0
2004-11-23 14:30:00,33.34,33.35,33.22,33.22,100200.0,13.3273,13.3313,13.2794,13.2794,100200.0
2004-11-23 15:00:00,33.23,33.24,33.11,33.16,133400.0,13.2834,13.2874,13.2354,13.2554,133400.0
2004-11-23 15:30:00,33.16,33.22,33.11,33.22,135300.0,13.2554,13.2794,13.2354,13.2794,135300.0
2004-11-24 09:30:00,33.45,33.6,33.36,33.5,207900.0,13.3713,13.4313,13.3353,13.3913,207900.0
2004-11-24 10:00:00,33.51,33.61,33.5,33.54,120400.0,13.3953,13.4353,13.3913,13.4073,120400.0
2004-11-24 10:30:00,33.53,33.7,33.53,33.7,189500.0,13.4033,13.4713,13.4033,13.4713,189500.0
2004-11-24 11:00:00,33.7,33.79,33.65,33.78,199700.0,13.4713,13.5072,13.4513,13.5032,199700.0
2004-11-24 11:30:00,33.79,33.83,33.69,33.73,191000.0,13.5072,13.5232,13.4673,13.4832,191000.0
2004-11-24 12:00:00,33.73,33.78,33.69,33.75,73300.0,13.4832,13.5032,13.4673,13.4912,73300.0
2004-11-24 12:30:00,33.75,33.78,33.71,33.75,34800.0,13.4912,13.5032,13.4753,13.4912,34800.0
2004-11-24 13:00:00,33.74,33.78,33.71,33.75,47000.0,13.4872,13.5032,13.4753,13.4912,47000.0
2004-11-24 13:30:00,33.76,33.79,33.67,33.67,62500.0,13.4952,13.5072,13.4593,13.4593,62500.0
2004-11-24 14:00:00,33.67,33.7,33.64,33.64,38300.0,13.4593,13.4713,13.4473,13.4473,38300.0
2004-11-24 14:30:00,33.65,33.68,33.58,33.64,60000.0,13.4513,13.4633,13.4233,13.4473,60000.0
2004-11-24 15:00:00,33.64,33.67,33.54,33.58,105700.0,13.4473,13.4593,13.4073,13.4233,105700.0
2004-11-24 15:30:00,33.57,33.61,33.52,33.6,245900.0,13.4193,13.4353,13.3993,13.4313,245900.0
2004-11-26 09:30:00,33.78,33.94,33.77,33.86,128100.0,13.5032,13.5672,13.4992,13.5352,128100.0
2004-11-26 10:00:00,33.87,33.89,33.8,33.83,69000.0,13.5392,13.5472,13.5112,13.5232,69000.0
2004-11-26 10:30:00,33.83,33.86,33.8,33.83,46100.0,13.5232,13.5352,13.5112,13.5232,46100.0
2004-11-26 11:00:00,33.83,33.85,33.8,33.85,39400.0,13.5232,13.5312,13.5112,13.5312,39400.0
2004-11-26 11:30:00,33.85,33.85,33.79,33.81,54900.0,13.5312,13.5312,13.5072,13.5152,54900.0
2004-11-26 12:00:00,33.82,33.82,33.77,33.79,63400.0,13.5192,13.5192,13.4992,13.5072,63400.0
2004-11-26 12:30:00,33.8,33.85,33.76,33.76,98700.0,13.5112,13.5312,13.4952,13.4952,98700.0
2004-11-26 13:00:00,33.76,33.81,33.76,33.8,58600.0,13.4952,13.5152,13.4952,13.5112,58600.0
2004-11-26 13:30:00,33.8,33.8,33.8,33.8,300.0,13.5112,13.5112,13.5112,13.5112,300.0
2004-11-26 14:00:00,33.8,33.8,33.8,33.8,0.0,13.5112,13.5112,13.5112,13.5112,0.0
2004-11-26 14:30:00,33.8,33.8,33.8,33.8,0.0,13.5112,13.5112,13.5112,13.5112,0.0
2004-11-26 15:00:00,33.8,33.8,33.8,33.8,0.0,13.5112,13.5112,13.5112,13.5112,0.0
2004-11-26 15:30:00,33.8,33.8,33.8,33.8,0.0,13.5112,13.5112,13.5112,13.5112,0.0
2004-11-29 09:30:00,33.8,33.93,33.8,33.86,226800.0,13.5112,13.5632,13.5112,13.5352,226800.0
2004-11-29 10:00:00,33.84,33.86,33.7,33.7,161800.0,13.5272,13.5352,13.4713,13.4713,161800.0
2004-11-29 10:30:00,33.72,33.8,33.67,33.73,156100.0,13.4792,13.5112,13.4593,13.4832,156100.0
2004-11-29 11:00:00,33.74,33.75,33.4,33.41,133800.0,13.4872,13.4912,13.3513,13.3553,133800.0
2004-11-29 11:30:00,33.4,33.53,33.3,33.52,199100.0,13.3513,13.4033,13.3114,13.3993,199100.0
2004-11-29 12:00:00,33.52,33.56,33.5,33.56,160900.0,13.3993,13.4153,13.3913,13.4153,160900.0
2004-11-29 12:30:00,33.55,33.55,33.45,33.46,47800.0,13.4113,13.4113,13.3713,13.3753,47800.0
2004-11-29 13:00:00,33.44,33.48,33.43,33.47,51500.0,13.3673,13.3833,13.3633,13.3793,51500.0
2004-11-29 13:30:00,33.46,33.5,33.46,33.48,61300.0,13.3753,13.3913,13.3753,13.3833,61300.0
2004-11-29 14:00:00,33.48,33.49,33.43,33.45,61500.0,13.3833,13.3873,13.3633,13.3713,61500.0
2004-11-29 14:30:00,33.45,33.59,33.44,33.55,125400.0,13.3713,13.4273,13.3673,13.4113,125400.0
2004-11-29 15:00:00,33.54,33.57,33.46,33.48,105600.0,13.4073,13.4193,13.3753,13.3833,105600.0
2004-11-29 15:30:00,33.5,33.54,33.44,33.45,141100.0,13.3913,13.4073,13.3673,13.3713,141100.0
2004-11-30 09:30:00,33.41,33.53,33.31,33.31,113500.0,13.3553,13.4033,13.3154,13.3154,113500.0
2004-11-30 10:00:00,33.32,33.39,33.29,33.29,165600.0,13.3194,13.3473,13.3074,13.3074,165600.0
2004-11-30 10:30:00,33.29,33.29,32.97,33.0,239000.0,13.3074,13.3074,13.1794,13.1914,239000.0
2004-11-30 11:00:00,33.0,33.0,32.96,32.99,235100.0,13.1914,13.1914,13.1754,13.1874,235100.0
2004-11-30 11:30:00,32.98,33.0,32.97,32.99,176700.0,13.1834,13.1914,13.1794,13.1874,176700.0
2004-11-30 12:00:00,33.0,33.0,32.96,32.96,132400.0,13.1914,13.1914,13.1754,13.1754,132400.0
2004-11-30 12:30:00,32.97,32.98,32.83,32.89,135900.0,13.1794,13.1834,13.1235,13.1475,135900.0
2004-11-30 13:00:00,32.89,32.96,32.88,32.95,73800.0,13.1475,13.1754,13.1435,13.1714,73800.0
2004-11-30 13:30:00,32.94,33.02,32.91,32.95,126800.0,13.1675,13.1994,13.1555,13.1714,126800.0
2004-11-30 14:00:00,32.98,33.0,32.94,32.94,58600.0,13.1834,13.1914,13.1675,13.1675,58600.0
2004-11-30 14:30:00,32.93,32.96,32.89,32.91,74000.0,13.1635,13.1754,13.1475,13.1555,74000.0
2004-11-30 15:00:00,32.9,32.99,32.9,32.94,102400.0,13.1515,13.1874,13.1515,13.1675,102400.0
2004-11-30 15:30:00,32.94,32.97,32.81,32.84,221500.0,13.1675,13.1794,13.1155,13.1275,221500.0
2004-12-01 09:30:00,32.85,32.86,32.56,32.59,242900.0,13.1315,13.1355,13.0156,13.0275,242900.0
2004-12-01 10:00:00,32.59,32.62,32.55,32.59,336400.0,13.0275,13.0395,13.0116,13.0275,336400.0
2004-12-01 10:30:00,32.59,32.59,32.38,32.41,343400.0,13.0275,13.0275,12.9436,12.9556,343400.0
2004-12-01 11:00:00,32.4,32.45,32.38,32.44,205800.0,12.9516,12.9716,12.9436,12.9676,205800.0
2004-12-01 11:30:00,32.44,32.44,32.39,32.41,166200.0,12.9676,12.9676,12.9476,12.9556,166200.0
2004-12-01 12:00:00,32.42,32.49,32.4,32.44,172300.0,12.9596,12.9876,12.9516,12.9676,172300.0
2004-12-01 12:30:00,32.44,32.54,32.43,32.49,168700.0,12.9676,13.0076,12.9636,12.9876,168700.0
2004-12-01 13:00:00,32.48,32.57,32.48,32.55,133400.0,12.9836,13.0195,12.9836,13.0116,133400.0
2004-12-01 13:30:00,32.56,32.59,32.52,32.58,109400.0,13.0156,13.0275,12.9996,13.0235,109400.0
2004-12-01 14:00:00,32.59,32.69,32.58,32.66,120700.0,13.0275,13.0675,13.0235,13.0555,120700.0
2004-12-01 14:30:00,32.66,32.77,32.64,32.69,108100.0,13.0555,13.0995,13.0475,13.0675,108100.0
2004-12-01 15:00:00,32.7,32.73,32.66,32.7,161200.0,13.0715,13.0835,13.0555,13.0715,161200.0
2004-12-01 15:30:00,32.7,32.86,32.7,32.79,400700.0,13.0715,13.1355,13.0715,13.1075,400700.0
2004-12-02 09:30:00,32.7,32.81,32.68,32.68,146800.0,13.0715,13.1155,13.0635,13.0635,146800.0
2004-12-02 10:00:00,32.68,32.7,32.55,32.55,253400.0,13.0635,13.0715,13.0116,13.0116,253400.0
2004-12-02 10:30:00,32.54,32.57,32.45,32.47,193800.0,13.0076,13.0195,12.9716,12.9796,193800.0
2004-12-02 11:00:00,32.48,32.59,32.46,32.56,158000.0,12.9836,13.0275,12.9756,13.0156,158000.0
2004-12-02 11:30:00,32.57,32.62,32.54,32.54,134700.0,13.0195,13.0395,13.0076,13.0076,134700.0
2004-12-02 12:00:00,32.54,32.58,32.49,32.51,148600.0,13.0076,13.0235,12.9876,12.9956,148600.0
2004-12-02 12:30:00,32.51,32.53,32.39,32.39,136400.0,12.9956,13.0036,12.9476,12.9476,136400.0
2004-12-02 13:00:00,32.39,32.39,32.31,32.33,134700.0,12.9476,12.9476,12.9156,12.9236,134700.0
2004-12-02 13:30:00,32.33,32.36,32.26,32.28,121000.0,12.9236,12.9356,12.8956,12.9036,121000.0
2004-12-02 14:00:00,32.29,32.32,32.26,32.29,125600.0,12.9076,12.9196,12.8956,12.9076,125600.0
2004-12-02 14:30:00,32.29,32.43,32.29,32.34,194200.0,12.9076,12.9636,12.9076,12.9276,194200.0
2004-12-02 15:00:00,32.34,32.38,32.22,32.3,317600.0,12.9276,12.9436,12.8796,12.9116,317600.0
2004-12-02 15:30:00,32.3,32.35,32.23,32.25,464300.0,12.9116,12.9316,12.8836,12.8916,464300.0
2004-12-03 09:30:00,32.47,32.7,32.36,32.59,320300.0,12.9796,13.0715,12.9356,13.0275,320300.0
2004-12-03 10:00:00,32.57,32.68,32.53,32.65,306500.0,13.0195,13.0635,13.0036,13.0515,306500.0
2004-12-03 10:30:00,32.65,32.76,32.65,32.69,319700.0,13.0515,13.0955,13.0515,13.0675,319700.0
2004-12-03 11:00:00,32.69,32.74,32.65,32.67,286100.0,13.0675,13.0875,13.0515,13.0595,286100.0
2004-12-03 11:30:00,32.64,32.69,32.6,32.68,113300.0,13.0475,13.0675,13.0315,13.0635,113300.0
2004-12-03 12:00:00,32.67,32.74,32.64,32.69,160800.0,13.0595,13.0875,13.0475,13.0675,160800.0
2004-12-03 12:30:00,32.69,32.69,32.49,32.51,173900.0,13.0675,13.0675,12.9876,12.9956,173900.0
2004-12-03 13:00:00,32.49,32.51,32.41,32.5,149800.0,12.9876,12.9956,12.9556,12.9916,149800.0
2004-12-03 13:30:00,32.5,32.51,32.46,32.46,57500.0,12.9916,12.9956,12.9756,12.9756,57500.0
2004-12-03 14:00:00,32.45,32.5,32.45,32.5,70400.0,12.9716,12.9916,12.9716,12.9916,70400.0
2004-12-03 14:30:00,32.5,32.51,32.48,32.49,95100.0,12.9916,12.9956,12.9836,12.9876,95100.0
2004-12-03 15:00:00,32.5,32.56,32.48,32.55,200400.0,12.9916,13.0156,12.9836,13.0116,200400.0
2004-12-03 15:30:00,32.56,32.71,32.54,32.61,301600.0,13.0156,13.0755,13.0076,13.0355,301600.0
2004-12-06 09:30:00,32.82,32.9,32.67,32.69,271400.0,13.1195,13.1515,13.0595,13.0675,271400.0
2004-12-06 10:00:00,32.67,32.71,32.61,32.65,156100.0,13.0595,13.0755,13.0355,13.0515,156100.0
2004-12-06 10:30:00,32.65,32.72,32.63,32.68,140900.0,13.0515,13.0795,13.0435,13.0635,140900.0
2004-12-06 11:00:00,32.68,32.68,32.63,32.65,56500.0,13.0635,13.0635,13.0435,13.0515,56500.0
2004-12-06 11:30:00,32.65,32.7,32.61,32.66,109600.0,13.0515,13.0715,13.0355,13.0555,109600.0
2004-12-06 12:00:00,32.65,32.67,32.6,32.62,62600.0,13.0515,13.0595,13.0315,13.0395,62600.0
2004-12-06 12:30:00,32.61,32.69,32.59,32.69,75000.0,13.0355,13.0675,13.0275,13.0675,75000.0
2004-12-06 13:00:00,32.7,32.75,32.69,32.7,106500.0,13.0715,13.0915,13.0675,13.0715,106500.0
2004-12-06 13:30:00,32.7,32.87,32.7,32.87,122700.0,13.0715,13.1395,13.0715,13.1395,122700.0
2004-12-06 14:00:00,32.87,32.93,32.83,32.93,127300.0,13.1395,13.1635,13.1235,13.1635,127300.0
2004-12-06 14:30:00,32.93,32.94,32.9,32.94,119100.0,13.1635,13.1675,13.1515,13.1675,119100.0
2004-12-06 15:00:00,32.94,32.97,32.9,32.94,190600.0,13.1675,13.1794,13.1515,13.1675,190600.0
2004-12-06 15:30:00,32.94,32.95,32.88,32.9,297500.0,13.1675,13.1714,13.1435,13.1515,297500.0
2004-12-07 09:30:00,32.98,33.0,32.89,32.98,166400.0,13.1834,13.1914,13.1475,13.1834,166400.0
2004-12-07 10:00:00,32.96,33.02,32.89,32.91,193000.0,13.1754,13.1994,13.1475,13.1555,193000.0
2004-12-07 10:30:00,32.92,32.94,32.86,32.87,106200.0,13.1595,13.1675,13.1355,13.1395,106200.0
2004-12-07 11:00:00,32.87,32.92,32.81,32.82,93500.0,13.1395,13.1595,13.1155,13.1195,93500.0
2004-12-07 11:30:00,32.82,32.92,32.82,32.88,101100.0,13.1195,13.1595,13.1195,13.1435,101100.0
2004-12-07 12:00:00,32.89,32.96,32.85,32.9,147600.0,13.1475,13.1754,13.1315,13.1515,147600.0
2004-12-07 12:30:00,32.9,32.95,32.86,32.86,76200.0,13.1515,13.1714,13.1355,13.1355,76200.0
2004-12-07 13:00:00,32.87,32.87,32.67,32.72,92100.0,13.1395,13.1395,13.0595,13.0795,92100.0
2004-12-07 13:30:00,32.72,32.76,32.62,32.75,129000.0,13.0795,13.0955,13.0395,13.0915,129000.0
2004-12-07 14:00:00,32.75,32.8,32.67,32.72,106400.0,13.0915,13.1115,13.0595,13.0795,106400.0
2004-12-07 14:30:00,32.72,32.78,32.7,32.77,89200.0,13.0795,13.1035,13.0715,13.0995,89200.0
2004-12-07 15:00:00,32.77,32.83,32.75,32.8,185600.0,13.0995,13.1235,13.0915,13.1115,185600.0
2004-12-07 15:30:00,32.79,32.84,32.73,32.76,164200.0,13.1075,13.1275,13.0835,13.0955,164200.0
2004-12-08 09:30:00,32.7,32.85,32.7,32.79,153800.0,13.0715,13.1315,13.0715,13.1075,153800.0
2004-12-08 10:00:00,32.79,32.82,32.69,32.73,152600.0,13.1075,13.1195,13.0675,13.0835,152600.0
2004-12-08 10:30:00,32.73,32.77,32.68,32.73,105700.0,13.0835,13.0995,13.0635,13.0835,105700.0
2004-12-08 11:00:00,32.73,32.77,32.69,32.7,96900.0,13.0835,13.0995,13.0675,13.0715,96900.0
2004-12-08 11:30:00,32.69,32.81,32.69,32.76,249500.0,13.0675,13.1155,13.0675,13.0955,249500.0
2004-12-08 12:00:00,32.75,32.8,32.69,32.76,89100.0,13.0915,13.1115,13.0675,13.0955,89100.0
2004-12-08 12:30:00,32.74,32.75,32.68,32.69,69700.0,13.0875,13.0915,13.0635,13.0675,69700.0
2004-12-08 13:00:00,32.68,32.79,32.68,32.79,116300.0,13.0635,13.1075,13.0635,13.1075,116300.0
2004-12-08 13:30:00,32.79,32.79,32.69,32.71,56700.0,13.1075,13.1075,13.0675,13.0755,56700.0
2004-12-08 14:00:00,32.7,32.73,32.61,32.61,66400.0,13.0715,13.0835,13.0355,13.0355,66400.0
2004-12-08 14:30:00,32.61,32.62,32.54,32.54,91100.0,13.0355,13.0395,13.0076,13.0076,91100.0
2004-12-08 15:00:00,32.54,32.59,32.46,32.59,162600.0,13.0076,13.0275,12.9756,13.0275,162600.0
2004-12-08 15:30:00,32.59,32.6,32.51,32.54,227500.0,13.0275,13.0315,12.9956,13.0076,227500.0
2004-12-09 09:30:00,33.1,33.1,32.38,32.52,133200.0,13.2314,13.2314,12.9436,12.9996,133200.0
2004-12-09 10:00:00,32.5,32.61,32.42,32.49,114500.0,12.9916,13.0355,12.9596,12.9876,114500.0
2004-12-09 10:30:00,32.49,32.54,32.48,32.52,70900.0,12.9876,13.0076,12.9836,12.9996,70900.0
2004-12-09 11:00:00,32.51,32.55,32.45,32.47,71800.0,12.9956,13.0116,12.9716,12.9796,71800.0
2004-12-09 11:30:00,32.47,32.5,32.45,32.48,51500.0,12.9796,12.9916,12.9716,12.9836,51500.0
2004-12-09 12:00:00,32.48,32.65,32.48,32.65,84900.0,12.9836,13.0515,12.9836,13.0515,84900.0
2004-12-09 12:30:00,32.65,32.65,32.53,32.56,62200.0,13.0515,13.0515,13.0036,13.0156,62200.0
2004-12-09 13:00:00,32.58,32.63,32.56,32.58,49600.0,13.0235,13.0435,13.0156,13.0235,49600.0
2004-12-09 13:30:00,32.59,32.6,32.54,32.56,27900.0,13.0275,13.0315,13.0076,13.0156,27900.0
2004-12-09 14:00:00,32.56,32.57,32.53,32.55,36000.0,13.0156,13.0195,13.0036,13.0116,36000.0
2004-12-09 14:30:00,32.55,32.61,32.55,32.61,98100.0,13.0116,13.0355,13.0116,13.0355,98100.0
2004-12-09 15:00:00,32.61,32.74,32.6,32.7,105700.0,13.0355,13.0875,13.0315,13.0715,105700.0
2004-12-09 15:30:00,32.7,32.71,32.63,32.68,135900.0,13.0715,13.0755,13.0435,13.0635,135900.0
2004-12-10 09:30:00,33.27,33.27,32.46,32.53,94500.0,13.2994,13.2994,12.9756,13.0036,94500.0
2004-12-10 10:00:00,32.53,32.58,32.48,32.55,121400.0,13.0036,13.0235,12.9836,13.0116,121400.0
2004-12-10 10:30:00,32.55,32.64,32.53,32.63,80900.0,13.0116,13.0475,13.0036,13.0435,80900.0
2004-12-10 11:00:00,32.63,32.84,32.63,32.8,225100.0,13.0435,13.1275,13.0435,13.1115,225100.0
2004-12-10 11:30:00,32.81,32.81,32.7,32.71,65400.0,13.1155,13.1155,13.0715,13.0755,65400.0
2004-12-10 12:00:00,32.71,32.83,32.69,32.74,55900.0,13.0755,13.1235,13.0675,13.0875,55900.0
2004-12-10 12:30:00,32.74,32.76,32.66,32.68,40000.0,13.0875,13.0955,13.0555,13.0635,40000.0
2004-12-10 13:00:00,32.68,32.73,32.67,32.7,79800.0,13.0635,13.0835,13.0595,13.0715,79800.0
2004-12-10 13:30:00,32.7,32.72,32.67,32.71,81500.0,13.0715,13.0795,13.0595,13.0755,81500.0
2004-12-10 14:00:00,32.71,32.74,32.64,32.67,56000.0,13.0755,13.0875,13.0475,13.0595,56000.0
2004-12-10 14:30:00,32.67,32.75,32.65,32.74,52500.0,13.0595,13.0915,13.0515,13.0875,52500.0
2004-12-10 15:00:00,32.73,32.77,32.72,32.76,173200.0,13.0835,13.0995,13.0795,13.0955,173200.0
2004-12-10 15:30:00,32.76,32.76,32.69,32.71,157900.0,13.0955,13.0955,13.0675,13.0755,157900.0
2004-12-13 09:30:00,32.71,32.96,32.71,32.87,128600.0,13.0755,13.1754,13.0755,13.1395,128600.0
2004-12-13 10:00:00,32.86,32.88,32.82,32.82,62200.0,13.1355,13.1435,13.1195,13.1195,62200.0
2004-12-13 10:30:00,32.82,32.84,32.75,32.81,55000.0,13.1195,13.1275,13.0915,13.1155,55000.0
2004-12-13 11:00:00,32.82,32.86,32.8,32.85,59800.0,13.1195,13.1355,13.1115,13.1315,59800.0
2004-12-13 11:30:00,32.85,32.92,32.85,32.91,66800.0,13.1315,13.1595,13.1315,13.1555,66800.0
2004-12-13 12:00:00,32.92,32.94,32.89,32.92,47000.0,13.1595,13.1675,13.1475,13.1595,47000.0
2004-12-13 12:30:00,32.92,32.93,32.86,32.88,47400.0,13.1595,13.1635,13.1355,13.1435,47400.0
2004-12-13 13:00:00,32.88,32.9,32.86,32.9,35800.0,13.1435,13.1515,13.1355,13.1515,35800.0
2004-12-13 13:30:00,32.91,33.01,32.89,32.95,89700.0,13.1555,13.1954,13.1475,13.1714,89700.0
2004-12-13 14:00:00,32.94,32.98,32.92,32.98,91300.0,13.1675,13.1834,13.1595,13.1834,91300.0
2004-12-13 14:30:00,32.98,33.04,32.98,33.04,93500.0,13.1834,13.2074,13.1834,13.2074,93500.0
2004-12-13 15:00:00,33.05,33.06,32.98,33.01,90200.0,13.2114,13.2154,13.1834,13.1954,90200.0
2004-12-13 15:30:00,33.02,33.16,33.02,33.12,173700.0,13.1994,13.2554,13.1994,13.2394,173700.0
2004-12-14 09:30:00,33.04,33.16,32.99,33.1,172300.0,13.2074,13.2554,13.1874,13.2314,172300.0
2004-12-14 10:00:00,33.08,33.09,32.89,32.89,226600.0,13.2234,13.2274,13.1475,13.1475,226600.0
2004-12-14 10:30:00,32.9,32.95,32.88,32.89,214900.0,13.1515,13.1714,13.1435,13.1475,214900.0
2004-12-14 11:00:00,32.89,32.89,32.75,32.78,195700.0,13.1475,13.1475,13.0915,13.1035,195700.0
2004-12-14 11:30:00,32.78,32.81,32.77,32.8,136200.0,13.1035,13.1155,13.0995,13.1115,136200.0
2004-12-14 12:00:00,32.8,32.88,32.79,32.88,114600.0,13.1115,13.1435,13.1075,13.1435,114600.0
2004-12-14 12:30:00,32.88,32.94,32.85,32.89,117400.0,13.1435,13.1675,13.1315,13.1475,117400.0
2004-12-14 13:00:00,32.89,32.92,32.87,32.89,79300.0,13.1475,13.1595,13.1395,13.1475,79300.0
2004-12-14 13:30:00,32.9,32.91,32.87,32.89,65300.0,13.1515,13.1555,13.1395,13.1475,65300.0
2004-12-14 14:00:00,32.9,32.93,32.81,32.86,138200.0,13.1515,13.1635,13.1155,13.1355,138200.0
2004-12-14 14:30:00,32.87,32.91,32.79,32.89,116800.0,13.1395,13.1555,13.1075,13.1475,116800.0
2004-12-14 15:00:00,32.89,32.99,32.88,32.94,153600.0,13.1475,13.1874,13.1435,13.1675,153600.0
2004-12-14 15:30:00,32.94,33.0,32.9,33.0,150200.0,13.1675,13.1914,13.1515,13.1914,150200.0
2004-12-15 09:30:00,32.92,32.93,32.75,32.8,202400.0,13.1595,13.1635,13.0915,13.1115,202400.0
2004-12-15 10:00:00,32.8,32.92,32.8,32.9,83400.0,13.1115,13.1595,13.1115,13.1515,83400.0
2004-12-15 10:30:00,32.9,32.91,32.82,32.83,77600.0,13.1515,13.1555,13.1195,13.1235,77600.0
2004-12-15 11:00:00,32.83,32.85,32.75,32.84,147800.0,13.1235,13.1315,13.0915,13.1275,147800.0
2004-12-15 11:30:00,32.84,32.84,32.76,32.82,80800.0,13.1275,13.1275,13.0955,13.1195,80800.0
2004-12-15 12:00:00,32.82,32.85,32.76,32.79,55400.0,13.1195,13.1315,13.0955,13.1075,55400.0
2004-12-15 12:30:00,32.79,32.81,32.75,32.78,69400.0,13.1075,13.1155,13.0915,13.1035,69400.0
2004-12-15 13:00:00,32.78,32.95,32.72,32.86,127100.0,13.1035,13.1714,13.0795,13.1355,127100.0
2004-12-15 13:30:00,32.86,32.86,32.79,32.82,76700.0,13.1355,13.1355,13.1075,13.1195,76700.0
2004-12-15 14:00:00,32.82,32.82,32.77,32.77,107400.0,13.1195,13.1195,13.0995,13.0995,107400.0
2004-12-15 14:30:00,32.78,32.83,32.75,32.83,408300.0,13.1035,13.1235,13.0915,13.1235,408300.0
2004-12-15 15:00:00,32.83,32.88,32.79,32.84,118000.0,13.1235,13.1435,13.1075,13.1275,118000.0
2004-12-15 15:30:00,32.85,32.92,32.85,32.86,273600.0,13.1315,13.1595,13.1315,13.1355,273600.0
2004-12-16 09:30:00,32.91,32.95,32.75,32.88,249900.0,13.1555,13.1714,13.0915,13.1435,249900.0
2004-12-16 10:00:00,32.88,32.93,32.79,32.87,90100.0,13.1435,13.1635,13.1075,13.1395,90100.0
2004-12-16 10:30:00,32.86,32.96,32.84,32.95,204300.0,13.1355,13.1754,13.1275,13.1714,204300.0
2004-12-16 11:00:00,32.95,32.95,32.85,32.86,372500.0,13.1714,13.1714,13.1315,13.1355,372500.0
2004-12-16 11:30:00,32.86,32.88,32.77,32.83,251300.0,13.1355,13.1435,13.0995,13.1235,251300.0
2004-12-16 12:00:00,32.83,32.85,32.78,32.79,141900.0,13.1235,13.1315,13.1035,13.1075,141900.0
2004-12-16 12:30:00,32.8,32.85,32.8,32.83,120300.0,13.1115,13.1315,13.1115,13.1235,120300.0
2004-12-16 13:00:00,32.83,32.83,32.76,32.78,116500.0,13.1235,13.1235,13.0955,13.1035,116500.0
2004-12-16 13:30:00,32.78,32.82,32.78,32.82,101200.0,13.1035,13.1195,13.1035,13.1195,101200.0
2004-12-16 14:00:00,32.82,33.02,32.81,33.01,360300.0,13.1195,13.1994,13.1155,13.1954,360300.0
2004-12-16 14:30:00,33.02,33.03,32.85,32.85,396800.0,13.1994,13.2034,13.1315,13.1315,396800.0
2004-12-16 15:00:00,32.85,33.01,32.85,33.01,164800.0,13.1315,13.1954,13.1315,13.1954,164800.0
2004-12-16 15:30:00,33.01,33.22,32.98,33.2,346500.0,13.1954,13.2794,13.1834,13.2714,346500.0
2004-12-17 09:30:00,32.9,33.25,32.9,33.1,1101800.0,13.1515,13.2914,13.1515,13.2314,1101800.0
2004-12-17 10:00:00,33.12,33.14,33.01,33.04,120800.0,13.2394,13.2474,13.1954,13.2074,120800.0
2004-12-17 10:30:00,33.04,33.1,32.95,32.96,106900.0,13.2074,13.2314,13.1714,13.1754,106900.0
2004-12-17 11:00:00,32.97,32.98,32.87,32.96,216800.0,13.1794,13.1834,13.1395,13.1754,216800.0
2004-12-17 11:30:00,32.96,32.97,32.89,32.93,85200.0,13.1754,13.1794,13.1475,13.1635,85200.0
2004-12-17 12:00:00,32.93,33.02,32.9,33.0,78300.0,13.1635,13.1994,13.1515,13.1914,78300.0
2004-12-17 12:30:00,33.0,33.01,32.96,32.96,68100.0,13.1914,13.1954,13.1754,13.1754,68100.0
2004-12-17 13:00:00,32.97,33.04,32.93,33.04,72800.0,13.1794,13.2074,13.1635,13.2074,72800.0
2004-12-17 13:30:00,33.04,33.04,32.97,33.04,151000.0,13.2074,13.2074,13.1794,13.2074,151000.0
2004-12-17 14:00:00,33.05,33.05,32.99,33.04,135300.0,13.2114,13.2114,13.1874,13.2074,135300.0
2004-12-17 14:30:00,33.05,33.09,33.0,33.0,127000.0,13.2114,13.2274,13.1914,13.1914,127000.0
2004-12-17 15:00:00,33.0,33.06,32.97,33.05,154400.0,13.1914,13.2154,13.1794,13.2114,154400.0
2004-12-17 15:30:00,33.05,33.07,33.04,33.05,426200.0,13.2114,13.2194,13.2074,13.2114,426200.0
2004-12-20 09:30:00,33.15,33.35,33.05,33.32,143700.0,13.2514,13.3313,13.2114,13.3194,143700.0
2004-12-20 10:00:00,33.33,33.41,33.3,33.3,189900.0,13.3234,13.3553,13.3114,13.3114,189900.0
2004-12-20 10:30:00,33.3,33.31,33.17,33.25,356700.0,13.3114,13.3154,13.2594,13.2914,356700.0
2004-12-20 11:00:00,33.25,33.3,33.21,33.29,414800.0,13.2914,13.3114,13.2754,13.3074,414800.0
2004-12-20 11:30:00,33.29,33.35,33.29,33.35,120600.0,13.3074,13.3313,13.3074,13.3313,120600.0
2004-12-20 12:00:00,33.35,33.38,33.34,33.35,93600.0,13.3313,13.3433,13.3273,13.3313,93600.0
2004-12-20 12:30:00,33.34,33.35,33.31,33.31,121200.0,13.3273,13.3313,13.3154,13.3154,121200.0
2004-12-20 13:00:00,33.31,33.37,33.31,33.35,201500.0,13.3154,13.3393,13.3154,13.3313,201500.0
2004-12-20 13:30:00,33.36,33.38,33.35,33.37,93800.0,13.3353,13.3433,13.3313,13.3393,93800.0
2004-12-20 14:00:00,33.37,33.41,33.35,33.35,122200.0,13.3393,13.3553,13.3313,13.3313,122200.0
2004-12-20 14:30:00,33.35,33.38,33.31,33.32,139700.0,13.3313,13.3433,13.3154,13.3194,139700.0
2004-12-20 15:00:00,33.33,33.37,33.32,33.36,140600.0,13.3234,13.3393,13.3194,13.3353,140600.0
2004-12-20 15:30:00,33.36,33.41,33.35,33.38,159500.0,13.3353,13.3553,13.3313,13.3433,159500.0
2004-12-21 09:30:00,33.4,33.61,33.4,33.61,221200.0,13.3513,13.4353,13.3513,13.4353,221200.0
2004-12-21 10:00:00,33.61,33.76,33.57,33.72,383500.0,13.4353,13.4952,13.4193,13.4792,383500.0
2004-12-21 10:30:00,33.71,33.72,33.58,33.59,95600.0,13.4753,13.4792,13.4233,13.4273,95600.0
2004-12-21 11:00:00,33.58,33.64,33.56,33.62,80400.0,13.4233,13.4473,13.4153,13.4393,80400.0
2004-12-21 11:30:00,33.63,33.69,33.62,33.68,56900.0,13.4433,13.4673,13.4393,13.4633,56900.0
2004-12-21 12:00:00,33.69,33.69,33.61,33.65,48500.0,13.4673,13.4673,13.4353,13.4513,48500.0
2004-12-21 12:30:00,33.65,33.66,33.6,33.61,40000.0,13.4513,13.4553,13.4313,13.4353,40000.0
2004-12-21 13:00:00,33.62,33.62,33.54,33.55,53500.0,13.4393,13.4393,13.4073,13.4113,53500.0
2004-12-21 13:30:00,33.55,33.55,33.49,33.51,87300.0,13.4113,13.4113,13.3873,13.3953,87300.0
2004-12-21 14:00:00,33.51,33.58,33.5,33.58,62700.0,13.3953,13.4233,13.3913,13.4233,62700.0
2004-12-21 14:30:00,33.58,33.64,33.53,33.62,102600.0,13.4233,13.4473,13.4033,13.4393,102600.0
2004-12-21 15:00:00,33.64,33.66,33.56,33.64,91800.0,13.4473,13.4553,13.4153,13.4473,91800.0
2004-12-21 15:30:00,33.64,33.66,33.59,33.65,98700.0,13.4473,13.4553,13.4273,13.4513,98700.0
2004-12-22 09:30:00,33.6,33.75,33.53,33.74,128900.0,13.4313,13.4912,13.4033,13.4872,128900.0
2004-12-22 10:00:00,33.74,33.78,33.71,33.71,95100.0,13.4872,13.5032,13.4753,13.4753,95100.0
2004-12-22 10:30:00,33.74,33.81,33.73,33.77,222600.0,13.4872,13.5152,13.4832,13.4992,222600.0
2004-12-22 11:00:00,33.77,33.78,33.72,33.76,96700.0,13.4992,13.5032,13.4792,13.4952,96700.0
2004-12-22 11:30:00,33.76,33.77,33.62,33.73,113900.0,13.4952,13.4992,13.4393,13.4832,113900.0
2004-12-22 12:00:00,33.73,33.73,33.6,33.61,74200.0,13.4832,13.4832,13.4313,13.4353,74200.0
2004-12-22 12:30:00,33.61,33.66,33.6,33.65,48100.0,13.4353,13.4553,13.4313,13.4513,48100.0
2004-12-22 13:00:00,33.66,33.66,33.65,33.65,35800.0,13.4553,13.4553,13.4513,13.4513,35800.0
2004-12-22 13:30:00,33.66,33.67,33.61,33.62,75000.0,13.4553,13.4593,13.4353,13.4393,75000.0
2004-12-22 14:00:00,33.62,33.7,33.61,33.7,73100.0,13.4393,13.4713,13.4353,13.4713,73100.0
2004-12-22 14:30:00,33.7,33.7,33.65,33.68,63900.0,13.4713,13.4713,13.4513,13.4633,63900.0
2004-12-22 15:00:00,33.68,33.72,33.67,33.71,83000.0,13.4633,13.4792,13.4593,13.4753,83000.0
2004-12-22 15:30:00,33.72,33.81,33.71,33.81,143600.0,13.4792,13.5152,13.4753,13.5152,143600.0
2004-12-23 09:30:00,33.79,33.8,33.62,33.66,100800.0,13.5072,13.5112,13.4393,13.4553,100800.0
2004-12-23 10:00:00,33.66,33.74,33.62,33.71,70200.0,13.4553,13.4872,13.4393,13.4753,70200.0
2004-12-23 10:30:00,33.69,33.85,33.69,33.85,81700.0,13.4673,13.5312,13.4673,13.5312,81700.0
2004-12-23 11:00:00,33.84,33.89,33.78,33.79,89400.0,13.5272,13.5472,13.5032,13.5072,89400.0
2004-12-23 11:30:00,33.79,33.85,33.79,33.84,99800.0,13.5072,13.5312,13.5072,13.5272,99800.0
2004-12-23 12:00:00,33.83,33.85,33.76,33.82,96700.0,13.5232,13.5312,13.4952,13.5192,96700.0
2004-12-23 12:30:00,33.82,33.82,33.77,33.79,41300.0,13.5192,13.5192,13.4992,13.5072,41300.0
2004-12-23 13:00:00,33.79,33.82,33.77,33.8,25100.0,13.5072,13.5192,13.4992,13.5112,25100.0
2004-12-23 13:30:00,33.79,33.84,33.78,33.79,17400.0,13.5072,13.5272,13.5032,13.5072,17400.0
2004-12-23 14:00:00,33.79,33.8,33.74,33.75,21500.0,13.5072,13.5112,13.4872,13.4912,21500.0
2004-12-23 14:30:00,33.75,33.78,33.7,33.73,47400.0,13.4912,13.5032,13.4713,13.4832,47400.0
2004-12-23 15:00:00,33.73,33.79,33.71,33.71,45700.0,13.4832,13.5072,13.4753,13.4753,45700.0
2004-12-23 15:30:00,33.71,33.82,33.71,33.77,60000.0,13.4753,13.5192,13.4753,13.4992,60000.0
2004-12-27 09:30:00,33.76,33.92,33.76,33.83,126000.0,13.4952,13.5592,13.4952,13.5232,126000.0
2004-12-27 10:00:00,33.83,33.86,33.77,33.78,74100.0,13.5232,13.5352,13.4992,13.5032,74100.0
2004-12-27 10:30:00,33.78,33.85,33.78,33.8,73500.0,13.5032,13.5312,13.5032,13.5112,73500.0
2004-12-27 11:00:00,33.82,33.85,33.73,33.73,66200.0,13.5192,13.5312,13.4832,13.4832,66200.0
2004-12-27 11:30:00,33.73,33.74,33.6,33.61,89100.0,13.4832,13.4872,13.4313,13.4353,89100.0
2004-12-27 12:00:00,33.61,33.68,33.59,33.59,88300.0,13.4353,13.4633,13.4273,13.4273,88300.0
2004-12-27 12:30:00,33.6,33.6,33.52,33.53,63400.0,13.4313,13.4313,13.3993,13.4033,63400.0
2004-12-27 13:00:00,33.52,33.53,33.47,33.49,66600.0,13.3993,13.4033,13.3793,13.3873,66600.0
2004-12-27 13:30:00,33.5,33.51,33.48,33.5,90400.0,13.3913,13.3953,13.3833,13.3913,90400.0
2004-12-27 14:00:00,33.5,33.52,33.47,33.47,43900.0,13.3913,13.3993,13.3793,13.3793,43900.0
2004-12-27 14:30:00,33.48,33.58,33.47,33.57,62800.0,13.3833,13.4233,13.3793,13.4193,62800.0
2004-12-27 15:00:00,33.55,33.55,33.49,33.5,83200.0,13.4113,13.4113,13.3873,13.3913,83200.0
2004-12-27 15:30:00,33.5,33.51,33.44,33.47,175600.0,13.3913,13.3953,13.3673,13.3793,175600.0
2004-12-28 09:30:00,33.42,33.43,33.27,33.38,209500.0,13.3593,13.3633,13.2994,13.3433,209500.0
2004-12-28 10:00:00,33.39,33.5,33.36,33.39,111300.0,13.3473,13.3913,13.3353,13.3473,111300.0
2004-12-28 10:30:00,33.37,33.5,33.31,33.32,292900.0,13.3393,13.3913,13.3154,13.3194,292900.0
2004-12-28 11:00:00,33.33,33.38,33.32,33.38,86500.0,13.3234,13.3433,13.3194,13.3433,86500.0
2004-12-28 11:30:00,33.39,33.39,33.3,33.3,50500.0,13.3473,13.3473,13.3114,13.3114,50500.0
2004-12-28 12:00:00,33.3,33.36,33.29,33.34,81900.0,13.3114,13.3353,13.3074,13.3273,81900.0
2004-12-28 12:30:00,33.34,33.41,33.33,33.39,45100.0,13.3273,13.3553,13.3234,13.3473,45100.0
2004-12-28 13:00:00,33.4,33.41,33.34,33.36,42400.0,13.3513,13.3553,13.3273,13.3353,42400.0
2004-12-28 13:30:00,33.35,33.41,33.35,33.4,45600.0,13.3313,13.3553,13.3313,13.3513,45600.0
2004-12-28 14:00:00,33.4,33.45,33.37,33.43,70200.0,13.3513,13.3713,13.3393,13.3633,70200.0
2004-12-28 14:30:00,33.43,33.47,33.42,33.47,41800.0,13.3633,13.3793,13.3593,13.3793,41800.0
2004-12-28 15:00:00,33.46,33.62,33.46,33.6,102100.0,13.3753,13.4393,13.3753,13.4313,102100.0
2004-12-28 15:30:00,33.6,33.67,33.59,33.63,172900.0,13.4313,13.4593,13.4273,13.4433,172900.0
2004-12-29 09:30:00,33.64,33.7,33.57,33.57,94000.0,13.4473,13.4713,13.4193,13.4193,94000.0
2004-12-29 10:00:00,33.57,33.65,33.57,33.62,95200.0,13.4193,13.4513,13.4193,13.4393,95200.0
2004-12-29 10:30:00,33.62,33.66,33.58,33.65,45400.0,13.4393,13.4553,13.4233,13.4513,45400.0
2004-12-29 11:00:00,33.66,33.69,33.65,33.69,31100.0,13.4553,13.4673,13.4513,13.4673,31100.0
2004-12-29 11:30:00,33.69,33.7,33.67,33.67,24600.0,13.4673,13.4713,13.4593,13.4593,24600.0
2004-12-29 12:00:00,33.68,33.69,33.66,33.69,25900.0,13.4633,13.4673,13.4553,13.4673,25900.0
2004-12-29 12:30:00,33.69,33.7,33.67,33.68,18200.0,13.4673,13.4713,13.4593,13.4633,18200.0
2004-12-29 13:00:00,33.68,33.69,33.67,33.69,26500.0,13.4633,13.4673,13.4593,13.4673,26500.0
2004-12-29 13:30:00,33.69,33.7,33.6,33.6,81600.0,13.4673,13.4713,13.4313,13.4313,81600.0
2004-12-29 14:00:00,33.61,33.61,33.53,33.54,69300.0,13.4353,13.4353,13.4033,13.4073,69300.0
2004-12-29 14:30:00,33.55,33.57,33.52,33.52,60800.0,13.4113,13.4193,13.3993,13.3993,60800.0
2004-12-29 15:00:00,33.52,33.57,33.52,33.52,54400.0,13.3993,13.4193,13.3993,13.3993,54400.0
2004-12-29 15:30:00,33.51,33.6,33.46,33.58,214300.0,13.3953,13.4313,13.3753,13.4233,214300.0
2004-12-30 09:30:00,33.68,33.8,33.59,33.76,136000.0,13.4633,13.5112,13.4273,13.4952,136000.0
2004-12-30 10:00:00,33.77,33.91,33.76,33.91,112800.0,13.4992,13.5552,13.4952,13.5552,112800.0
2004-12-30 10:30:00,33.91,33.96,33.88,33.95,81700.0,13.5552,13.5752,13.5432,13.5712,81700.0
2004-12-30 11:00:00,33.94,33.95,33.86,33.92,92600.0,13.5672,13.5712,13.5352,13.5592,92600.0
2004-12-30 11:30:00,33.91,33.92,33.85,33.89,76500.0,13.5552,13.5592,13.5312,13.5472,76500.0
2004-12-30 12:00:00,33.89,33.93,33.87,33.9,50400.0,13.5472,13.5632,13.5392,13.5512,50400.0
2004-12-30 12:30:00,33.91,33.95,33.9,33.94,33300.0,13.5552,13.5712,13.5512,13.5672,33300.0
2004-12-30 13:00:00,33.93,33.95,33.93,33.93,34100.0,13.5632,13.5712,13.5632,13.5632,34100.0
2004-12-30 13:30:00,33.93,33.95,33.92,33.93,27500.0,13.5632,13.5712,13.5592,13.5632,27500.0
2004-12-30 14:00:00,33.93,33.93,33.82,33.89,55400.0,13.5632,13.5632,13.5192,13.5472,55400.0
2004-12-30 14:30:00,33.88,33.91,33.86,33.87,55500.0,13.5432,13.5552,13.5352,13.5392,55500.0
2004-12-30 15:00:00,33.88,33.9,33.86,33.88,90300.0,13.5432,13.5512,13.5352,13.5432,90300.0
2004-12-30 15:30:00,33.89,33.95,33.88,33.88,164300.0,13.5472,13.5712,13.5432,13.5432,164300.0
2004-12-31 09:30:00,33.92,33.93,33.72,33.74,113100.0,13.5592,13.5632,13.4792,13.4872,113100.0
2004-12-31 10:00:00,33.72,33.72,33.62,33.68,80200.0,13.4792,13.4792,13.4393,13.4633,80200.0
2004-12-31 10:30:00,33.67,33.68,33.61,33.64,69500.0,13.4593,13.4633,13.4353,13.4473,69500.0
2004-12-31 11:00:00,33.62,33.63,33.55,33.55,37600.0,13.4393,13.4433,13.4113,13.4113,37600.0
2004-12-31 11:30:00,33.55,33.61,33.52,33.59,64400.0,13.4113,13.4353,13.3993,13.4273,64400.0
2004-12-31 12:00:00,33.59,33.59,33.51,33.51,39500.0,13.4273,13.4273,13.3953,13.3953,39500.0
2004-12-31 12:30:00,33.51,33.51,33.46,33.46,51600.0,13.3953,13.3953,13.3753,13.3753,51600.0
2004-12-31 13:00:00,33.46,33.46,33.43,33.44,37900.0,13.3753,13.3753,13.3633,13.3673,37900.0
2004-12-31 13:30:00,33.44,33.48,33.43,33.48,60300.0,13.3673,13.3833,13.3633,13.3833,60300.0
2004-12-31 14:00:00,33.47,33.6,33.47,33.57,32200.0,13.3793,13.4313,13.3793,13.4193,32200.0
2004-12-31 14:30:00,33.58,33.66,33.57,33.59,44200.0,13.4233,13.4553,13.4193,13.4273,44200.0
2004-12-31 15:00:00,33.59,33.65,33.57,33.64,57600.0,13.4273,13.4513,13.4193,13.4473,57600.0
2004-12-31 15:30:00,33.64,33.66,33.51,33.51,136000.0,13.4473,13.4553,13.3953,13.3953,136000.0
2005-01-03 09:30:00,33.21,33.57,33.21,33.46,355200.0,13.2754,13.4193,13.2754,13.3753,355200.0
2005-01-03 10:00:00,33.44,33.49,33.28,33.37,179000.0,13.3673,13.3873,13.3034,13.3393,179000.0
2005-01-03 10:30:00,33.37,33.43,33.31,33.31,133000.0,13.3393,13.3633,13.3154,13.3154,133000.0
2005-01-03 11:00:00,33.31,33.32,33.15,33.25,197300.0,13.3154,13.3194,13.2514,13.2914,197300.0
2005-01-03 11:30:00,33.24,33.24,33.1,33.12,117700.0,13.2874,13.2874,13.2314,13.2394,117700.0
2005-01-03 12:00:00,33.12,33.18,33.05,33.14,122000.0,13.2394,13.2634,13.2114,13.2474,122000.0
2005-01-03 12:30:00,33.14,33.16,33.12,33.14,70300.0,13.2474,13.2554,13.2394,13.2474,70300.0
2005-01-03 13:00:00,33.14,33.15,33.07,33.09,68800.0,13.2474,13.2514,13.2194,13.2274,68800.0
2005-01-03 13:30:00,33.09,33.13,33.07,33.07,94500.0,13.2274,13.2434,13.2194,13.2194,94500.0
2005-01-03 14:00:00,33.07,33.1,33.02,33.02,96200.0,13.2194,13.2314,13.1994,13.1994,96200.0
2005-01-03 14:30:00,33.02,33.07,32.96,32.98,119600.0,13.1994,13.2194,13.1754,13.1834,119600.0
2005-01-03 15:00:00,32.98,33.03,32.96,33.02,131100.0,13.1834,13.2034,13.1754,13.1994,131100.0
2005-01-03 15:30:00,33.01,33.07,33.0,33.02,171400.0,13.1954,13.2194,13.1914,13.1994,171400.0
2005-01-04 09:30:00,33.18,33.3,33.09,33.3,237400.0,13.2634,13.3114,13.2274,13.3114,237400.0
2005-01-04 10:00:00,33.3,33.32,33.15,33.15,226100.0,13.3114,13.3194,13.2514,13.2514,226100.0
2005-01-04 10:30:00,33.16,33.23,33.13,33.18,243400.0,13.2554,13.2834,13.2434,13.2634,243400.0
2005-01-04 11:00:00,33.18,33.31,33.15,33.27,174800.0,13.2634,13.3154,13.2514,13.2994,174800.0
2005-01-04 11:30:00,33.27,33.3,33.15,33.15,150200.0,13.2994,13.3114,13.2514,13.2514,150200.0
2005-01-04 12:00:00,33.15,33.27,33.14,33.23,214800.0,13.2514,13.2994,13.2474,13.2834,214800.0
2005-01-04 12:30:00,33.23,33.25,33.16,33.16,104600.0,13.2834,13.2914,13.2554,13.2554,104600.0
2005-01-04 13:00:00,33.16,33.25,33.16,33.22,125400.0,13.2554,13.2914,13.2554,13.2794,125400.0
2005-01-04 13:30:00,33.21,33.24,33.2,33.22,40100.0,13.2754,13.2874,13.2714,13.2794,40100.0
2005-01-04 14:00:00,33.21,33.21,33.03,33.04,140900.0,13.2754,13.2754,13.2034,13.2074,140900.0
2005-01-04 14:30:00,33.03,33.15,33.03,33.15,191700.0,13.2034,13.2514,13.2034,13.2514,191700.0
2005-01-04 15:00:00,33.16,33.17,33.11,33.13,153600.0,13.2554,13.2594,13.2354,13.2434,153600.0
2005-01-04 15:30:00,33.14,33.17,33.07,33.07,187700.0,13.2474,13.2594,13.2194,13.2194,187700.0
2005-01-05 09:30:00,32.9,33.03,32.87,32.98,214700.0,13.1515,13.2034,13.1395,13.1834,214700.0
2005-01-05 10:00:00,32.98,33.07,32.98,33.0,108200.0,13.1834,13.2194,13.1834,13.1914,108200.0
2005-01-05 10:30:00,33.0,33.05,32.96,33.05,118700.0,13.1914,13.2114,13.1754,13.2114,118700.0
2005-01-05 11:00:00,33.06,33.14,33.02,33.03,126500.0,13.2154,13.2474,13.1994,13.2034,126500.0
2005-01-05 11:30:00,33.05,33.11,33.03,33.11,114500.0,13.2114,13.2354,13.2034,13.2354,114500.0
2005-01-05 12:00:00,33.12,33.12,33.01,33.04,107000.0,13.2394,13.2394,13.1954,13.2074,107000.0
2005-01-05 12:30:00,33.04,33.05,32.97,33.02,161000.0,13.2074,13.2114,13.1794,13.1994,161000.0
2005-01-05 13:00:00,33.02,33.08,32.99,33.04,62800.0,13.1994,13.2234,13.1874,13.2074,62800.0
2005-01-05 13:30:00,33.05,33.07,32.98,32.99,59500.0,13.2114,13.2194,13.1834,13.1874,59500.0
2005-01-05 14:00:00,32.99,33.01,32.93,32.93,69900.0,13.1874,13.1954,13.1635,13.1635,69900.0
2005-01-05 14:30:00,32.94,32.96,32.85,32.87,125700.0,13.1675,13.1754,13.1315,13.1395,125700.0
2005-01-05 15:00:00,32.88,32.95,32.8,32.82,123400.0,13.1435,13.1714,13.1115,13.1195,123400.0
2005-01-05 15:30:00,32.83,32.89,32.8,32.81,246600.0,13.1235,13.1475,13.1115,13.1155,246600.0
2005-01-06 09:30:00,32.83,32.92,32.78,32.79,541900.0,13.1235,13.1595,13.1035,13.1075,541900.0
2005-01-06 10:00:00,32.78,32.9,32.77,32.84,133600.0,13.1035,13.1515,13.0995,13.1275,133600.0
2005-01-06 10:30:00,32.84,32.87,32.71,32.72,172000.0,13.1275,13.1395,13.0755,13.0795,172000.0
2005-01-06 11:00:00,32.72,32.79,32.66,32.75,213800.0,13.0795,13.1075,13.0555,13.0915,213800.0
2005-01-06 11:30:00,32.74,32.81,32.68,32.69,131100.0,13.0875,13.1155,13.0635,13.0675,131100.0
2005-01-06 12:00:00,32.68,32.73,32.66,32.67,106400.0,13.0635,13.0835,13.0555,13.0595,106400.0
2005-01-06 12:30:00,32.67,32.72,32.64,32.68,115300.0,13.0595,13.0795,13.0475,13.0635,115300.0
2005-01-06 13:00:00,32.68,32.74,32.67,32.69,136500.0,13.0635,13.0875,13.0595,13.0675,136500.0
2005-01-06 13:30:00,32.69,32.69,32.62,32.62,108700.0,13.0675,13.0675,13.0395,13.0395,108700.0
2005-01-06 14:00:00,32.62,32.7,32.62,32.62,189800.0,13.0395,13.0715,13.0395,13.0395,189800.0
2005-01-06 14:30:00,32.62,32.65,32.58,32.59,151100.0,13.0395,13.0515,13.0235,13.0275,151100.0
2005-01-06 15:00:00,32.57,32.61,32.49,32.55,274200.0,13.0195,13.0355,12.9876,13.0116,274200.0
2005-01-06 15:30:00,32.55,32.66,32.54,32.62,274000.0,13.0116,13.0555,13.0076,13.0395,274000.0
2005-01-07 09:30:00,32.8,33.08,32.72,32.86,215900.0,13.1115,13.2234,13.0795,13.1355,215900.0
2005-01-07 10:00:00,32.86,32.95,32.66,32.7,241700.0,13.1355,13.1714,13.0555,13.0715,241700.0
2005-01-07 10:30:00,32.69,32.83,32.65,32.82,182700.0,13.0675,13.1235,13.0515,13.1195,182700.0
2005-01-07 11:00:00,32.81,33.02,32.81,33.02,246300.0,13.1155,13.1994,13.1155,13.1994,246300.0
2005-01-07 11:30:00,33.02,33.05,32.95,33.0,91800.0,13.1994,13.2114,13.1714,13.1914,91800.0
2005-01-07 12:00:00,33.0,33.0,32.84,32.91,78700.0,13.1914,13.1914,13.1275,13.1555,78700.0
2005-01-07 12:30:00,32.9,32.94,32.81,32.87,53100.0,13.1515,13.1675,13.1155,13.1395,53100.0
2005-01-07 13:00:00,32.87,32.88,32.8,32.82,49400.0,13.1395,13.1435,13.1115,13.1195,49400.0
2005-01-07 13:30:00,32.82,32.9,32.82,32.88,51400.0,13.1195,13.1515,13.1195,13.1435,51400.0
2005-01-07 14:00:00,32.89,32.92,32.83,32.86,46400.0,13.1475,13.1595,13.1235,13.1355,46400.0
2005-01-07 14:30:00,32.87,32.91,32.81,32.84,73000.0,13.1395,13.1555,13.1155,13.1275,73000.0
2005-01-07 15:00:00,32.84,32.9,32.8,32.8,71400.0,13.1275,13.1515,13.1115,13.1115,71400.0
2005-01-07 15:30:00,32.8,32.82,32.72,32.76,147100.0,13.1115,13.1195,13.0795,13.0955,147100.0
2005-01-10 09:30:00,32.77,32.83,32.66,32.78,173200.0,13.0995,13.1235,13.0555,13.1035,173200.0
2005-01-10 10:00:00,32.78,32.9,32.75,32.89,92400.0,13.1035,13.1515,13.0915,13.1475,92400.0
2005-01-10 10:30:00,32.89,32.94,32.86,32.92,90700.0,13.1475,13.1675,13.1355,13.1595,90700.0
2005-01-10 11:00:00,32.92,32.96,32.88,32.96,141300.0,13.1595,13.1754,13.1435,13.1754,141300.0
2005-01-10 11:30:00,32.95,32.95,32.9,32.95,45500.0,13.1714,13.1714,13.1515,13.1714,45500.0
2005-01-10 12:00:00,32.95,32.99,32.9,32.96,83200.0,13.1714,13.1874,13.1515,13.1754,83200.0
2005-01-10 12:30:00,32.96,32.97,32.85,32.89,72700.0,13.1754,13.1794,13.1315,13.1475,72700.0
2005-01-10 13:00:00,32.9,32.95,32.88,32.92,48700.0,13.1515,13.1714,13.1435,13.1595,48700.0
2005-01-10 13:30:00,32.92,32.96,32.92,32.95,41600.0,13.1595,13.1754,13.1595,13.1714,41600.0
2005-01-10 14:00:00,32.96,32.98,32.91,32.92,64800.0,13.1754,13.1834,13.1555,13.1595,64800.0
2005-01-10 14:30:00,32.92,33.0,32.9,32.93,114800.0,13.1595,13.1914,13.1515,13.1635,114800.0
2005-01-10 15:00:00,32.93,32.95,32.87,32.87,111800.0,13.1635,13.1714,13.1395,13.1395,111800.0
2005-01-10 15:30:00,32.87,33.03,32.83,33.03,271000.0,13.1395,13.2034,13.1235,13.2034,271000.0
2005-01-11 09:30:00,33.04,33.07,32.84,32.89,133600.0,13.2074,13.2194,13.1275,13.1475,133600.0
2005-01-11 10:00:00,32.85,32.92,32.75,32.91,111400.0,13.1315,13.1595,13.0915,13.1555,111400.0
2005-01-11 10:30:00,32.91,32.92,32.75,32.76,130000.0,13.1555,13.1595,13.0915,13.0955,130000.0
2005-01-11 11:00:00,32.75,32.8,32.71,32.78,147200.0,13.0915,13.1115,13.0755,13.1035,147200.0
2005-01-11 11:30:00,32.77,32.83,32.75,32.83,61900.0,13.0995,13.1235,13.0915,13.1235,61900.0
2005-01-11 12:00:00,32.83,32.85,32.75,32.79,57900.0,13.1235,13.1315,13.0915,13.1075,57900.0
2005-01-11 12:30:00,32.79,32.91,32.79,32.9,315800.0,13.1075,13.1555,13.1075,13.1515,315800.0
2005-01-11 13:00:00,32.9,32.93,32.87,32.92,90800.0,13.1515,13.1635,13.1395,13.1595,90800.0
2005-01-11 13:30:00,32.92,33.0,32.91,32.99,58400.0,13.1595,13.1914,13.1555,13.1874,58400.0
2005-01-11 14:00:00,32.99,33.04,32.97,33.02,74400.0,13.1874,13.2074,13.1794,13.1994,74400.0
2005-01-11 14:30:00,33.02,33.02,32.95,32.99,71000.0,13.1994,13.1994,13.1714,13.1874,71000.0
2005-01-11 15:00:00,32.99,33.01,32.97,32.99,47500.0,13.1874,13.1954,13.1794,13.1874,47500.0
2005-01-11 15:30:00,32.99,33.0,32.9,32.97,129700.0,13.1874,13.1914,13.1515,13.1794,129700.0
2005-01-12 09:30:00,33.0,33.05,32.88,32.88,175900.0,13.1914,13.2114,13.1435,13.1435,175900.0
2005-01-12 10:00:00,32.88,32.99,32.81,32.93,450200.0,13.1435,13.1874,13.1155,13.1635,450200.0
2005-01-12 10:30:00,32.92,32.93,32.77,32.86,197800.0,13.1595,13.1635,13.0995,13.1355,197800.0
2005-01-12 11:00:00,32.86,32.9,32.81,32.84,74300.0,13.1355,13.1515,13.1155,13.1275,74300.0
2005-01-12 11:30:00,32.86,32.95,32.86,32.93,94600.0,13.1355,13.1714,13.1355,13.1635,94600.0
2005-01-12 12:00:00,32.94,32.98,32.9,32.97,56200.0,13.1675,13.1834,13.1515,13.1794,56200.0
2005-01-12 12:30:00,32.96,32.97,32.87,32.88,100700.0,13.1754,13.1794,13.1395,13.1435,100700.0
2005-01-12 13:00:00,32.88,32.91,32.84,32.85,49200.0,13.1435,13.1555,13.1275,13.1315,49200.0
2005-01-12 13:30:00,32.82,32.87,32.79,32.87,80400.0,13.1195,13.1395,13.1075,13.1395,80400.0
2005-01-12 14:00:00,32.88,32.93,32.85,32.89,46900.0,13.1435,13.1635,13.1315,13.1475,46900.0
2005-01-12 14:30:00,32.89,32.9,32.83,32.87,60300.0,13.1475,13.1515,13.1235,13.1395,60300.0
2005-01-12 15:00:00,32.87,32.89,32.83,32.87,133900.0,13.1395,13.1475,13.1235,13.1395,133900.0
2005-01-12 15:30:00,32.85,32.94,32.83,32.93,166400.0,13.1315,13.1675,13.1235,13.1635,166400.0
2005-01-13 09:30:00,32.88,33.11,32.87,33.03,207900.0,13.1435,13.2354,13.1395,13.2034,207900.0
2005-01-13 10:00:00,33.03,33.05,32.93,32.97,215000.0,13.2034,13.2114,13.1635,13.1794,215000.0
2005-01-13 10:30:00,32.98,33.04,32.97,33.03,172300.0,13.1834,13.2074,13.1794,13.2034,172300.0
2005-01-13 11:00:00,33.04,33.04,32.95,32.99,110900.0,13.2074,13.2074,13.1714,13.1874,110900.0
2005-01-13 11:30:00,32.99,33.0,32.95,32.97,77600.0,13.1874,13.1914,13.1714,13.1794,77600.0
2005-01-13 12:00:00,32.98,33.03,32.96,32.98,102000.0,13.1834,13.2034,13.1754,13.1834,102000.0
2005-01-13 12:30:00,32.98,33.01,32.94,33.01,152800.0,13.1834,13.1954,13.1675,13.1954,152800.0
2005-01-13 13:00:00,33.01,33.01,32.96,32.96,60200.0,13.1954,13.1954,13.1754,13.1754,60200.0
2005-01-13 13:30:00,32.97,32.97,32.94,32.95,85500.0,13.1794,13.1794,13.1675,13.1714,85500.0
2005-01-13 14:00:00,32.96,33.04,32.94,33.04,170600.0,13.1754,13.2074,13.1675,13.2074,170600.0
2005-01-13 14:30:00,33.04,33.04,32.98,33.0,168800.0,13.2074,13.2074,13.1834,13.1914,168800.0
2005-01-13 15:00:00,33.0,33.02,32.82,32.85,211500.0,13.1914,13.1994,13.1195,13.1315,211500.0
2005-01-13 15:30:00,32.85,32.89,32.76,32.84,403500.0,13.1315,13.1475,13.0955,13.1275,403500.0
2005-01-14 09:30:00,32.93,32.96,32.7,32.94,236600.0,13.1635,13.1754,13.0715,13.1675,236600.0
2005-01-14 10:00:00,32.96,33.08,32.92,33.07,101300.0,13.1754,13.2234,13.1595,13.2194,101300.0
2005-01-14 10:30:00,33.06,33.06,32.88,32.89,76200.0,13.2154,13.2154,13.1435,13.1475,76200.0
2005-01-14 11:00:00,32.89,32.92,32.84,32.85,43300.0,13.1475,13.1595,13.1275,13.1315,43300.0
2005-01-14 11:30:00,32.85,32.93,32.82,32.87,67800.0,13.1315,13.1635,13.1195,13.1395,67800.0
2005-01-14 12:00:00,32.87,32.9,32.81,32.9,55900.0,13.1395,13.1515,13.1155,13.1515,55900.0
2005-01-14 12:30:00,32.9,32.96,32.87,32.88,44500.0,13.1515,13.1754,13.1395,13.1435,44500.0
2005-01-14 13:00:00,32.88,32.88,32.77,32.81,90400.0,13.1435,13.1435,13.0995,13.1155,90400.0
2005-01-14 13:30:00,32.82,32.94,32.8,32.83,74700.0,13.1195,13.1675,13.1115,13.1235,74700.0
2005-01-14 14:00:00,32.82,32.89,32.76,32.87,91500.0,13.1195,13.1475,13.0955,13.1395,91500.0
2005-01-14 14:30:00,32.87,32.92,32.86,32.9,74500.0,13.1395,13.1595,13.1355,13.1515,74500.0
2005-01-14 15:00:00,32.89,32.95,32.86,32.89,84100.0,13.1475,13.1714,13.1355,13.1475,84100.0
2005-01-14 15:30:00,32.89,32.98,32.88,32.94,113300.0,13.1475,13.1834,13.1435,13.1675,113300.0
2005-01-18 09:30:00,32.79,32.9,32.68,32.88,156000.0,13.1075,13.1515,13.0635,13.1435,156000.0
2005-01-18 10:00:00,32.89,32.97,32.88,32.96,112500.0,13.1475,13.1794,13.1435,13.1754,112500.0
2005-01-18 10:30:00,32.96,33.08,32.96,33.02,144800.0,13.1754,13.2234,13.1754,13.1994,144800.0
2005-01-18 11:00:00,33.02,33.13,33.01,33.1,85100.0,13.1994,13.2434,13.1954,13.2314,85100.0
2005-01-18 11:30:00,33.1,33.19,33.1,33.15,64600.0,13.2314,13.2674,13.2314,13.2514,64600.0
2005-01-18 12:00:00,33.15,33.2,33.11,33.16,153200.0,13.2514,13.2714,13.2354,13.2554,153200.0
2005-01-18 12:30:00,33.17,33.18,33.13,33.17,39000.0,13.2594,13.2634,13.2434,13.2594,39000.0
2005-01-18 13:00:00,33.17,33.17,33.13,33.14,68800.0,13.2594,13.2594,13.2434,13.2474,68800.0
2005-01-18 13:30:00,33.14,33.19,33.14,33.15,62600.0,13.2474,13.2674,13.2474,13.2514,62600.0
2005-01-18 14:00:00,33.16,33.2,33.15,33.2,88000.0,13.2554,13.2714,13.2514,13.2714,88000.0
2005-01-18 14:30:00,33.2,33.25,33.15,33.18,92100.0,13.2714,13.2914,13.2514,13.2634,92100.0
2005-01-18 15:00:00,33.19,33.2,33.15,33.16,72800.0,13.2674,13.2714,13.2514,13.2554,72800.0
2005-01-18 15:30:00,33.17,33.21,33.16,33.2,164200.0,13.2594,13.2754,13.2554,13.2714,164200.0
2005-01-19 09:30:00,32.96,33.2,32.96,33.2,186700.0,13.1754,13.2714,13.1754,13.2714,186700.0
2005-01-19 10:00:00,33.2,33.23,33.08,33.2,249100.0,13.2714,13.2834,13.2234,13.2714,249100.0
2005-01-19 10:30:00,33.2,33.2,33.1,33.15,122600.0,13.2714,13.2714,13.2314,13.2514,122600.0
2005-01-19 11:00:00,33.17,33.19,33.14,33.16,51700.0,13.2594,13.2674,13.2474,13.2554,51700.0
2005-01-19 11:30:00,33.16,33.17,33.12,33.15,78700.0,13.2554,13.2594,13.2394,13.2514,78700.0
2005-01-19 12:00:00,33.15,33.15,33.05,33.11,105200.0,13.2514,13.2514,13.2114,13.2354,105200.0
2005-01-19 12:30:00,33.09,33.1,33.03,33.09,75800.0,13.2274,13.2314,13.2034,13.2274,75800.0
2005-01-19 13:00:00,33.09,33.12,33.07,33.11,98900.0,13.2274,13.2394,13.2194,13.2354,98900.0
2005-01-19 13:30:00,33.11,33.17,33.08,33.14,43100.0,13.2354,13.2594,13.2234,13.2474,43100.0
2005-01-19 14:00:00,33.14,33.24,33.14,33.2,77800.0,13.2474,13.2874,13.2474,13.2714,77800.0
2005-01-19 14:30:00,33.2,33.2,33.14,33.19,53200.0,13.2714,13.2714,13.2474,13.2674,53200.0
2005-01-19 15:00:00,33.19,33.19,33.05,33.05,97300.0,13.2674,13.2674,13.2114,13.2114,97300.0
2005-01-19 15:30:00,33.05,33.1,32.96,32.98,223600.0,13.2114,13.2314,13.1754,13.1834,223600.0
2005-01-20 09:30:00,33.13,33.2,32.88,32.93,215200.0,13.2434,13.2714,13.1435,13.1635,215200.0
2005-01-20 10:00:00,32.92,32.94,32.8,32.89,161300.0,13.1595,13.1675,13.1115,13.1475,161300.0
2005-01-20 10:30:00,32.89,33.04,32.83,32.98,124600.0,13.1475,13.2074,13.1235,13.1834,124600.0
2005-01-20 11:00:00,33.0,33.08,32.97,33.0,70700.0,13.1914,13.2234,13.1794,13.1914,70700.0
2005-01-20 11:30:00,33.0,33.07,32.98,33.0,86900.0,13.1914,13.2194,13.1834,13.1914,86900.0
2005-01-20 12:00:00,33.0,33.05,32.95,33.01,61600.0,13.1914,13.2114,13.1714,13.1954,61600.0
2005-01-20 12:30:00,33.02,33.05,33.0,33.03,39300.0,13.1994,13.2114,13.1914,13.2034,39300.0
2005-01-20 13:00:00,33.03,33.06,32.99,33.02,115200.0,13.2034,13.2154,13.1874,13.1994,115200.0
2005-01-20 13:30:00,33.02,33.04,32.97,33.02,81500.0,13.1994,13.2074,13.1794,13.1994,81500.0
2005-01-20 14:00:00,33.01,33.16,33.01,33.07,79000.0,13.1954,13.2554,13.1954,13.2194,79000.0
2005-01-20 14:30:00,33.07,33.12,33.03,33.07,84500.0,13.2194,13.2394,13.2034,13.2194,84500.0
2005-01-20 15:00:00,33.07,33.09,33.0,33.0,121500.0,13.2194,13.2274,13.1914,13.1914,121500.0
2005-01-20 15:30:00,33.01,33.01,32.91,32.92,305500.0,13.1954,13.1954,13.1555,13.1595,305500.0
2005-01-21 09:30:00,32.9,32.91,32.77,32.82,391500.0,13.1515,13.1555,13.0995,13.1195,391500.0
2005-01-21 10:00:00,32.82,33.02,32.78,32.99,363900.0,13.1195,13.1994,13.1035,13.1874,363900.0
2005-01-21 10:30:00,32.99,32.99,32.86,32.9,119000.0,13.1874,13.1874,13.1355,13.1515,119000.0
2005-01-21 11:00:00,32.9,32.93,32.84,32.92,88300.0,13.1515,13.1635,13.1275,13.1595,88300.0
2005-01-21 11:30:00,32.91,33.0,32.89,32.95,91500.0,13.1555,13.1914,13.1475,13.1714,91500.0
2005-01-21 12:00:00,32.96,32.97,32.91,32.91,52700.0,13.1754,13.1794,13.1555,13.1555,52700.0
2005-01-21 12:30:00,32.91,32.93,32.87,32.91,50600.0,13.1555,13.1635,13.1395,13.1555,50600.0
2005-01-21 13:00:00,32.91,32.93,32.91,32.93,44700.0,13.1555,13.1635,13.1555,13.1635,44700.0
2005-01-21 13:30:00,32.93,32.99,32.93,32.99,144400.0,13.1635,13.1874,13.1635,13.1874,144400.0
2005-01-21 14:00:00,32.98,33.0,32.91,32.97,46300.0,13.1834,13.1914,13.1555,13.1794,46300.0
2005-01-21 14:30:00,32.98,32.98,32.82,32.85,105500.0,13.1834,13.1834,13.1195,13.1315,105500.0
2005-01-21 15:00:00,32.85,33.0,32.8,32.95,135800.0,13.1315,13.1914,13.1115,13.1714,135800.0
2005-01-21 15:30:00,32.95,32.95,32.85,32.88,147600.0,13.1714,13.1714,13.1315,13.1435,147600.0
2005-01-24 09:30:00,33.07,33.1,32.95,33.02,181800.0,13.2194,13.2314,13.1714,13.1994,181800.0
2005-01-24 10:00:00,33.03,33.18,32.99,33.13,193000.0,13.2034,13.2634,13.1874,13.2434,193000.0
2005-01-24 10:30:00,33.13,33.26,33.1,33.2,126600.0,13.2434,13.2954,13.2314,13.2714,126600.0
2005-01-24 11:00:00,33.2,33.41,33.18,33.34,196100.0,13.2714,13.3553,13.2634,13.3273,196100.0
2005-01-24 11:30:00,33.33,33.42,33.28,33.36,109800.0,13.3234,13.3593,13.3034,13.3353,109800.0
2005-01-24 12:00:00,33.36,33.41,33.26,33.3,107700.0,13.3353,13.3553,13.2954,13.3114,107700.0
2005-01-24 12:30:00,33.32,33.37,33.27,33.32,125900.0,13.3194,13.3393,13.2994,13.3194,125900.0
2005-01-24 13:00:00,33.32,33.38,33.3,33.38,129300.0,13.3194,13.3433,13.3114,13.3433,129300.0
2005-01-24 13:30:00,33.37,33.47,33.35,33.39,156300.0,13.3393,13.3793,13.3313,13.3473,156300.0
2005-01-24 14:00:00,33.39,33.47,33.36,33.43,195900.0,13.3473,13.3793,13.3353,13.3633,195900.0
2005-01-24 14:30:00,33.43,33.47,33.34,33.39,176100.0,13.3633,13.3793,13.3273,13.3473,176100.0
2005-01-24 15:00:00,33.39,33.47,33.31,33.46,266100.0,13.3473,13.3793,13.3154,13.3753,266100.0
2005-01-24 15:30:00,33.46,33.46,33.34,33.38,313600.0,13.3753,13.3753,13.3273,13.3433,313600.0
2005-01-25 09:30:00,33.44,33.5,33.35,33.39,298700.0,13.3673,13.3913,13.3313,13.3473,298700.0
2005-01-25 10:00:00,33.39,33.47,33.29,33.41,139000.0,13.3473,13.3793,13.3074,13.3553,139000.0
2005-01-25 10:30:00,33.41,33.49,33.37,33.39,263000.0,13.3553,13.3873,13.3393,13.3473,263000.0
2005-01-25 11:00:00,33.39,33.42,33.34,33.41,121600.0,13.3473,13.3593,13.3273,13.3553,121600.0
2005-01-25 11:30:00,33.41,33.42,33.36,33.39,102700.0,13.3553,13.3593,13.3353,13.3473,102700.0
2005-01-25 12:00:00,33.39,33.4,33.33,33.36,155400.0,13.3473,13.3513,13.3234,13.3353,155400.0
2005-01-25 12:30:00,33.37,33.37,33.3,33.3,84600.0,13.3393,13.3393,13.3114,13.3114,84600.0
2005-01-25 13:00:00,33.3,33.44,33.06,33.08,396100.0,13.3114,13.3673,13.2154,13.2234,396100.0
2005-01-25 13:30:00,33.09,33.09,32.88,32.94,445200.0,13.2274,13.2274,13.1435,13.1675,445200.0
2005-01-25 14:00:00,32.93,32.95,32.76,32.89,218500.0,13.1635,13.1714,13.0955,13.1475,218500.0
2005-01-25 14:30:00,32.86,32.9,32.82,32.87,262700.0,13.1355,13.1515,13.1195,13.1395,262700.0
2005-01-25 15:00:00,32.87,32.93,32.55,32.61,504700.0,13.1395,13.1635,13.0116,13.0355,504700.0
2005-01-25 15:30:00,32.61,32.79,32.59,32.74,744400.0,13.0355,13.1075,13.0275,13.0875,744400.0
2005-01-26 09:30:00,32.72,32.93,32.7,32.85,445000.0,13.0795,13.1635,13.0715,13.1315,445000.0
2005-01-26 10:00:00,32.84,32.91,32.8,32.86,159600.0,13.1275,13.1555,13.1115,13.1355,159600.0
2005-01-26 10:30:00,32.87,32.98,32.82,32.93,204300.0,13.1395,13.1834,13.1195,13.1635,204300.0
2005-01-26 11:00:00,32.91,32.98,32.85,32.95,115100.0,13.1555,13.1834,13.1315,13.1714,115100.0
2005-01-26 11:30:00,32.95,32.99,32.91,32.98,76600.0,13.1714,13.1874,13.1555,13.1834,76600.0
2005-01-26 12:00:00,32.99,32.99,32.94,32.97,64000.0,13.1874,13.1874,13.1675,13.1794,64000.0
2005-01-26 12:30:00,32.97,32.99,32.93,32.96,50200.0,13.1794,13.1874,13.1635,13.1754,50200.0
2005-01-26 13:00:00,32.95,33.1,32.95,33.09,203400.0,13.1714,13.2314,13.1714,13.2274,203400.0
2005-01-26 13:30:00,33.09,33.13,33.02,33.13,92600.0,13.2274,13.2434,13.1994,13.2434,92600.0
2005-01-26 14:00:00,33.13,33.2,33.12,33.18,61100.0,13.2434,13.2714,13.2394,13.2634,61100.0
2005-01-26 14:30:00,33.17,33.23,33.14,33.22,107900.0,13.2594,13.2834,13.2474,13.2794,107900.0
2005-01-26 15:00:00,33.22,33.24,33.15,33.16,132600.0,13.2794,13.2874,13.2514,13.2554,132600.0
2005-01-26 15:30:00,33.17,33.23,33.14,33.19,262200.0,13.2594,13.2834,13.2474,13.2674,262200.0
2005-01-27 09:30:00,33.19,33.49,33.01,33.46,231000.0,13.2674,13.3873,13.1954,13.3753,231000.0
2005-01-27 10:00:00,33.47,33.5,33.39,33.41,191000.0,13.3793,13.3913,13.3473,13.3553,191000.0
2005-01-27 10:30:00,33.42,33.47,33.36,33.45,198700.0,13.3593,13.3793,13.3353,13.3713,198700.0
2005-01-27 11:00:00,33.46,33.5,33.41,33.43,127200.0,13.3753,13.3913,13.3553,13.3633,127200.0
2005-01-27 11:30:00,33.44,33.58,33.42,33.56,214400.0,13.3673,13.4233,13.3593,13.4153,214400.0
2005-01-27 12:00:00,33.56,33.59,33.53,33.53,98300.0,13.4153,13.4273,13.4033,13.4033,98300.0
2005-01-27 12:30:00,33.54,33.54,33.43,33.5,53400.0,13.4073,13.4073,13.3633,13.3913,53400.0
2005-01-27 13:00:00,33.49,33.5,33.4,33.42,76700.0,13.3873,13.3913,13.3513,13.3593,76700.0
2005-01-27 13:30:00,33.43,33.43,33.29,33.31,118400.0,13.3633,13.3633,13.3074,13.3154,118400.0
2005-01-27 14:00:00,33.31,33.41,33.3,33.39,72800.0,13.3154,13.3553,13.3114,13.3473,72800.0
2005-01-27 14:30:00,33.39,33.46,33.36,33.43,74600.0,13.3473,13.3753,13.3353,13.3633,74600.0
2005-01-27 15:00:00,33.43,33.49,33.39,33.46,223200.0,13.3633,13.3873,13.3473,13.3753,223200.0
2005-01-27 15:30:00,33.45,33.5,33.41,33.47,311900.0,13.3713,13.3913,13.3553,13.3793,311900.0
2005-01-28 09:30:00,33.4,33.53,33.3,33.45,147400.0,13.3513,13.4033,13.3114,13.3713,147400.0
2005-01-28 10:00:00,33.41,33.5,33.34,33.47,226900.0,13.3553,13.3913,13.3273,13.3793,226900.0
2005-01-28 10:30:00,33.46,33.52,33.43,33.49,129200.0,13.3753,13.3993,13.3633,13.3873,129200.0
2005-01-28 11:00:00,33.49,33.49,33.29,33.3,128400.0,13.3873,13.3873,13.3074,13.3114,128400.0
2005-01-28 11:30:00,33.29,33.33,33.22,33.31,104500.0,13.3074,13.3234,13.2794,13.3154,104500.0
2005-01-28 12:00:00,33.32,33.39,33.31,33.36,79000.0,13.3194,13.3473,13.3154,13.3353,79000.0
2005-01-28 12:30:00,33.37,33.44,33.32,33.4,91700.0,13.3393,13.3673,13.3194,13.3513,91700.0
2005-01-28 13:00:00,33.4,33.47,33.37,33.46,73500.0,13.3513,13.3793,13.3393,13.3753,73500.0
2005-01-28 13:30:00,33.47,33.48,33.44,33.46,80000.0,13.3793,13.3833,13.3673,13.3753,80000.0
2005-01-28 14:00:00,33.47,33.49,33.46,33.49,76800.0,13.3793,13.3873,13.3753,13.3873,76800.0
2005-01-28 14:30:00,33.49,33.49,33.44,33.46,71600.0,13.3873,13.3873,13.3673,13.3753,71600.0
2005-01-28 15:00:00,33.46,33.47,33.4,33.43,174400.0,13.3753,13.3793,13.3513,13.3633,174400.0
2005-01-28 15:30:00,33.43,33.5,33.39,33.5,231100.0,13.3633,13.3913,13.3473,13.3913,231100.0
2005-01-31 09:30:00,33.5,33.75,33.47,33.75,324100.0,13.3913,13.4912,13.3793,13.4912,324100.0
2005-01-31 10:00:00,33.75,33.77,33.63,33.69,226800.0,13.4912,13.4992,13.4433,13.4673,226800.0
2005-01-31 10:30:00,33.69,33.7,33.61,33.7,129000.0,13.4673,13.4713,13.4353,13.4713,129000.0
2005-01-31 11:00:00,33.7,33.77,33.7,33.75,101700.0,13.4713,13.4992,13.4713,13.4912,101700.0
2005-01-31 11:30:00,33.75,33.77,33.72,33.75,77200.0,13.4912,13.4992,13.4792,13.4912,77200.0
2005-01-31 12:00:00,33.74,33.78,33.7,33.75,92800.0,13.4872,13.5032,13.4713,13.4912,92800.0
2005-01-31 12:30:00,33.75,33.76,33.68,33.76,58400.0,13.4912,13.4952,13.4633,13.4952,58400.0
2005-01-31 13:00:00,33.76,33.76,33.69,33.71,58000.0,13.4952,13.4952,13.4673,13.4753,58000.0
2005-01-31 13:30:00,33.7,33.7,33.63,33.67,97900.0,13.4713,13.4713,13.4433,13.4593,97900.0
2005-01-31 14:00:00,33.67,33.67,33.59,33.61,127900.0,13.4593,13.4593,13.4273,13.4353,127900.0
2005-01-31 14:30:00,33.6,33.67,33.6,33.65,131200.0,13.4313,13.4593,13.4313,13.4513,131200.0
2005-01-31 15:00:00,33.65,33.67,33.58,33.61,204400.0,13.4513,13.4593,13.4233,13.4353,204400.0
2005-01-31 15:30:00,33.61,33.8,33.61,33.76,193500.0,13.4353,13.5112,13.4353,13.4952,193500.0
2005-02-01 09:30:00,33.8,33.9,33.78,33.81,161000.0,13.5112,13.5512,13.5032,13.5152,161000.0
2005-02-01 10:00:00,33.81,33.84,33.74,33.75,145400.0,13.5152,13.5272,13.4872,13.4912,145400.0
2005-02-01 10:30:00,33.74,33.78,33.67,33.76,195700.0,13.4872,13.5032,13.4593,13.4952,195700.0
2005-02-01 11:00:00,33.76,33.84,33.73,33.81,428400.0,13.4952,13.5272,13.4832,13.5152,428400.0
2005-02-01 11:30:00,33.81,33.85,33.72,33.78,134100.0,13.5152,13.5312,13.4792,13.5032,134100.0
2005-02-01 12:00:00,33.78,33.83,33.75,33.77,101200.0,13.5032,13.5232,13.4912,13.4992,101200.0
2005-02-01 12:30:00,33.77,33.81,33.75,33.79,265100.0,13.4992,13.5152,13.4912,13.5072,265100.0
2005-02-01 13:00:00,33.78,33.81,33.76,33.79,148400.0,13.5032,13.5152,13.4952,13.5072,148400.0
2005-02-01 13:30:00,33.8,33.81,33.77,33.8,101500.0,13.5112,13.5152,13.4992,13.5112,101500.0
2005-02-01 14:00:00,33.8,33.84,33.76,33.8,132500.0,13.5112,13.5272,13.4952,13.5112,132500.0
2005-02-01 14:30:00,33.79,33.84,33.78,33.81,124000.0,13.5072,13.5272,13.5032,13.5152,124000.0
2005-02-01 15:00:00,33.82,33.85,33.8,33.81,128000.0,13.5192,13.5312,13.5112,13.5152,128000.0
2005-02-01 15:30:00,33.82,34.09,33.78,34.08,499700.0,13.5192,13.6272,13.5032,13.6232,499700.0
2005-02-02 09:30:00,34.08,34.34,34.08,34.27,294100.0,13.6232,13.7271,13.6232,13.6991,294100.0
2005-02-02 10:00:00,34.29,34.34,34.23,34.23,184400.0,13.7071,13.7271,13.6831,13.6831,184400.0
2005-02-02 10:30:00,34.23,34.26,34.21,34.22,95500.0,13.6831,13.6951,13.6751,13.6791,95500.0
2005-02-02 11:00:00,34.23,34.23,34.16,34.18,139600.0,13.6831,13.6831,13.6551,13.6631,139600.0
2005-02-02 11:30:00,34.17,34.2,34.16,34.2,142200.0,13.6591,13.6711,13.6551,13.6711,142200.0
2005-02-02 12:00:00,34.2,34.2,34.17,34.18,60600.0,13.6711,13.6711,13.6591,13.6631,60600.0
2005-02-02 12:30:00,34.19,34.2,34.16,34.19,76200.0,13.6671,13.6711,13.6551,13.6671,76200.0
2005-02-02 13:00:00,34.2,34.2,34.17,34.19,90500.0,13.6711,13.6711,13.6591,13.6671,90500.0
2005-02-02 13:30:00,34.19,34.21,34.16,34.18,54900.0,13.6671,13.6751,13.6551,13.6631,54900.0
2005-02-02 14:00:00,34.17,34.2,34.15,34.17,229500.0,13.6591,13.6711,13.6511,13.6591,229500.0
2005-02-02 14:30:00,34.17,34.17,34.02,34.08,278200.0,13.6591,13.6591,13.5992,13.6232,278200.0
2005-02-02 15:00:00,34.08,34.08,33.88,33.9,249200.0,13.6232,13.6232,13.5432,13.5512,249200.0
2005-02-02 15:30:00,33.89,34.1,33.89,33.97,262000.0,13.5472,13.6312,13.5472,13.5792,262000.0
2005-02-03 09:30:00,33.72,33.72,33.25,33.45,287900.0,13.6231,13.6231,13.4333,13.5141,287900.0
2005-02-03 10:00:00,33.46,33.57,33.35,33.51,158800.0,13.5181,13.5625,13.4737,13.5383,158800.0
2005-02-03 10:30:00,33.53,33.61,33.46,33.51,113400.0,13.5464,13.5787,13.5181,13.5383,113400.0
2005-02-03 11:00:00,33.51,33.51,33.42,33.48,237200.0,13.5383,13.5383,13.5019,13.5262,237200.0
2005-02-03 11:30:00,33.47,33.52,33.45,33.47,64000.0,13.5221,13.5423,13.5141,13.5221,64000.0
2005-02-03 12:00:00,33.49,33.51,33.47,33.49,59000.0,13.5302,13.5383,13.5221,13.5302,59000.0
2005-02-03 12:30:00,33.49,33.51,33.46,33.48,93600.0,13.5302,13.5383,13.5181,13.5262,93600.0
2005-02-03 13:00:00,33.5,33.52,33.46,33.5,54600.0,13.5343,13.5423,13.5181,13.5343,54600.0
2005-02-03 13:30:00,33.5,33.53,33.47,33.49,79900.0,13.5343,13.5464,13.5221,13.5302,79900.0
2005-02-03 14:00:00,33.5,33.52,33.48,33.49,49800.0,13.5343,13.5423,13.5262,13.5302,49800.0
2005-02-03 14:30:00,33.5,33.5,33.41,33.44,139400.0,13.5343,13.5343,13.4979,13.51,139400.0
2005-02-03 15:00:00,33.45,33.5,33.42,33.48,130200.0,13.5141,13.5343,13.5019,13.5262,130200.0
2005-02-03 15:30:00,33.48,33.5,33.47,33.49,299800.0,13.5262,13.5343,13.5221,13.5302,299800.0
2005-02-04 09:30:00,33.63,33.77,33.53,33.69,242700.0,13.5868,13.6433,13.5464,13.611,242700.0
2005-02-04 10:00:00,33.69,33.78,33.6,33.6,158000.0,13.611,13.6474,13.5747,13.5747,158000.0
2005-02-04 10:30:00,33.6,33.65,33.53,33.65,240400.0,13.5747,13.5949,13.5464,13.5949,240400.0
2005-02-04 11:00:00,33.65,33.66,33.56,33.57,137500.0,13.5949,13.5989,13.5585,13.5625,137500.0
2005-02-04 11:30:00,33.57,33.6,33.57,33.59,72600.0,13.5625,13.5747,13.5625,13.5706,72600.0
2005-02-04 12:00:00,33.6,33.68,33.59,33.63,102800.0,13.5747,13.607,13.5706,13.5868,102800.0
2005-02-04 12:30:00,33.64,33.66,33.62,33.62,271200.0,13.5908,13.5989,13.5827,13.5827,271200.0
2005-02-04 13:00:00,33.63,33.65,33.62,33.64,37900.0,13.5868,13.5949,13.5827,13.5908,37900.0
2005-02-04 13:30:00,33.64,33.65,33.61,33.64,54100.0,13.5908,13.5949,13.5787,13.5908,54100.0
2005-02-04 14:00:00,33.64,33.65,33.61,33.63,72700.0,13.5908,13.5949,13.5787,13.5868,72700.0
2005-02-04 14:30:00,33.64,33.65,33.62,33.65,58300.0,13.5908,13.5949,13.5827,13.5949,58300.0
2005-02-04 15:00:00,33.65,33.69,33.64,33.67,176500.0,13.5949,13.611,13.5908,13.6029,176500.0
2005-02-04 15:30:00,33.66,33.75,33.64,33.73,354600.0,13.5989,13.6353,13.5908,13.6272,354600.0
2005-02-07 09:30:00,33.7,33.73,33.55,33.71,153800.0,13.6151,13.6272,13.5545,13.6191,153800.0
2005-02-07 10:00:00,33.7,33.7,33.61,33.66,78500.0,13.6151,13.6151,13.5787,13.5989,78500.0
2005-02-07 10:30:00,33.65,33.65,33.56,33.6,96000.0,13.5949,13.5949,13.5585,13.5747,96000.0
2005-02-07 11:00:00,33.59,33.6,33.52,33.55,101500.0,13.5706,13.5747,13.5423,13.5545,101500.0
2005-02-07 11:30:00,33.53,33.68,33.5,33.51,91500.0,13.5464,13.607,13.5343,13.5383,91500.0
2005-02-07 12:00:00,33.5,33.55,33.48,33.49,76800.0,13.5343,13.5545,13.5262,13.5302,76800.0
2005-02-07 12:30:00,33.49,33.59,33.48,33.58,151600.0,13.5302,13.5706,13.5262,13.5666,151600.0
2005-02-07 13:00:00,33.59,33.59,33.53,33.55,61000.0,13.5706,13.5706,13.5464,13.5545,61000.0
2005-02-07 13:30:00,33.55,33.57,33.52,33.53,44000.0,13.5545,13.5625,13.5423,13.5464,44000.0
2005-02-07 14:00:00,33.53,33.61,33.52,33.61,42000.0,13.5464,13.5787,13.5423,13.5787,42000.0
2005-02-07 14:30:00,33.61,33.63,33.58,33.58,57800.0,13.5787,13.5868,13.5666,13.5666,57800.0
2005-02-07 15:00:00,33.58,33.65,33.58,33.65,126700.0,13.5666,13.5949,13.5666,13.5949,126700.0
2005-02-07 15:30:00,33.65,33.69,33.61,33.68,152900.0,13.5949,13.611,13.5787,13.607,152900.0
2005-02-08 09:30:00,33.62,33.71,33.62,33.67,197800.0,13.5827,13.6191,13.5827,13.6029,197800.0
2005-02-08 10:00:00,33.67,33.68,33.53,33.57,108000.0,13.6029,13.607,13.5464,13.5625,108000.0
2005-02-08 10:30:00,33.58,33.69,33.58,33.69,69600.0,13.5666,13.611,13.5666,13.611,69600.0
2005-02-08 11:00:00,33.69,33.7,33.66,33.68,116800.0,13.611,13.6151,13.5989,13.607,116800.0
2005-02-08 11:30:00,33.68,33.69,33.63,33.65,76300.0,13.607,13.611,13.5868,13.5949,76300.0
2005-02-08 12:00:00,33.64,33.66,33.61,33.63,64100.0,13.5908,13.5989,13.5787,13.5868,64100.0
2005-02-08 12:30:00,33.65,33.67,33.63,33.66,34600.0,13.5949,13.6029,13.5868,13.5989,34600.0
2005-02-08 13:00:00,33.66,33.7,33.64,33.69,49000.0,13.5989,13.6151,13.5908,13.611,49000.0
2005-02-08 13:30:00,33.68,33.7,33.66,33.69,45000.0,13.607,13.6151,13.5989,13.611,45000.0
2005-02-08 14:00:00,33.68,33.7,33.65,33.67,53300.0,13.607,13.6151,13.5949,13.6029,53300.0
2005-02-08 14:30:00,33.66,33.69,33.64,33.68,65500.0,13.5989,13.611,13.5908,13.607,65500.0
2005-02-08 15:00:00,33.69,33.7,33.6,33.6,100500.0,13.611,13.6151,13.5747,13.5747,100500.0
2005-02-08 15:30:00,33.6,33.64,33.54,33.62,197700.0,13.5747,13.5908,13.5504,13.5827,197700.0
2005-02-09 09:30:00,33.6,33.66,33.57,33.62,135500.0,13.5747,13.5989,13.5625,13.5827,135500.0
2005-02-09 10:00:00,33.62,33.68,33.57,33.58,136600.0,13.5827,13.607,13.5625,13.5666,136600.0
2005-02-09 10:30:00,33.59,33.6,33.54,33.56,89800.0,13.5706,13.5747,13.5504,13.5585,89800.0
2005-02-09 11:00:00,33.57,33.58,33.53,33.55,56000.0,13.5625,13.5666,13.5464,13.5545,56000.0
2005-02-09 11:30:00,33.56,33.58,33.53,33.57,71000.0,13.5585,13.5666,13.5464,13.5625,71000.0
2005-02-09 12:00:00,33.57,33.6,33.56,33.56,75900.0,13.5625,13.5747,13.5585,13.5585,75900.0
2005-02-09 12:30:00,33.58,33.6,33.55,33.58,72200.0,13.5666,13.5747,13.5545,13.5666,72200.0
2005-02-09 13:00:00,33.58,33.62,33.58,33.61,60400.0,13.5666,13.5827,13.5666,13.5787,60400.0
2005-02-09 13:30:00,33.61,33.65,33.58,33.58,41800.0,13.5787,13.5949,13.5666,13.5666,41800.0
2005-02-09 14:00:00,33.56,33.59,33.51,33.53,97300.0,13.5585,13.5706,13.5383,13.5464,97300.0
2005-02-09 14:30:00,33.52,33.52,33.48,33.49,66200.0,13.5423,13.5423,13.5262,13.5302,66200.0
2005-02-09 15:00:00,33.48,33.53,33.44,33.51,104900.0,13.5262,13.5464,13.51,13.5383,104900.0
2005-02-09 15:30:00,33.51,33.54,33.38,33.4,154200.0,13.5383,13.5504,13.4858,13.4939,154200.0
2005-02-10 09:30:00,33.36,33.4,33.25,33.35,319100.0,13.4777,13.4939,13.4333,13.4737,319100.0
2005-02-10 10:00:00,33.36,33.39,33.31,33.35,102400.0,13.4777,13.4898,13.4575,13.4737,102400.0
2005-02-10 10:30:00,33.36,33.36,33.33,33.35,77000.0,13.4777,13.4777,13.4656,13.4737,77000.0
2005-02-10 11:00:00,33.34,33.36,33.31,33.34,139100.0,13.4696,13.4777,13.4575,13.4696,139100.0
2005-02-10 11:30:00,33.34,33.42,33.33,33.36,53500.0,13.4696,13.5019,13.4656,13.4777,53500.0
2005-02-10 12:00:00,33.35,33.45,33.35,33.45,110300.0,13.4737,13.5141,13.4737,13.5141,110300.0
2005-02-10 12:30:00,33.44,33.47,33.39,33.46,131800.0,13.51,13.5221,13.4898,13.5181,131800.0
2005-02-10 13:00:00,33.45,33.49,33.4,33.47,96500.0,13.5141,13.5302,13.4939,13.5221,96500.0
2005-02-10 13:30:00,33.47,33.51,33.44,33.5,120300.0,13.5221,13.5383,13.51,13.5343,120300.0
2005-02-10 14:00:00,33.5,33.51,33.46,33.48,56000.0,13.5343,13.5383,13.5181,13.5262,56000.0
2005-02-10 14:30:00,33.47,33.48,33.38,33.45,122500.0,13.5221,13.5262,13.4858,13.5141,122500.0
2005-02-10 15:00:00,33.44,33.48,33.41,33.46,165100.0,13.51,13.5262,13.4979,13.5181,165100.0
2005-02-10 15:30:00,33.47,33.5,33.4,33.5,179900.0,13.5221,13.5343,13.4939,13.5343,179900.0
2005-02-11 09:30:00,33.51,33.6,33.31,33.32,159700.0,13.5383,13.5747,13.4575,13.4615,159700.0
2005-02-11 10:00:00,33.33,33.35,33.19,33.24,145700.0,13.4656,13.4737,13.409,13.4292,145700.0
2005-02-11 10:30:00,33.25,33.31,33.18,33.18,126300.0,13.4333,13.4575,13.405,13.405,126300.0
2005-02-11 11:00:00,33.2,33.34,33.18,33.34,178400.0,13.4131,13.4696,13.405,13.4696,178400.0
2005-02-11 11:30:00,33.36,33.43,33.2,33.3,219900.0,13.4777,13.506,13.4131,13.4535,219900.0
2005-02-11 12:00:00,33.29,33.34,33.25,33.25,163600.0,13.4494,13.4696,13.4333,13.4333,163600.0
2005-02-11 12:30:00,33.25,33.33,33.24,33.3,103000.0,13.4333,13.4656,13.4292,13.4535,103000.0
2005-02-11 13:00:00,33.3,33.33,33.25,33.31,153400.0,13.4535,13.4656,13.4333,13.4575,153400.0
2005-02-11 13:30:00,33.3,33.31,33.26,33.28,71900.0,13.4535,13.4575,13.4373,13.4454,71900.0
2005-02-11 14:00:00,33.28,33.3,33.26,33.29,144900.0,13.4454,13.4535,13.4373,13.4494,144900.0
2005-02-11 14:30:00,33.28,33.3,33.25,33.26,88800.0,13.4454,13.4535,13.4333,13.4373,88800.0
2005-02-11 15:00:00,33.26,33.31,33.25,33.27,190600.0,13.4373,13.4575,13.4333,13.4413,190600.0
2005-02-11 15:30:00,33.28,33.28,33.12,33.2,570900.0,13.4454,13.4454,13.3807,13.4131,570900.0
2005-02-14 09:30:00,33.29,33.4,33.19,33.21,144500.0,13.4494,13.4939,13.409,13.4171,144500.0
2005-02-14 10:00:00,33.21,33.34,33.2,33.33,158200.0,13.4171,13.4696,13.4131,13.4656,158200.0
2005-02-14 10:30:00,33.33,33.4,33.32,33.38,81800.0,13.4656,13.4939,13.4615,13.4858,81800.0
2005-02-14 11:00:00,33.38,33.42,33.36,33.38,70300.0,13.4858,13.5019,13.4777,13.4858,70300.0
2005-02-14 11:30:00,33.38,33.38,33.32,33.35,97900.0,13.4858,13.4858,13.4615,13.4737,97900.0
2005-02-14 12:00:00,33.37,33.38,33.33,33.36,52600.0,13.4817,13.4858,13.4656,13.4777,52600.0
2005-02-14 12:30:00,33.36,33.42,33.36,33.42,78000.0,13.4777,13.5019,13.4777,13.5019,78000.0
2005-02-14 13:00:00,33.42,33.42,33.32,33.38,105300.0,13.5019,13.5019,13.4615,13.4858,105300.0
2005-02-14 13:30:00,33.39,33.44,33.37,33.43,59900.0,13.4898,13.51,13.4817,13.506,59900.0
2005-02-14 14:00:00,33.43,33.44,33.34,33.34,136100.0,13.506,13.51,13.4696,13.4696,136100.0
2005-02-14 14:30:00,33.34,33.35,33.3,33.32,86000.0,13.4696,13.4737,13.4535,13.4615,86000.0
2005-02-14 15:00:00,33.31,33.36,33.28,33.33,287900.0,13.4575,13.4777,13.4454,13.4656,287900.0
2005-02-14 15:30:00,33.34,33.42,33.34,33.37,254100.0,13.4696,13.5019,13.4696,13.4817,254100.0
2005-02-15 09:30:00,33.48,33.5,33.28,33.33,187900.0,13.5262,13.5343,13.4454,13.4656,187900.0
2005-02-15 10:00:00,33.33,33.45,33.31,33.43,123900.0,13.4656,13.5141,13.4575,13.506,123900.0
2005-02-15 10:30:00,33.43,33.48,33.42,33.44,80400.0,13.506,13.5262,13.5019,13.51,80400.0
2005-02-15 11:00:00,33.44,33.45,33.29,33.29,78600.0,13.51,13.5141,13.4494,13.4494,78600.0
2005-02-15 11:30:00,33.28,33.33,33.27,33.31,100000.0,13.4454,13.4656,13.4413,13.4575,100000.0
2005-02-15 12:00:00,33.3,33.41,33.3,33.38,74700.0,13.4535,13.4979,13.4535,13.4858,74700.0
2005-02-15 12:30:00,33.38,33.41,33.34,33.35,54500.0,13.4858,13.4979,13.4696,13.4737,54500.0
2005-02-15 13:00:00,33.33,33.33,33.27,33.27,95500.0,13.4656,13.4656,13.4413,13.4413,95500.0
2005-02-15 13:30:00,33.27,33.3,33.26,33.26,95900.0,13.4413,13.4535,13.4373,13.4373,95900.0
2005-02-15 14:00:00,33.26,33.29,33.24,33.27,91900.0,13.4373,13.4494,13.4292,13.4413,91900.0
2005-02-15 14:30:00,33.26,33.36,33.25,33.34,106600.0,13.4373,13.4777,13.4333,13.4696,106600.0
2005-02-15 15:00:00,33.33,33.37,33.31,33.31,265000.0,13.4656,13.4817,13.4575,13.4575,265000.0
2005-02-15 15:30:00,33.32,33.35,33.28,33.35,187500.0,13.4615,13.4737,13.4454,13.4737,187500.0
2005-02-16 09:30:00,33.22,33.28,33.11,33.14,145600.0,13.4211,13.4454,13.3767,13.3888,145600.0
2005-02-16 10:00:00,33.12,33.21,33.02,33.2,166700.0,13.3807,13.4171,13.3403,13.4131,166700.0
2005-02-16 10:30:00,33.2,33.22,33.15,33.21,96900.0,13.4131,13.4211,13.3929,13.4171,96900.0
2005-02-16 11:00:00,33.2,33.2,33.15,33.2,79600.0,13.4131,13.4131,13.3929,13.4131,79600.0
2005-02-16 11:30:00,33.2,33.23,33.16,33.17,78300.0,13.4131,13.4252,13.3969,13.4009,78300.0
2005-02-16 12:00:00,33.17,33.19,33.15,33.18,88300.0,13.4009,13.409,13.3929,13.405,88300.0
2005-02-16 12:30:00,33.17,33.25,33.15,33.17,88700.0,13.4009,13.4333,13.3929,13.4009,88700.0
2005-02-16 13:00:00,33.17,33.2,33.14,33.16,54300.0,13.4009,13.4131,13.3888,13.3969,54300.0
2005-02-16 13:30:00,33.16,33.22,33.12,33.19,76200.0,13.3969,13.4211,13.3807,13.409,76200.0
2005-02-16 14:00:00,33.19,33.22,33.17,33.19,66100.0,13.409,13.4211,13.4009,13.409,66100.0
2005-02-16 14:30:00,33.19,33.25,33.18,33.22,165200.0,13.409,13.4333,13.405,13.4211,165200.0
2005-02-16 15:00:00,33.24,33.28,33.21,33.24,129600.0,13.4292,13.4454,13.4171,13.4292,129600.0
2005-02-16 15:30:00,33.23,33.25,33.14,33.2,322800.0,13.4252,13.4333,13.3888,13.4131,322800.0
2005-02-17 09:30:00,33.1,33.23,33.06,33.13,127900.0,13.3727,13.4252,13.3565,13.3848,127900.0
2005-02-17 10:00:00,33.13,33.15,33.0,33.03,160900.0,13.3848,13.3929,13.3323,13.3444,160900.0
2005-02-17 10:30:00,33.03,33.03,32.84,32.91,192800.0,13.3444,13.3444,13.2676,13.2959,192800.0
2005-02-17 11:00:00,32.9,33.08,32.89,33.07,113200.0,13.2919,13.3646,13.2878,13.3605,113200.0
2005-02-17 11:30:00,33.07,33.09,32.97,32.98,109400.0,13.3605,13.3686,13.3201,13.3242,109400.0
2005-02-17 12:00:00,32.97,33.08,32.95,33.05,135900.0,13.3201,13.3646,13.3121,13.3525,135900.0
2005-02-17 12:30:00,33.05,33.07,33.0,33.05,57000.0,13.3525,13.3605,13.3323,13.3525,57000.0
2005-02-17 13:00:00,33.05,33.08,33.03,33.04,69700.0,13.3525,13.3646,13.3444,13.3484,69700.0
2005-02-17 13:30:00,33.04,33.13,33.04,33.11,75800.0,13.3484,13.3848,13.3484,13.3767,75800.0
2005-02-17 14:00:00,33.11,33.22,33.06,33.22,100700.0,13.3767,13.4211,13.3565,13.4211,100700.0
2005-02-17 14:30:00,33.22,33.22,33.11,33.12,124100.0,13.4211,13.4211,13.3767,13.3807,124100.0
2005-02-17 15:00:00,33.12,33.15,33.09,33.09,157700.0,13.3807,13.3929,13.3686,13.3686,157700.0
2005-02-17 15:30:00,33.09,33.11,32.98,33.0,236400.0,13.3686,13.3767,13.3242,13.3323,236400.0
2005-02-18 09:30:00,32.98,32.98,32.65,32.71,310300.0,13.3242,13.3242,13.1908,13.2151,310300.0
2005-02-18 10:00:00,32.71,32.73,32.6,32.6,191500.0,13.2151,13.2232,13.1706,13.1706,191500.0
2005-02-18 10:30:00,32.6,32.61,32.45,32.55,282900.0,13.1706,13.1747,13.11,13.1504,282900.0
2005-02-18 11:00:00,32.54,32.64,32.54,32.61,182300.0,13.1464,13.1868,13.1464,13.1747,182300.0
2005-02-18 11:30:00,32.61,32.68,32.6,32.68,143400.0,13.1747,13.203,13.1706,13.203,143400.0
2005-02-18 12:00:00,32.68,32.68,32.53,32.54,89700.0,13.203,13.203,13.1424,13.1464,89700.0
2005-02-18 12:30:00,32.55,32.55,32.49,32.52,92800.0,13.1504,13.1504,13.1262,13.1383,92800.0
2005-02-18 13:00:00,32.5,32.55,32.46,32.47,102600.0,13.1302,13.1504,13.1141,13.1181,102600.0
2005-02-18 13:30:00,32.46,32.49,32.45,32.47,99000.0,13.1141,13.1262,13.11,13.1181,99000.0
2005-02-18 14:00:00,32.46,32.56,32.42,32.44,146300.0,13.1141,13.1545,13.0979,13.106,146300.0
2005-02-18 14:30:00,32.44,32.55,32.43,32.48,100800.0,13.106,13.1504,13.102,13.1222,100800.0
2005-02-18 15:00:00,32.48,32.55,32.48,32.53,163300.0,13.1222,13.1504,13.1222,13.1424,163300.0
2005-02-18 15:30:00,32.52,32.61,32.49,32.51,244600.0,13.1383,13.1747,13.1262,13.1343,244600.0
2005-02-22 09:30:00,32.45,32.46,31.78,31.86,475400.0,13.11,13.1141,12.8394,12.8717,475400.0
2005-02-22 10:00:00,31.89,31.92,31.78,31.78,231100.0,12.8838,12.8959,12.8394,12.8394,231100.0
2005-02-22 10:30:00,31.79,31.9,31.73,31.9,355700.0,12.8434,12.8878,12.8192,12.8878,355700.0
2005-02-22 11:00:00,31.9,31.93,31.85,31.86,215300.0,12.8878,12.9,12.8676,12.8717,215300.0
2005-02-22 11:30:00,31.86,31.9,31.85,31.86,133500.0,12.8717,12.8878,12.8676,12.8717,133500.0
2005-02-22 12:00:00,31.87,31.93,31.75,31.77,194400.0,12.8757,12.9,12.8272,12.8353,194400.0
2005-02-22 12:30:00,31.76,31.78,31.72,31.76,166800.0,12.8313,12.8394,12.8151,12.8313,166800.0
2005-02-22 13:00:00,31.77,31.86,31.74,31.82,138800.0,12.8353,12.8717,12.8232,12.8555,138800.0
2005-02-22 13:30:00,31.82,31.88,31.76,31.82,144300.0,12.8555,12.8798,12.8313,12.8555,144300.0
2005-02-22 14:00:00,31.81,31.82,31.68,31.71,177300.0,12.8515,12.8555,12.799,12.8111,177300.0
2005-02-22 14:30:00,31.7,31.75,31.6,31.61,191500.0,12.807,12.8272,12.7666,12.7707,191500.0
2005-02-22 15:00:00,31.61,31.65,31.59,31.6,246600.0,12.7707,12.7868,12.7626,12.7666,246600.0
2005-02-22 15:30:00,31.6,31.69,31.59,31.63,358800.0,12.7666,12.803,12.7626,12.7788,358800.0
2005-02-23 09:30:00,32.0,32.25,31.82,31.85,377300.0,12.9282,13.0292,12.8555,12.8676,377300.0
2005-02-23 10:00:00,31.86,32.01,31.78,32.0,373300.0,12.8717,12.9323,12.8394,12.9282,373300.0
2005-02-23 10:30:00,32.0,32.0,31.83,31.87,168100.0,12.9282,12.9282,12.8596,12.8757,168100.0
2005-02-23 11:00:00,31.86,31.93,31.79,31.88,135100.0,12.8717,12.9,12.8434,12.8798,135100.0
2005-02-23 11:30:00,31.88,31.92,31.84,31.9,122100.0,12.8798,12.8959,12.8636,12.8878,122100.0
2005-02-23 12:00:00,31.9,31.93,31.87,31.89,74500.0,12.8878,12.9,12.8757,12.8838,74500.0
2005-02-23 12:30:00,31.89,31.91,31.87,31.88,70600.0,12.8838,12.8919,12.8757,12.8798,70600.0
2005-02-23 13:00:00,31.88,31.89,31.82,31.87,63400.0,12.8798,12.8838,12.8555,12.8757,63400.0
2005-02-23 13:30:00,31.87,31.94,31.85,31.92,59400.0,12.8757,12.904,12.8676,12.8959,59400.0
2005-02-23 14:00:00,31.92,31.93,31.84,31.9,87600.0,12.8959,12.9,12.8636,12.8878,87600.0
2005-02-23 14:30:00,31.9,31.93,31.8,31.86,101300.0,12.8878,12.9,12.8474,12.8717,101300.0
2005-02-23 15:00:00,31.85,31.88,31.81,31.87,244500.0,12.8676,12.8798,12.8515,12.8757,244500.0
2005-02-23 15:30:00,31.86,31.89,31.82,31.83,299500.0,12.8717,12.8838,12.8555,12.8596,299500.0
2005-02-24 09:30:00,31.75,31.94,31.75,31.79,211000.0,12.8272,12.904,12.8272,12.8434,211000.0
2005-02-24 10:00:00,31.79,31.88,31.78,31.79,90600.0,12.8434,12.8798,12.8394,12.8434,90600.0
2005-02-24 10:30:00,31.78,31.88,31.78,31.78,138900.0,12.8394,12.8798,12.8394,12.8394,138900.0
2005-02-24 11:00:00,31.78,31.81,31.73,31.79,104500.0,12.8394,12.8515,12.8192,12.8434,104500.0
2005-02-24 11:30:00,31.79,31.81,31.75,31.8,131400.0,12.8434,12.8515,12.8272,12.8474,131400.0
2005-02-24 12:00:00,31.8,31.83,31.76,31.76,79300.0,12.8474,12.8596,12.8313,12.8313,79300.0
2005-02-24 12:30:00,31.77,31.83,31.75,31.82,79300.0,12.8353,12.8596,12.8272,12.8555,79300.0
2005-02-24 13:00:00,31.82,31.85,31.8,31.83,76000.0,12.8555,12.8676,12.8474,12.8596,76000.0
2005-02-24 13:30:00,31.83,31.9,31.82,31.84,90900.0,12.8596,12.8878,12.8555,12.8636,90900.0
2005-02-24 14:00:00,31.84,31.93,31.81,31.83,172100.0,12.8636,12.9,12.8515,12.8596,172100.0
2005-02-24 14:30:00,31.82,31.87,31.82,31.85,168300.0,12.8555,12.8757,12.8555,12.8676,168300.0
2005-02-24 15:00:00,31.84,31.89,31.76,31.79,157000.0,12.8636,12.8838,12.8313,12.8434,157000.0
2005-02-24 15:30:00,31.79,31.9,31.78,31.85,351400.0,12.8434,12.8878,12.8394,12.8676,351400.0
2005-02-25 09:30:00,32.05,32.27,32.01,32.16,267400.0,12.9484,13.0373,12.9323,12.9929,267400.0
2005-02-25 10:00:00,32.16,32.28,32.08,32.28,186800.0,12.9929,13.0414,12.9606,13.0414,186800.0
2005-02-25 10:30:00,32.29,32.52,32.29,32.5,229700.0,13.0454,13.1383,13.0454,13.1302,229700.0
2005-02-25 11:00:00,32.51,32.77,32.51,32.74,241500.0,13.1343,13.2393,13.1343,13.2272,241500.0
2005-02-25 11:30:00,32.75,32.79,32.63,32.74,165100.0,13.2313,13.2474,13.1828,13.2272,165100.0
2005-02-25 12:00:00,32.74,32.77,32.49,32.49,263200.0,13.2272,13.2393,13.1262,13.1262,263200.0
2005-02-25 12:30:00,32.49,32.54,32.47,32.54,132100.0,13.1262,13.1464,13.1181,13.1464,132100.0
2005-02-25 13:00:00,32.54,32.58,32.54,32.55,117000.0,13.1464,13.1626,13.1464,13.1504,117000.0
2005-02-25 13:30:00,32.54,32.55,32.54,32.55,103100.0,13.1464,13.1504,13.1464,13.1504,103100.0
2005-02-25 14:00:00,32.55,32.57,32.5,32.51,405900.0,13.1504,13.1585,13.1302,13.1343,405900.0
2005-02-25 14:30:00,32.51,32.53,32.48,32.51,142400.0,13.1343,13.1424,13.1222,13.1343,142400.0
2005-02-25 15:00:00,32.51,32.55,32.51,32.55,134300.0,13.1343,13.1504,13.1343,13.1504,134300.0
2005-02-25 15:30:00,32.55,32.55,32.5,32.5,195300.0,13.1504,13.1504,13.1302,13.1302,195300.0
2005-02-28 09:30:00,32.38,32.6,32.34,32.55,143000.0,13.0818,13.1706,13.0656,13.1504,143000.0
2005-02-28 10:00:00,32.52,32.65,32.49,32.63,108600.0,13.1383,13.1908,13.1262,13.1828,108600.0
2005-02-28 10:30:00,32.61,32.63,32.54,32.57,93000.0,13.1747,13.1828,13.1464,13.1585,93000.0
2005-02-28 11:00:00,32.58,32.63,32.5,32.51,140200.0,13.1626,13.1828,13.1302,13.1343,140200.0
2005-02-28 11:30:00,32.51,32.55,32.46,32.49,107600.0,13.1343,13.1504,13.1141,13.1262,107600.0
2005-02-28 12:00:00,32.5,32.5,32.21,32.25,215200.0,13.1302,13.1302,13.0131,13.0292,215200.0
2005-02-28 12:30:00,32.25,32.29,32.21,32.22,59800.0,13.0292,13.0454,13.0131,13.0171,59800.0
2005-02-28 13:00:00,32.23,32.25,32.19,32.21,50000.0,13.0212,13.0292,13.005,13.0131,50000.0
2005-02-28 13:30:00,32.2,32.21,32.14,32.14,66500.0,13.009,13.0131,12.9848,12.9848,66500.0
2005-02-28 14:00:00,32.14,32.16,32.04,32.12,104000.0,12.9848,12.9929,12.9444,12.9767,104000.0
2005-02-28 14:30:00,32.11,32.18,32.1,32.1,91200.0,12.9727,13.001,12.9686,12.9686,91200.0
2005-02-28 15:00:00,32.11,32.35,32.1,32.25,137700.0,12.9727,13.0696,12.9686,13.0292,137700.0
2005-02-28 15:30:00,32.26,32.35,32.12,32.12,177400.0,13.0333,13.0696,12.9767,12.9767,177400.0
2005-03-01 09:30:00,32.05,32.39,31.99,32.38,162000.0,12.9484,13.0858,12.9242,13.0818,162000.0
2005-03-01 10:00:00,32.38,32.56,32.34,32.42,150500.0,13.0818,13.1545,13.0656,13.0979,150500.0
2005-03-01 10:30:00,32.42,32.46,32.34,32.35,130300.0,13.0979,13.1141,13.0656,13.0696,130300.0
2005-03-01 11:00:00,32.35,32.38,32.3,32.3,93100.0,13.0696,13.0818,13.0494,13.0494,93100.0
2005-03-01 11:30:00,32.31,32.45,32.31,32.39,132500.0,13.0535,13.11,13.0535,13.0858,132500.0
2005-03-01 12:00:00,32.4,32.42,32.36,32.4,96800.0,13.0898,13.0979,13.0737,13.0898,96800.0
2005-03-01 12:30:00,32.4,32.4,32.36,32.38,59400.0,13.0898,13.0898,13.0737,13.0818,59400.0
2005-03-01 13:00:00,32.38,32.41,32.28,32.29,79800.0,13.0818,13.0939,13.0414,13.0454,79800.0
2005-03-01 13:30:00,32.3,32.37,32.27,32.3,100200.0,13.0494,13.0777,13.0373,13.0494,100200.0
2005-03-01 14:00:00,32.3,32.35,32.3,32.31,114900.0,13.0494,13.0696,13.0494,13.0535,114900.0
2005-03-01 14:30:00,32.31,32.32,32.25,32.32,97500.0,13.0535,13.0575,13.0292,13.0575,97500.0
2005-03-01 15:00:00,32.33,32.4,32.31,32.38,100300.0,13.0616,13.0898,13.0535,13.0818,100300.0
2005-03-01 15:30:00,32.37,32.41,32.34,32.39,174100.0,13.0777,13.0939,13.0656,13.0858,174100.0
2005-03-02 09:30:00,32.39,32.43,32.25,32.38,258600.0,13.0858,13.102,13.0292,13.0818,258600.0
2005-03-02 10:00:00,32.38,32.43,32.35,32.38,204300.0,13.0818,13.102,13.0696,13.0818,204300.0
2005-03-02 10:30:00,32.38,32.41,32.31,32.34,177800.0,13.0818,13.0939,13.0535,13.0656,177800.0
2005-03-02 11:00:00,32.32,32.54,32.3,32.51,197800.0,13.0575,13.1464,13.0494,13.1343,197800.0
2005-03-02 11:30:00,32.51,32.52,32.38,32.38,71700.0,13.1343,13.1383,13.0818,13.0818,71700.0
2005-03-02 12:00:00,32.38,32.43,32.37,32.37,62800.0,13.0818,13.102,13.0777,13.0777,62800.0
2005-03-02 12:30:00,32.38,32.41,32.34,32.38,93700.0,13.0818,13.0939,13.0656,13.0818,93700.0
2005-03-02 13:00:00,32.38,32.45,32.37,32.42,107100.0,13.0818,13.11,13.0777,13.0979,107100.0
2005-03-02 13:30:00,32.42,32.44,32.32,32.42,122500.0,13.0979,13.106,13.0575,13.0979,122500.0
2005-03-02 14:00:00,32.42,32.44,32.37,32.39,146700.0,13.0979,13.106,13.0777,13.0858,146700.0
2005-03-02 14:30:00,32.39,32.39,32.28,32.38,172400.0,13.0858,13.0858,13.0414,13.0818,172400.0
2005-03-02 15:00:00,32.37,32.4,32.31,32.39,175700.0,13.0777,13.0898,13.0535,13.0858,175700.0
2005-03-02 15:30:00,32.4,32.45,32.35,32.39,202600.0,13.0898,13.11,13.0696,13.0858,202600.0
2005-03-03 09:30:00,32.29,32.38,32.23,32.29,191800.0,13.0454,13.0818,13.0212,13.0454,191800.0
2005-03-03 10:00:00,32.28,32.58,32.23,32.39,143500.0,13.0414,13.1626,13.0212,13.0858,143500.0
2005-03-03 10:30:00,32.39,32.43,32.32,32.33,143100.0,13.0858,13.102,13.0575,13.0616,143100.0
2005-03-03 11:00:00,32.33,32.33,32.24,32.27,122200.0,13.0616,13.0616,13.0252,13.0373,122200.0
2005-03-03 11:30:00,32.27,32.27,32.13,32.18,187000.0,13.0373,13.0373,12.9808,13.001,187000.0
2005-03-03 12:00:00,32.18,32.21,32.15,32.16,98900.0,13.001,13.0131,12.9888,12.9929,98900.0
2005-03-03 12:30:00,32.15,32.23,32.12,32.18,149900.0,12.9888,13.0212,12.9767,13.001,149900.0
2005-03-03 13:00:00,32.18,32.22,32.12,32.15,526100.0,13.001,13.0171,12.9767,12.9888,526100.0
2005-03-03 13:30:00,32.14,32.16,32.07,32.13,123800.0,12.9848,12.9929,12.9565,12.9808,123800.0
2005-03-03 14:00:00,32.13,32.19,32.11,32.14,100800.0,12.9808,13.005,12.9727,12.9848,100800.0
2005-03-03 14:30:00,32.14,32.17,32.13,32.15,62500.0,12.9848,12.9969,12.9808,12.9888,62500.0
2005-03-03 15:00:00,32.14,32.19,32.11,32.16,137900.0,12.9848,13.005,12.9727,12.9929,137900.0
2005-03-03 15:30:00,32.16,32.23,32.14,32.16,158500.0,12.9929,13.0212,12.9848,12.9929,158500.0
2005-03-04 09:30:00,32.47,32.58,32.34,32.4,395800.0,13.1181,13.1626,13.0656,13.0898,395800.0
2005-03-04 10:00:00,32.4,32.59,32.3,32.47,443600.0,13.0898,13.1666,13.0494,13.1181,443600.0
2005-03-04 10:30:00,32.47,32.55,32.43,32.52,210900.0,13.1181,13.1504,13.102,13.1383,210900.0
2005-03-04 11:00:00,32.52,32.55,32.48,32.49,247600.0,13.1383,13.1504,13.1222,13.1262,247600.0
2005-03-04 11:30:00,32.49,32.5,32.44,32.47,129800.0,13.1262,13.1302,13.106,13.1181,129800.0
2005-03-04 12:00:00,32.46,32.48,32.42,32.44,105600.0,13.1141,13.1222,13.0979,13.106,105600.0
2005-03-04 12:30:00,32.45,32.51,32.44,32.49,62000.0,13.11,13.1343,13.106,13.1262,62000.0
2005-03-04 13:00:00,32.49,32.51,32.46,32.49,86600.0,13.1262,13.1343,13.1141,13.1262,86600.0
2005-03-04 13:30:00,32.47,32.51,32.47,32.51,65200.0,13.1181,13.1343,13.1181,13.1343,65200.0
2005-03-04 14:00:00,32.5,32.55,32.48,32.53,100400.0,13.1302,13.1504,13.1222,13.1424,100400.0
2005-03-04 14:30:00,32.52,32.58,32.52,32.58,73200.0,13.1383,13.1626,13.1383,13.1626,73200.0
2005-03-04 15:00:00,32.57,32.62,32.55,32.59,132200.0,13.1585,13.1787,13.1504,13.1666,132200.0
2005-03-04 15:30:00,32.58,32.6,32.53,32.57,243600.0,13.1626,13.1706,13.1424,13.1585,243600.0
2005-03-07 09:30:00,32.78,32.83,32.69,32.73,180100.0,13.2434,13.2636,13.207,13.2232,180100.0
2005-03-07 10:00:00,32.73,32.82,32.71,32.74,158500.0,13.2232,13.2595,13.2151,13.2272,158500.0
2005-03-07 10:30:00,32.74,32.8,32.72,32.74,95800.0,13.2272,13.2515,13.2191,13.2272,95800.0
2005-03-07 11:00:00,32.74,32.78,32.72,32.77,156200.0,13.2272,13.2434,13.2191,13.2393,156200.0
2005-03-07 11:30:00,32.77,32.81,32.66,32.67,117100.0,13.2393,13.2555,13.1949,13.1989,117100.0
2005-03-07 12:00:00,32.67,32.72,32.63,32.66,121100.0,13.1989,13.2191,13.1828,13.1949,121100.0
2005-03-07 12:30:00,32.65,32.7,32.62,32.67,90300.0,13.1908,13.2111,13.1787,13.1989,90300.0
2005-03-07 13:00:00,32.68,32.69,32.62,32.62,97400.0,13.203,13.207,13.1787,13.1787,97400.0
2005-03-07 13:30:00,32.62,32.64,32.61,32.63,63400.0,13.1787,13.1868,13.1747,13.1828,63400.0
2005-03-07 14:00:00,32.63,32.64,32.54,32.58,87700.0,13.1828,13.1868,13.1464,13.1626,87700.0
2005-03-07 14:30:00,32.58,32.65,32.58,32.64,104800.0,13.1626,13.1908,13.1626,13.1868,104800.0
2005-03-07 15:00:00,32.64,32.64,32.59,32.61,137000.0,13.1868,13.1868,13.1666,13.1747,137000.0
2005-03-07 15:30:00,32.61,32.61,32.5,32.53,238700.0,13.1747,13.1747,13.1302,13.1424,238700.0
2005-03-08 09:30:00,32.56,32.57,32.25,32.26,199400.0,13.1545,13.1585,13.0292,13.0333,199400.0
2005-03-08 10:00:00,32.26,32.45,32.25,32.33,208100.0,13.0333,13.11,13.0292,13.0616,208100.0
2005-03-08 10:30:00,32.33,32.37,32.28,32.33,109100.0,13.0616,13.0777,13.0414,13.0616,109100.0
2005-03-08 11:00:00,32.34,32.42,32.3,32.36,92600.0,13.0656,13.0979,13.0494,13.0737,92600.0
2005-03-08 11:30:00,32.36,32.4,32.3,32.32,72300.0,13.0737,13.0898,13.0494,13.0575,72300.0
2005-03-08 12:00:00,32.33,32.4,32.32,32.38,58200.0,13.0616,13.0898,13.0575,13.0818,58200.0
2005-03-08 12:30:00,32.37,32.39,32.36,32.36,41800.0,13.0777,13.0858,13.0737,13.0737,41800.0
2005-03-08 13:00:00,32.37,32.43,32.36,32.37,92000.0,13.0777,13.102,13.0737,13.0777,92000.0
2005-03-08 13:30:00,32.38,32.45,32.37,32.41,67700.0,13.0818,13.11,13.0777,13.0939,67700.0
2005-03-08 14:00:00,32.41,32.45,32.39,32.44,50200.0,13.0939,13.11,13.0858,13.106,50200.0
2005-03-08 14:30:00,32.43,32.47,32.41,32.42,60300.0,13.102,13.1181,13.0939,13.0979,60300.0
2005-03-08 15:00:00,32.43,32.52,32.41,32.49,92400.0,13.102,13.1383,13.0939,13.1262,92400.0
2005-03-08 15:30:00,32.49,32.5,32.32,32.41,177000.0,13.1262,13.1302,13.0575,13.0939,177000.0
2005-03-09 09:30:00,32.25,32.26,31.92,31.98,211600.0,13.0292,13.0333,12.8959,12.9202,211600.0
2005-03-09 10:00:00,31.98,31.99,31.78,31.78,264100.0,12.9202,12.9242,12.8394,12.8394,264100.0
2005-03-09 10:30:00,31.83,31.93,31.79,31.85,233300.0,12.8596,12.9,12.8434,12.8676,233300.0
2005-03-09 11:00:00,31.85,31.92,31.73,31.75,213200.0,12.8676,12.8959,12.8192,12.8272,213200.0
2005-03-09 11:30:00,31.74,31.83,31.74,31.77,124700.0,12.8232,12.8596,12.8232,12.8353,124700.0
2005-03-09 12:00:00,31.76,31.78,31.72,31.77,101500.0,12.8313,12.8394,12.8151,12.8353,101500.0
2005-03-09 12:30:00,31.76,31.77,31.71,31.73,179000.0,12.8313,12.8353,12.8111,12.8192,179000.0
2005-03-09 13:00:00,31.73,31.84,31.72,31.79,205800.0,12.8192,12.8636,12.8151,12.8434,205800.0
2005-03-09 13:30:00,31.79,31.82,31.77,31.82,224400.0,12.8434,12.8555,12.8353,12.8555,224400.0
2005-03-09 14:00:00,31.82,31.87,31.79,31.86,425200.0,12.8555,12.8757,12.8434,12.8717,425200.0
2005-03-09 14:30:00,31.85,31.94,31.85,31.91,168400.0,12.8676,12.904,12.8676,12.8919,168400.0
2005-03-09 15:00:00,31.91,31.93,31.81,31.9,182300.0,12.8919,12.9,12.8515,12.8878,182300.0
2005-03-09 15:30:00,31.9,31.91,31.73,31.76,316900.0,12.8878,12.8919,12.8192,12.8313,316900.0
2005-03-10 09:30:00,31.91,31.98,31.77,31.9,293000.0,12.8919,12.9202,12.8353,12.8878,293000.0
2005-03-10 10:00:00,31.9,31.98,31.69,31.71,193800.0,12.8878,12.9202,12.803,12.8111,193800.0
2005-03-10 10:30:00,31.72,31.89,31.72,31.78,151800.0,12.8151,12.8838,12.8151,12.8394,151800.0
2005-03-10 11:00:00,31.78,31.82,31.69,31.75,150300.0,12.8394,12.8555,12.803,12.8272,150300.0
2005-03-10 11:30:00,31.76,31.88,31.76,31.83,129100.0,12.8313,12.8798,12.8313,12.8596,129100.0
2005-03-10 12:00:00,31.83,31.91,31.8,31.88,106600.0,12.8596,12.8919,12.8474,12.8798,106600.0
2005-03-10 12:30:00,31.89,31.93,31.88,31.9,45000.0,12.8838,12.9,12.8798,12.8878,45000.0
2005-03-10 13:00:00,31.9,31.96,31.89,31.93,118400.0,12.8878,12.9121,12.8838,12.9,118400.0
2005-03-10 13:30:00,31.94,32.13,31.93,32.12,149600.0,12.904,12.9808,12.9,12.9767,149600.0
2005-03-10 14:00:00,32.13,32.13,32.08,32.11,113400.0,12.9808,12.9808,12.9606,12.9727,113400.0
2005-03-10 14:30:00,32.11,32.16,32.1,32.14,83900.0,12.9727,12.9929,12.9686,12.9848,83900.0
2005-03-10 15:00:00,32.14,32.16,32.01,32.15,199800.0,12.9848,12.9929,12.9323,12.9888,199800.0
2005-03-10 15:30:00,32.16,32.16,32.03,32.08,213300.0,12.9929,12.9929,12.9404,12.9606,213300.0
2005-03-11 09:30:00,32.09,32.3,32.04,32.11,195300.0,12.9646,13.0494,12.9444,12.9727,195300.0
2005-03-11 10:00:00,32.11,32.16,32.02,32.03,81700.0,12.9727,12.9929,12.9363,12.9404,81700.0
2005-03-11 10:30:00,32.04,32.08,31.91,31.96,84400.0,12.9444,12.9606,12.8919,12.9121,84400.0
2005-03-11 11:00:00,31.95,32.04,31.87,31.89,110300.0,12.908,12.9444,12.8757,12.8838,110300.0
2005-03-11 11:30:00,31.9,31.99,31.89,31.93,56200.0,12.8878,12.9242,12.8838,12.9,56200.0
2005-03-11 12:00:00,31.94,31.97,31.9,31.96,41200.0,12.904,12.9161,12.8878,12.9121,41200.0
2005-03-11 12:30:00,31.95,31.97,31.89,31.89,37900.0,12.908,12.9161,12.8838,12.8838,37900.0
2005-03-11 13:00:00,31.9,31.96,31.88,31.91,43500.0,12.8878,12.9121,12.8798,12.8919,43500.0
2005-03-11 13:30:00,31.91,31.91,31.81,31.83,63400.0,12.8919,12.8919,12.8515,12.8596,63400.0
2005-03-11 14:00:00,31.83,31.97,31.81,31.92,108800.0,12.8596,12.9161,12.8515,12.8959,108800.0
2005-03-11 14:30:00,31.92,31.96,31.85,31.9,91800.0,12.8959,12.9121,12.8676,12.8878,91800.0
2005-03-11 15:00:00,31.91,31.94,31.82,31.9,100500.0,12.8919,12.904,12.8555,12.8878,100500.0
2005-03-11 15:30:00,31.9,31.94,31.84,31.85,170700.0,12.8878,12.904,12.8636,12.8676,170700.0
2005-03-14 09:30:00,31.85,32.1,31.85,32.04,181400.0,12.8676,12.9686,12.8676,12.9444,181400.0
2005-03-14 10:00:00,32.04,32.18,31.96,32.17,159600.0,12.9444,13.001,12.9121,12.9969,159600.0
2005-03-14 10:30:00,32.17,32.3,32.17,32.28,120800.0,12.9969,13.0494,12.9969,13.0414,120800.0
2005-03-14 11:00:00,32.28,32.31,32.21,32.21,121700.0,13.0414,13.0535,13.0131,13.0131,121700.0
2005-03-14 11:30:00,32.21,32.22,32.11,32.12,125800.0,13.0131,13.0171,12.9727,12.9767,125800.0
2005-03-14 12:00:00,32.12,32.2,32.12,32.17,79500.0,12.9767,13.009,12.9767,12.9969,79500.0
2005-03-14 12:30:00,32.17,32.21,32.14,32.2,65600.0,12.9969,13.0131,12.9848,13.009,65600.0
2005-03-14 13:00:00,32.19,32.28,32.17,32.18,70800.0,13.005,13.0414,12.9969,13.001,70800.0
2005-03-14 13:30:00,32.19,32.19,32.11,32.16,94800.0,13.005,13.005,12.9727,12.9929,94800.0
2005-03-14 14:00:00,32.15,32.22,32.14,32.15,58000.0,12.9888,13.0171,12.9848,12.9888,58000.0
2005-03-14 14:30:00,32.15,32.2,32.13,32.19,103300.0,12.9888,13.009,12.9808,13.005,103300.0
2005-03-14 15:00:00,32.19,32.25,32.18,32.25,133200.0,13.005,13.0292,13.001,13.0292,133200.0
2005-03-14 15:30:00,32.25,32.42,32.25,32.42,263300.0,13.0292,13.0979,13.0292,13.0979,263300.0
2005-03-15 09:30:00,32.46,32.5,32.37,32.43,181700.0,13.1141,13.1302,13.0777,13.102,181700.0
2005-03-15 10:00:00,32.43,32.46,32.39,32.42,103400.0,13.102,13.1141,13.0858,13.0979,103400.0
2005-03-15 10:30:00,32.43,32.53,32.43,32.45,190200.0,13.102,13.1424,13.102,13.11,190200.0
2005-03-15 11:00:00,32.46,32.49,32.37,32.37,121000.0,13.1141,13.1262,13.0777,13.0777,121000.0
2005-03-15 11:30:00,32.37,32.39,32.09,32.17,129800.0,13.0777,13.0858,12.9646,12.9969,129800.0
2005-03-15 12:00:00,32.16,32.26,32.13,32.22,116500.0,12.9929,13.0333,12.9808,13.0171,116500.0
2005-03-15 12:30:00,32.22,32.3,32.17,32.29,43100.0,13.0171,13.0494,12.9969,13.0454,43100.0
2005-03-15 13:00:00,32.29,32.3,32.2,32.22,41800.0,13.0454,13.0494,13.009,13.0171,41800.0
2005-03-15 13:30:00,32.2,32.29,32.19,32.29,68000.0,13.009,13.0454,13.005,13.0454,68000.0
2005-03-15 14:00:00,32.27,32.34,32.24,32.27,59000.0,13.0373,13.0656,13.0252,13.0373,59000.0
2005-03-15 14:30:00,32.27,32.33,32.21,32.25,82700.0,13.0373,13.0616,13.0131,13.0292,82700.0
2005-03-15 15:00:00,32.26,32.32,32.19,32.19,84500.0,13.0333,13.0575,13.005,13.005,84500.0
2005-03-15 15:30:00,32.19,32.22,32.1,32.13,130000.0,13.005,13.0171,12.9686,12.9808,130000.0
2005-03-16 09:30:00,32.01,32.23,32.0,32.09,191900.0,12.9323,13.0212,12.9282,12.9646,191900.0
2005-03-16 10:00:00,32.1,32.13,32.02,32.08,144600.0,12.9686,12.9808,12.9363,12.9606,144600.0
2005-03-16 10:30:00,32.09,32.12,31.96,32.03,114200.0,12.9646,12.9767,12.9121,12.9404,114200.0
2005-03-16 11:00:00,32.02,32.03,31.77,31.79,208700.0,12.9363,12.9404,12.8353,12.8434,208700.0
2005-03-16 11:30:00,31.8,31.83,31.67,31.69,145100.0,12.8474,12.8596,12.7949,12.803,145100.0
2005-03-16 12:00:00,31.69,31.98,31.69,31.97,129000.0,12.803,12.9202,12.803,12.9161,129000.0
2005-03-16 12:30:00,31.97,32.07,31.92,32.05,86100.0,12.9161,12.9565,12.8959,12.9484,86100.0
2005-03-16 13:00:00,32.06,32.09,31.99,32.04,112600.0,12.9525,12.9646,12.9242,12.9444,112600.0
2005-03-16 13:30:00,32.03,32.04,31.94,31.97,69700.0,12.9404,12.9444,12.904,12.9161,69700.0
2005-03-16 14:00:00,31.97,31.98,31.92,31.93,56300.0,12.9161,12.9202,12.8959,12.9,56300.0
2005-03-16 14:30:00,31.93,31.95,31.85,31.85,98400.0,12.9,12.908,12.8676,12.8676,98400.0
2005-03-16 15:00:00,31.86,31.87,31.75,31.78,132900.0,12.8717,12.8757,12.8272,12.8394,132900.0
2005-03-16 15:30:00,31.77,31.82,31.75,31.79,189100.0,12.8353,12.8555,12.8272,12.8434,189100.0
2005-03-17 09:30:00,32.09,32.42,31.98,31.98,273500.0,12.9646,13.0979,12.9202,12.9202,273500.0
2005-03-17 10:00:00,32.0,32.07,31.91,32.0,105700.0,12.9282,12.9565,12.8919,12.9282,105700.0
2005-03-17 10:30:00,32.0,32.0,31.86,31.92,79900.0,12.9282,12.9282,12.8717,12.8959,79900.0
2005-03-17 11:00:00,31.94,31.97,31.85,31.86,71600.0,12.904,12.9161,12.8676,12.8717,71600.0
2005-03-17 11:30:00,31.86,31.89,31.84,31.88,83900.0,12.8717,12.8838,12.8636,12.8798,83900.0
2005-03-17 12:00:00,31.88,31.99,31.84,31.99,91600.0,12.8798,12.9242,12.8636,12.9242,91600.0
2005-03-17 12:30:00,31.98,32.06,31.98,32.06,189400.0,12.9202,12.9525,12.9202,12.9525,189400.0
2005-03-17 13:00:00,32.05,32.1,32.02,32.08,73200.0,12.9484,12.9686,12.9363,12.9606,73200.0
2005-03-17 13:30:00,32.08,32.12,32.06,32.08,67100.0,12.9606,12.9767,12.9525,12.9606,67100.0
2005-03-17 14:00:00,32.08,32.17,32.05,32.15,150700.0,12.9606,12.9969,12.9484,12.9888,150700.0
2005-03-17 14:30:00,32.15,32.18,32.11,32.15,96200.0,12.9888,13.001,12.9727,12.9888,96200.0
2005-03-17 15:00:00,32.16,32.22,32.11,32.17,201400.0,12.9929,13.0171,12.9727,12.9969,201400.0
2005-03-17 15:30:00,32.16,32.23,32.16,32.17,370800.0,12.9929,13.0212,12.9929,12.9969,370800.0
2005-03-18 09:30:00,32.34,32.39,32.09,32.11,694400.0,13.0656,13.0858,12.9646,12.9727,694400.0
2005-03-18 10:00:00,32.11,32.18,32.07,32.09,118300.0,12.9727,13.001,12.9565,12.9646,118300.0
2005-03-18 10:30:00,32.09,32.15,31.98,32.11,233500.0,12.9646,12.9888,12.9202,12.9727,233500.0
2005-03-18 11:00:00,32.11,32.15,31.96,32.05,132800.0,12.9727,12.9888,12.9121,12.9484,132800.0
2005-03-18 11:30:00,32.05,32.08,31.99,32.0,109800.0,12.9484,12.9606,12.9242,12.9282,109800.0
2005-03-18 12:00:00,32.0,32.03,31.97,32.03,86800.0,12.9282,12.9404,12.9161,12.9404,86800.0
2005-03-18 12:30:00,32.03,32.1,32.02,32.08,79600.0,12.9404,12.9686,12.9363,12.9606,79600.0
2005-03-18 13:00:00,32.07,32.08,31.96,31.96,129600.0,12.9565,12.9606,12.9121,12.9121,129600.0
2005-03-18 13:30:00,31.96,32.0,31.81,31.91,324200.0,12.9121,12.9282,12.8515,12.8919,324200.0
2005-03-18 14:00:00,31.91,32.0,31.9,31.98,98200.0,12.8919,12.9282,12.8878,12.9202,98200.0
2005-03-18 14:30:00,31.97,32.03,31.89,31.93,157200.0,12.9161,12.9404,12.8838,12.9,157200.0
2005-03-18 15:00:00,31.93,31.99,31.89,31.97,146500.0,12.9,12.9242,12.8838,12.9161,146500.0
2005-03-18 15:30:00,31.97,32.11,31.95,32.01,395600.0,12.9161,12.9727,12.908,12.9323,395600.0
2005-03-21 09:30:00,32.08,32.13,31.93,31.99,121300.0,12.9606,12.9808,12.9,12.9242,121300.0
2005-03-21 10:00:00,32.0,32.03,31.91,31.95,437700.0,12.9282,12.9404,12.8919,12.908,437700.0
2005-03-21 10:30:00,31.96,31.96,31.85,31.89,158000.0,12.9121,12.9121,12.8676,12.8838,158000.0
2005-03-21 11:00:00,31.89,31.97,31.77,31.89,135700.0,12.8838,12.9161,12.8353,12.8838,135700.0
2005-03-21 11:30:00,31.87,31.98,31.86,31.98,75200.0,12.8757,12.9202,12.8717,12.9202,75200.0
2005-03-21 12:00:00,31.97,32.09,31.95,32.07,110500.0,12.9161,12.9646,12.908,12.9565,110500.0
2005-03-21 12:30:00,32.06,32.14,32.03,32.05,57000.0,12.9525,12.9848,12.9404,12.9484,57000.0
2005-03-21 13:00:00,32.05,32.09,32.02,32.04,64300.0,12.9484,12.9646,12.9363,12.9444,64300.0
2005-03-21 13:30:00,32.04,32.09,32.01,32.03,43400.0,12.9444,12.9646,12.9323,12.9404,43400.0
2005-03-21 14:00:00,32.02,32.05,31.96,31.98,49700.0,12.9363,12.9484,12.9121,12.9202,49700.0
2005-03-21 14:30:00,31.98,32.08,31.97,32.04,66300.0,12.9202,12.9606,12.9161,12.9444,66300.0
2005-03-21 15:00:00,32.03,32.06,31.95,32.0,94400.0,12.9404,12.9525,12.908,12.9282,94400.0
2005-03-21 15:30:00,32.0,32.01,31.87,31.9,137500.0,12.9282,12.9323,12.8757,12.8878,137500.0
2005-03-22 09:30:00,31.85,32.0,31.77,31.87,191400.0,12.8676,12.9282,12.8353,12.8757,191400.0
2005-03-22 10:00:00,31.87,32.09,31.87,31.96,145000.0,12.8757,12.9646,12.8757,12.9121,145000.0
2005-03-22 10:30:00,31.96,32.04,31.96,32.02,62400.0,12.9121,12.9444,12.9121,12.9363,62400.0
2005-03-22 11:00:00,32.02,32.03,32.0,32.01,61400.0,12.9363,12.9404,12.9282,12.9323,61400.0
2005-03-22 11:30:00,32.01,32.11,32.0,32.11,93000.0,12.9323,12.9727,12.9282,12.9727,93000.0
2005-03-22 12:00:00,32.1,32.13,32.08,32.11,81200.0,12.9686,12.9808,12.9606,12.9727,81200.0
2005-03-22 12:30:00,32.11,32.12,32.05,32.07,45800.0,12.9727,12.9767,12.9484,12.9565,45800.0
2005-03-22 13:00:00,32.06,32.1,32.05,32.1,45700.0,12.9525,12.9686,12.9484,12.9686,45700.0
2005-03-22 13:30:00,32.09,32.13,32.07,32.11,64300.0,12.9646,12.9808,12.9565,12.9727,64300.0
2005-03-22 14:00:00,32.11,32.19,31.91,31.91,154700.0,12.9727,13.005,12.8919,12.8919,154700.0
2005-03-22 14:30:00,31.9,31.95,31.72,31.76,378500.0,12.8878,12.908,12.8151,12.8313,378500.0
2005-03-22 15:00:00,31.76,31.76,31.51,31.63,397000.0,12.8313,12.8313,12.7303,12.7788,397000.0
2005-03-22 15:30:00,31.63,31.64,31.4,31.5,527200.0,12.7788,12.7828,12.6858,12.7262,527200.0
2005-03-23 09:30:00,31.5,31.5,31.15,31.16,313600.0,12.7262,12.7262,12.5848,12.5889,313600.0
2005-03-23 10:00:00,31.16,31.23,31.16,31.2,227400.0,12.5889,12.6172,12.5889,12.605,227400.0
2005-03-23 10:30:00,31.21,31.26,31.15,31.21,156100.0,12.6091,12.6293,12.5848,12.6091,156100.0
2005-03-23 11:00:00,31.21,31.38,31.18,31.37,273100.0,12.6091,12.6778,12.597,12.6737,273100.0
2005-03-23 11:30:00,31.37,31.38,31.3,31.31,144600.0,12.6737,12.6778,12.6454,12.6495,144600.0
2005-03-23 12:00:00,31.31,31.39,31.28,31.32,99100.0,12.6495,12.6818,12.6374,12.6535,99100.0
2005-03-23 12:30:00,31.32,31.4,31.32,31.33,84000.0,12.6535,12.6858,12.6535,12.6576,84000.0
2005-03-23 13:00:00,31.33,31.39,31.33,31.37,90300.0,12.6576,12.6818,12.6576,12.6737,90300.0
2005-03-23 13:30:00,31.36,31.38,31.35,31.37,65500.0,12.6697,12.6778,12.6656,12.6737,65500.0
2005-03-23 14:00:00,31.38,31.42,31.35,31.42,144800.0,12.6778,12.6939,12.6656,12.6939,144800.0
2005-03-23 14:30:00,31.42,31.45,31.37,31.43,119400.0,12.6939,12.706,12.6737,12.698,119400.0
2005-03-23 15:00:00,31.43,31.5,31.43,31.47,173000.0,12.698,12.7262,12.698,12.7141,173000.0
2005-03-23 15:30:00,31.45,31.47,31.32,31.35,189200.0,12.706,12.7141,12.6535,12.6656,189200.0
2005-03-24 09:30:00,31.58,31.71,31.51,31.69,196400.0,12.7586,12.8111,12.7303,12.803,196400.0
2005-03-24 10:00:00,31.68,31.83,31.57,31.83,170000.0,12.799,12.8596,12.7545,12.8596,170000.0
2005-03-24 10:30:00,31.83,31.87,31.69,31.74,145700.0,12.8596,12.8757,12.803,12.8232,145700.0
2005-03-24 11:00:00,31.73,31.74,31.63,31.67,139500.0,12.8192,12.8232,12.7788,12.7949,139500.0
2005-03-24 11:30:00,31.67,31.74,31.66,31.67,87800.0,12.7949,12.8232,12.7909,12.7949,87800.0
2005-03-24 12:00:00,31.67,31.73,31.67,31.71,64700.0,12.7949,12.8192,12.7949,12.8111,64700.0
2005-03-24 12:30:00,31.71,31.73,31.69,31.7,67700.0,12.8111,12.8192,12.803,12.807,67700.0
2005-03-24 13:00:00,31.7,31.76,31.69,31.75,119100.0,12.807,12.8313,12.803,12.8272,119100.0
2005-03-24 13:30:00,31.75,31.78,31.75,31.76,62200.0,12.8272,12.8394,12.8272,12.8313,62200.0
2005-03-24 14:00:00,31.77,31.77,31.71,31.76,63600.0,12.8353,12.8353,12.8111,12.8313,63600.0
2005-03-24 14:30:00,31.75,31.77,31.71,31.76,60000.0,12.8272,12.8353,12.8111,12.8313,60000.0
2005-03-24 15:00:00,31.77,31.77,31.67,31.75,167000.0,12.8353,12.8353,12.7949,12.8272,167000.0
2005-03-24 15:30:00,31.75,31.76,31.68,31.71,180100.0,12.8272,12.8313,12.799,12.8111,180100.0
2005-03-28 09:30:00,31.84,31.86,31.69,31.77,286300.0,12.8636,12.8717,12.803,12.8353,286300.0
2005-03-28 10:00:00,31.77,31.77,31.68,31.72,194800.0,12.8353,12.8353,12.799,12.8151,194800.0
2005-03-28 10:30:00,31.71,31.73,31.63,31.68,232800.0,12.8111,12.8192,12.7788,12.799,232800.0
2005-03-28 11:00:00,31.68,31.7,31.64,31.7,104300.0,12.799,12.807,12.7828,12.807,104300.0
2005-03-28 11:30:00,31.7,31.72,31.61,31.64,64400.0,12.807,12.8151,12.7707,12.7828,64400.0
2005-03-28 12:00:00,31.65,31.65,31.58,31.6,290500.0,12.7868,12.7868,12.7586,12.7666,290500.0
2005-03-28 12:30:00,31.59,31.64,31.59,31.6,106800.0,12.7626,12.7828,12.7626,12.7666,106800.0
2005-03-28 13:00:00,31.6,31.64,31.58,31.61,122000.0,12.7666,12.7828,12.7586,12.7707,122000.0
2005-03-28 13:30:00,31.6,31.63,31.58,31.59,68000.0,12.7666,12.7788,12.7586,12.7626,68000.0
2005-03-28 14:00:00,31.59,31.6,31.55,31.6,83100.0,12.7626,12.7666,12.7464,12.7666,83100.0
2005-03-28 14:30:00,31.6,31.66,31.59,31.62,88800.0,12.7666,12.7909,12.7626,12.7747,88800.0
2005-03-28 15:00:00,31.61,31.61,31.47,31.48,156900.0,12.7707,12.7707,12.7141,12.7182,156900.0
2005-03-28 15:30:00,31.48,31.51,31.44,31.47,321500.0,12.7182,12.7303,12.702,12.7141,321500.0
2005-03-29 09:30:00,31.27,31.45,31.16,31.33,235800.0,12.6333,12.706,12.5889,12.6576,235800.0
2005-03-29 10:00:00,31.32,31.39,31.23,31.35,218800.0,12.6535,12.6818,12.6172,12.6656,218800.0
2005-03-29 10:30:00,31.36,31.49,31.34,31.46,97600.0,12.6697,12.7222,12.6616,12.7101,97600.0
2005-03-29 11:00:00,31.46,31.49,31.41,31.45,80100.0,12.7101,12.7222,12.6899,12.706,80100.0
2005-03-29 11:30:00,31.46,31.54,31.43,31.45,115500.0,12.7101,12.7424,12.698,12.706,115500.0
2005-03-29 12:00:00,31.46,31.49,31.41,31.41,79500.0,12.7101,12.7222,12.6899,12.6899,79500.0
2005-03-29 12:30:00,31.41,31.43,31.4,31.42,51500.0,12.6899,12.698,12.6858,12.6939,51500.0
2005-03-29 13:00:00,31.43,31.44,31.28,31.35,83400.0,12.698,12.702,12.6374,12.6656,83400.0
2005-03-29 13:30:00,31.34,31.34,31.26,31.31,72700.0,12.6616,12.6616,12.6293,12.6495,72700.0
2005-03-29 14:00:00,31.3,31.31,31.14,31.24,117700.0,12.6454,12.6495,12.5808,12.6212,117700.0
2005-03-29 14:30:00,31.24,31.33,31.18,31.31,160300.0,12.6212,12.6576,12.597,12.6495,160300.0
2005-03-29 15:00:00,31.3,31.31,31.19,31.28,152200.0,12.6454,12.6495,12.601,12.6374,152200.0
2005-03-29 15:30:00,31.28,31.4,31.17,31.25,222700.0,12.6374,12.6858,12.5929,12.6252,222700.0
2005-03-30 09:30:00,31.24,31.86,31.24,31.61,298600.0,12.6212,12.8717,12.6212,12.7707,298600.0
2005-03-30 10:00:00,31.6,31.7,31.52,31.56,237600.0,12.7666,12.807,12.7343,12.7505,237600.0
2005-03-30 10:30:00,31.57,31.68,31.57,31.63,129100.0,12.7545,12.799,12.7545,12.7788,129100.0
2005-03-30 11:00:00,31.63,31.63,31.57,31.58,137100.0,12.7788,12.7788,12.7545,12.7586,137100.0
2005-03-30 11:30:00,31.58,31.63,31.49,31.5,96100.0,12.7586,12.7788,12.7222,12.7262,96100.0
2005-03-30 12:00:00,31.51,31.51,31.44,31.45,84000.0,12.7303,12.7303,12.702,12.706,84000.0
2005-03-30 12:30:00,31.45,31.48,31.41,31.47,89900.0,12.706,12.7182,12.6899,12.7141,89900.0
2005-03-30 13:00:00,31.46,31.51,31.45,31.49,46300.0,12.7101,12.7303,12.706,12.7222,46300.0
2005-03-30 13:30:00,31.49,31.52,31.42,31.48,72000.0,12.7222,12.7343,12.6939,12.7182,72000.0
2005-03-30 14:00:00,31.49,31.52,31.38,31.38,74900.0,12.7222,12.7343,12.6778,12.6778,74900.0
2005-03-30 14:30:00,31.38,31.49,31.38,31.46,81300.0,12.6778,12.7222,12.6778,12.7101,81300.0
2005-03-30 15:00:00,31.46,31.52,31.45,31.48,81400.0,12.7101,12.7343,12.706,12.7182,81400.0
2005-03-30 15:30:00,31.48,31.61,31.48,31.59,128000.0,12.7182,12.7707,12.7182,12.7626,128000.0
2005-03-31 09:30:00,31.75,31.92,31.6,31.87,262300.0,12.8272,12.8959,12.7666,12.8757,262300.0
2005-03-31 10:00:00,31.87,31.88,31.64,31.68,204500.0,12.8757,12.8798,12.7828,12.799,204500.0
2005-03-31 10:30:00,31.69,31.78,31.67,31.76,197300.0,12.803,12.8394,12.7949,12.8313,197300.0
2005-03-31 11:00:00,31.77,31.85,31.76,31.8,112600.0,12.8353,12.8676,12.8313,12.8474,112600.0
2005-03-31 11:30:00,31.8,31.89,31.79,31.89,101200.0,12.8474,12.8838,12.8434,12.8838,101200.0
2005-03-31 12:00:00,31.89,31.9,31.71,31.76,86700.0,12.8838,12.8878,12.8111,12.8313,86700.0
2005-03-31 12:30:00,31.76,31.81,31.72,31.75,58100.0,12.8313,12.8515,12.8151,12.8272,58100.0
2005-03-31 13:00:00,31.75,31.76,31.72,31.74,40700.0,12.8272,12.8313,12.8151,12.8232,40700.0
2005-03-31 13:30:00,31.75,31.76,31.71,31.72,87400.0,12.8272,12.8313,12.8111,12.8151,87400.0
2005-03-31 14:00:00,31.72,31.77,31.7,31.77,149400.0,12.8151,12.8353,12.807,12.8353,149400.0
2005-03-31 14:30:00,31.77,31.83,31.76,31.82,94800.0,12.8353,12.8596,12.8313,12.8555,94800.0
2005-03-31 15:00:00,31.81,31.94,31.77,31.91,193800.0,12.8515,12.904,12.8353,12.8919,193800.0
2005-03-31 15:30:00,31.91,31.99,31.82,31.82,340500.0,12.8919,12.9242,12.8555,12.8555,340500.0
2005-04-01 09:30:00,32.03,32.15,31.92,32.07,313400.0,12.9404,12.9888,12.8959,12.9565,313400.0
2005-04-01 10:00:00,32.07,32.21,32.04,32.05,268000.0,12.9565,13.0131,12.9444,12.9484,268000.0
2005-04-01 10:30:00,32.05,32.13,32.0,32.01,384000.0,12.9484,12.9808,12.9282,12.9323,384000.0
2005-04-01 11:00:00,32.01,32.12,32.0,32.11,213300.0,12.9323,12.9767,12.9282,12.9727,213300.0
2005-04-01 11:30:00,32.12,32.13,32.07,32.1,107300.0,12.9767,12.9808,12.9565,12.9686,107300.0
2005-04-01 12:00:00,32.09,32.1,31.91,31.94,238800.0,12.9646,12.9686,12.8919,12.904,238800.0
2005-04-01 12:30:00,31.94,31.94,31.86,31.86,96400.0,12.904,12.904,12.8717,12.8717,96400.0
2005-04-01 13:00:00,31.86,31.87,31.73,31.76,128100.0,12.8717,12.8757,12.8192,12.8313,128100.0
2005-04-01 13:30:00,31.75,31.81,31.62,31.77,156000.0,12.8272,12.8515,12.7747,12.8353,156000.0
2005-04-01 14:00:00,31.77,31.78,31.7,31.71,125000.0,12.8353,12.8394,12.807,12.8111,125000.0
2005-04-01 14:30:00,31.7,31.85,31.7,31.8,238900.0,12.807,12.8676,12.807,12.8474,238900.0
2005-04-01 15:00:00,31.81,32.0,31.8,31.92,244700.0,12.8515,12.9282,12.8474,12.8959,244700.0
2005-04-01 15:30:00,31.92,32.04,31.89,31.96,293900.0,12.8959,12.9444,12.8838,12.9121,293900.0
2005-04-04 09:30:00,31.87,31.88,31.63,31.8,252200.0,12.8757,12.8798,12.7788,12.8474,252200.0
2005-04-04 10:00:00,31.8,31.83,31.72,31.78,197800.0,12.8474,12.8596,12.8151,12.8394,197800.0
2005-04-04 10:30:00,31.78,31.98,31.75,31.96,157900.0,12.8394,12.9202,12.8272,12.9121,157900.0
2005-04-04 11:00:00,31.96,32.01,31.85,31.88,125000.0,12.9121,12.9323,12.8676,12.8798,125000.0
2005-04-04 11:30:00,31.89,31.9,31.83,31.83,112000.0,12.8838,12.8878,12.8596,12.8596,112000.0
2005-04-04 12:00:00,31.83,31.84,31.75,31.76,89700.0,12.8596,12.8636,12.8272,12.8313,89700.0
2005-04-04 12:30:00,31.76,31.8,31.71,31.72,81800.0,12.8313,12.8474,12.8111,12.8151,81800.0
2005-04-04 13:00:00,31.71,31.72,31.6,31.61,81900.0,12.8111,12.8151,12.7666,12.7707,81900.0
2005-04-04 13:30:00,31.61,31.78,31.61,31.78,171800.0,12.7707,12.8394,12.7707,12.8394,171800.0
2005-04-04 14:00:00,31.78,31.84,31.76,31.81,129200.0,12.8394,12.8636,12.8313,12.8515,129200.0
2005-04-04 14:30:00,31.8,31.82,31.74,31.76,93200.0,12.8474,12.8555,12.8232,12.8313,93200.0
2005-04-04 15:00:00,31.76,31.85,31.72,31.84,162800.0,12.8313,12.8676,12.8151,12.8636,162800.0
2005-04-04 15:30:00,31.84,31.95,31.82,31.94,289600.0,12.8636,12.908,12.8555,12.904,289600.0
2005-04-05 09:30:00,31.94,32.13,31.93,32.06,109000.0,12.904,12.9808,12.9,12.9525,109000.0
2005-04-05 10:00:00,32.12,32.13,32.03,32.06,79700.0,12.9767,12.9808,12.9404,12.9525,79700.0
2005-04-05 10:30:00,32.06,32.12,32.0,32.08,74700.0,12.9525,12.9767,12.9282,12.9606,74700.0
2005-04-05 11:00:00,32.08,32.08,32.0,32.05,75300.0,12.9606,12.9606,12.9282,12.9484,75300.0
2005-04-05 11:30:00,32.05,32.06,31.97,31.98,89100.0,12.9484,12.9525,12.9161,12.9202,89100.0
2005-04-05 12:00:00,31.98,32.03,31.96,32.02,58600.0,12.9202,12.9404,12.9121,12.9363,58600.0
2005-04-05 12:30:00,32.02,32.06,31.99,32.03,69400.0,12.9363,12.9525,12.9242,12.9404,69400.0
2005-04-05 13:00:00,32.04,32.05,31.98,31.98,59100.0,12.9444,12.9484,12.9202,12.9202,59100.0
2005-04-05 13:30:00,31.98,32.06,31.97,32.02,70700.0,12.9202,12.9525,12.9161,12.9363,70700.0
2005-04-05 14:00:00,32.02,32.05,31.86,31.99,107800.0,12.9363,12.9484,12.8717,12.9242,107800.0
2005-04-05 14:30:00,31.98,32.08,31.95,32.02,81700.0,12.9202,12.9606,12.908,12.9363,81700.0
2005-04-05 15:00:00,32.01,32.08,32.01,32.07,130200.0,12.9323,12.9606,12.9323,12.9565,130200.0
2005-04-05 15:30:00,32.08,32.14,32.07,32.11,144100.0,12.9606,12.9848,12.9565,12.9727,144100.0
2005-04-06 09:30:00,32.19,32.24,32.13,32.19,193500.0,13.005,13.0252,12.9808,13.005,193500.0
2005-04-06 10:00:00,32.18,32.3,32.15,32.22,173800.0,13.001,13.0494,12.9888,13.0171,173800.0
2005-04-06 10:30:00,32.22,32.3,32.17,32.3,128200.0,13.0171,13.0494,12.9969,13.0494,128200.0
2005-04-06 11:00:00,32.29,32.3,32.14,32.26,119800.0,13.0454,13.0494,12.9848,13.0333,119800.0
2005-04-06 11:30:00,32.26,32.26,32.07,32.07,67400.0,13.0333,13.0333,12.9565,12.9565,67400.0
2005-04-06 12:00:00,32.07,32.14,32.05,32.13,89700.0,12.9565,12.9848,12.9484,12.9808,89700.0
2005-04-06 12:30:00,32.12,32.2,32.1,32.16,56500.0,12.9767,13.009,12.9686,12.9929,56500.0
2005-04-06 13:00:00,32.15,32.23,32.15,32.18,56000.0,12.9888,13.0212,12.9888,13.001,56000.0
2005-04-06 13:30:00,32.18,32.19,32.04,32.12,73300.0,13.001,13.005,12.9444,12.9767,73300.0
2005-04-06 14:00:00,32.12,32.2,32.1,32.19,79700.0,12.9767,13.009,12.9686,13.005,79700.0
2005-04-06 14:30:00,32.19,32.23,32.1,32.12,91500.0,13.005,13.0212,12.9686,12.9767,91500.0
2005-04-06 15:00:00,32.11,32.13,32.0,32.04,108200.0,12.9727,12.9808,12.9282,12.9444,108200.0
2005-04-06 15:30:00,32.04,32.04,31.97,32.01,130600.0,12.9444,12.9444,12.9161,12.9323,130600.0
2005-04-07 09:30:00,32.09,32.22,31.95,32.21,119000.0,12.9646,13.0171,12.908,13.0131,119000.0
2005-04-07 10:00:00,32.2,32.25,32.13,32.14,89400.0,13.009,13.0292,12.9808,12.9848,89400.0
2005-04-07 10:30:00,32.15,32.19,32.12,32.16,84700.0,12.9888,13.005,12.9767,12.9929,84700.0
2005-04-07 11:00:00,32.16,32.2,32.14,32.14,44200.0,12.9929,13.009,12.9848,12.9848,44200.0
2005-04-07 11:30:00,32.15,32.17,32.09,32.11,52700.0,12.9888,12.9969,12.9646,12.9727,52700.0
2005-04-07 12:00:00,32.13,32.19,32.09,32.17,45300.0,12.9808,13.005,12.9646,12.9969,45300.0
2005-04-07 12:30:00,32.17,32.25,32.15,32.2,74100.0,12.9969,13.0292,12.9888,13.009,74100.0
2005-04-07 13:00:00,32.2,32.2,32.09,32.13,68700.0,13.009,13.009,12.9646,12.9808,68700.0
2005-04-07 13:30:00,32.15,32.15,32.04,32.11,59300.0,12.9888,12.9888,12.9444,12.9727,59300.0
2005-04-07 14:00:00,32.13,32.19,32.11,32.14,45500.0,12.9808,13.005,12.9727,12.9848,45500.0
2005-04-07 14:30:00,32.13,32.2,32.1,32.17,67500.0,12.9808,13.009,12.9686,12.9969,67500.0
2005-04-07 15:00:00,32.17,32.19,32.13,32.16,93800.0,12.9969,13.005,12.9808,12.9929,93800.0
2005-04-07 15:30:00,32.16,32.19,32.12,32.18,139100.0,12.9929,13.005,12.9767,13.001,139100.0
2005-04-08 09:30:00,32.14,32.3,32.13,32.18,96800.0,12.9848,13.0494,12.9808,13.001,96800.0
2005-04-08 10:00:00,32.18,32.24,32.09,32.1,75300.0,13.001,13.0252,12.9646,12.9686,75300.0
2005-04-08 10:30:00,32.09,32.14,31.98,32.02,73300.0,12.9646,12.9848,12.9202,12.9363,73300.0
2005-04-08 11:00:00,32.03,32.05,31.98,31.99,91600.0,12.9404,12.9484,12.9202,12.9242,91600.0
2005-04-08 11:30:00,31.99,32.0,31.9,31.99,95200.0,12.9242,12.9282,12.8878,12.9242,95200.0
2005-04-08 12:00:00,31.98,32.06,31.93,32.02,72900.0,12.9202,12.9525,12.9,12.9363,72900.0
2005-04-08 12:30:00,32.03,32.1,32.01,32.04,44800.0,12.9404,12.9686,12.9323,12.9444,44800.0
2005-04-08 13:00:00,32.05,32.12,32.02,32.07,55500.0,12.9484,12.9767,12.9363,12.9565,55500.0
2005-04-08 13:30:00,32.07,32.14,32.07,32.14,39400.0,12.9565,12.9848,12.9565,12.9848,39400.0
2005-04-08 14:00:00,32.14,32.16,32.08,32.1,64300.0,12.9848,12.9929,12.9606,12.9686,64300.0
2005-04-08 14:30:00,32.1,32.16,32.09,32.13,71900.0,12.9686,12.9929,12.9646,12.9808,71900.0
2005-04-08 15:00:00,32.12,32.14,32.04,32.08,79400.0,12.9767,12.9848,12.9444,12.9606,79400.0
2005-04-08 15:30:00,32.07,32.09,31.97,31.97,240500.0,12.9565,12.9646,12.9161,12.9161,240500.0
2005-04-11 09:30:00,31.94,32.26,31.9,32.15,151800.0,12.904,13.0333,12.8878,12.9888,151800.0
2005-04-11 10:00:00,32.16,32.29,32.15,32.28,179600.0,12.9929,13.0454,12.9888,13.0414,179600.0
2005-04-11 10:30:00,32.28,32.33,32.25,32.32,102100.0,13.0414,13.0616,13.0292,13.0575,102100.0
2005-04-11 11:00:00,32.32,32.35,32.28,32.33,96600.0,13.0575,13.0696,13.0414,13.0616,96600.0
2005-04-11 11:30:00,32.33,32.39,32.29,32.35,118900.0,13.0616,13.0858,13.0454,13.0696,118900.0
2005-04-11 12:00:00,32.35,32.45,32.35,32.45,100700.0,13.0696,13.11,13.0696,13.11,100700.0
2005-04-11 12:30:00,32.45,32.5,32.41,32.45,93900.0,13.11,13.1302,13.0939,13.11,93900.0
2005-04-11 13:00:00,32.45,32.48,32.36,32.4,142800.0,13.11,13.1222,13.0737,13.0898,142800.0
2005-04-11 13:30:00,32.41,32.44,32.3,32.33,67400.0,13.0939,13.106,13.0494,13.0616,67400.0
2005-04-11 14:00:00,32.33,32.38,32.3,32.34,78400.0,13.0616,13.0818,13.0494,13.0656,78400.0
2005-04-11 14:30:00,32.34,32.42,32.33,32.37,74300.0,13.0656,13.0979,13.0616,13.0777,74300.0
2005-04-11 15:00:00,32.38,32.38,32.26,32.27,125800.0,13.0818,13.0818,13.0333,13.0373,125800.0
2005-04-11 15:30:00,32.28,32.28,32.24,32.28,174600.0,13.0414,13.0414,13.0252,13.0414,174600.0
2005-04-12 09:30:00,32.01,32.27,32.0,32.08,223100.0,12.9323,13.0373,12.9282,12.9606,223100.0
2005-04-12 10:00:00,32.07,32.13,32.0,32.12,111700.0,12.9565,12.9808,12.9282,12.9767,111700.0
2005-04-12 10:30:00,32.11,32.13,31.96,32.02,97200.0,12.9727,12.9808,12.9121,12.9363,97200.0
2005-04-12 11:00:00,32.01,32.07,32.0,32.07,80900.0,12.9323,12.9565,12.9282,12.9565,80900.0
2005-04-12 11:30:00,32.07,32.15,32.04,32.14,94100.0,12.9565,12.9888,12.9444,12.9848,94100.0
2005-04-12 12:00:00,32.13,32.16,32.12,32.16,57400.0,12.9808,12.9929,12.9767,12.9929,57400.0
2005-04-12 12:30:00,32.16,32.23,32.15,32.2,56400.0,12.9929,13.0212,12.9888,13.009,56400.0
2005-04-12 13:00:00,32.2,32.24,32.18,32.23,52500.0,13.009,13.0252,13.001,13.0212,52500.0
2005-04-12 13:30:00,32.23,32.27,32.19,32.2,76400.0,13.0212,13.0373,13.005,13.009,76400.0
2005-04-12 14:00:00,32.19,32.55,32.16,32.54,239300.0,13.005,13.1504,12.9929,13.1464,239300.0
2005-04-12 14:30:00,32.56,32.74,32.51,32.74,234400.0,13.1545,13.2272,13.1343,13.2272,234400.0
2005-04-12 15:00:00,32.74,32.8,32.73,32.77,220600.0,13.2272,13.2515,13.2232,13.2393,220600.0
2005-04-12 15:30:00,32.78,32.84,32.76,32.77,258700.0,13.2434,13.2676,13.2353,13.2393,258700.0
2005-04-13 09:30:00,32.72,32.73,32.46,32.62,188100.0,13.2191,13.2232,13.1141,13.1787,188100.0
2005-04-13 10:00:00,32.61,32.67,32.55,32.57,154800.0,13.1747,13.1989,13.1504,13.1585,154800.0
2005-04-13 10:30:00,32.58,32.7,32.58,32.7,169500.0,13.1626,13.2111,13.1626,13.2111,169500.0
2005-04-13 11:00:00,32.71,32.83,32.67,32.83,193300.0,13.2151,13.2636,13.1989,13.2636,193300.0
2005-04-13 11:30:00,32.83,32.91,32.82,32.82,160400.0,13.2636,13.2959,13.2595,13.2595,160400.0
2005-04-13 12:00:00,32.82,32.83,32.76,32.79,92300.0,13.2595,13.2636,13.2353,13.2474,92300.0
2005-04-13 12:30:00,32.79,32.83,32.75,32.8,63900.0,13.2474,13.2636,13.2313,13.2515,63900.0
2005-04-13 13:00:00,32.79,32.8,32.57,32.65,116800.0,13.2474,13.2515,13.1585,13.1908,116800.0
2005-04-13 13:30:00,32.65,32.66,32.42,32.49,173600.0,13.1908,13.1949,13.0979,13.1262,173600.0
2005-04-13 14:00:00,32.49,32.52,32.43,32.46,126300.0,13.1262,13.1383,13.102,13.1141,126300.0
2005-04-13 14:30:00,32.47,32.56,32.47,32.55,123600.0,13.1181,13.1545,13.1181,13.1504,123600.0
2005-04-13 15:00:00,32.55,32.55,32.45,32.46,120700.0,13.1504,13.1504,13.11,13.1141,120700.0
2005-04-13 15:30:00,32.46,32.51,32.4,32.49,257900.0,13.1141,13.1343,13.0898,13.1262,257900.0
2005-04-14 09:30:00,32.45,32.46,32.27,32.38,141600.0,13.11,13.1141,13.0373,13.0818,141600.0
2005-04-14 10:00:00,32.38,32.38,32.25,32.28,145300.0,13.0818,13.0818,13.0292,13.0414,145300.0
2005-04-14 10:30:00,32.27,32.33,32.21,32.31,146600.0,13.0373,13.0616,13.0131,13.0535,146600.0
2005-04-14 11:00:00,32.31,32.35,32.2,32.2,103900.0,13.0535,13.0696,13.009,13.009,103900.0
2005-04-14 11:30:00,32.2,32.29,32.19,32.25,90700.0,13.009,13.0454,13.005,13.0292,90700.0
2005-04-14 12:00:00,32.26,32.33,32.25,32.32,55900.0,13.0333,13.0616,13.0292,13.0575,55900.0
2005-04-14 12:30:00,32.31,32.39,32.3,32.34,68800.0,13.0535,13.0858,13.0494,13.0656,68800.0
2005-04-14 13:00:00,32.34,32.35,32.24,32.25,78100.0,13.0656,13.0696,13.0252,13.0292,78100.0
2005-04-14 13:30:00,32.26,32.34,32.2,32.31,97600.0,13.0333,13.0656,13.009,13.0535,97600.0
2005-04-14 14:00:00,32.31,32.45,32.26,32.36,110700.0,13.0535,13.11,13.0333,13.0737,110700.0
2005-04-14 14:30:00,32.36,32.37,32.26,32.35,108000.0,13.0737,13.0777,13.0333,13.0696,108000.0
2005-04-14 15:00:00,32.35,32.36,32.3,32.36,236900.0,13.0696,13.0737,13.0494,13.0737,236900.0
2005-04-14 15:30:00,32.36,32.36,32.19,32.23,255600.0,13.0737,13.0737,13.005,13.0212,255600.0
2005-04-15 09:30:00,32.22,32.34,32.05,32.14,231500.0,13.0171,13.0656,12.9484,12.9848,231500.0
2005-04-15 10:00:00,32.14,32.15,31.98,32.09,173800.0,12.9848,12.9888,12.9202,12.9646,173800.0
2005-04-15 10:30:00,32.09,32.23,32.05,32.22,166200.0,12.9646,13.0212,12.9484,13.0171,166200.0
2005-04-15 11:00:00,32.22,32.25,32.16,32.17,212900.0,13.0171,13.0292,12.9929,12.9969,212900.0
2005-04-15 11:30:00,32.16,32.22,32.11,32.15,103800.0,12.9929,13.0171,12.9727,12.9888,103800.0
2005-04-15 12:00:00,32.16,32.2,32.08,32.17,104400.0,12.9929,13.009,12.9606,12.9969,104400.0
2005-04-15 12:30:00,32.17,32.2,32.05,32.05,142400.0,12.9969,13.009,12.9484,12.9484,142400.0
2005-04-15 13:00:00,32.05,32.2,32.04,32.15,100300.0,12.9484,13.009,12.9444,12.9888,100300.0
2005-04-15 13:30:00,32.15,32.23,32.15,32.16,154200.0,12.9888,13.0212,12.9888,12.9929,154200.0
2005-04-15 14:00:00,32.16,32.21,32.13,32.13,87000.0,12.9929,13.0131,12.9808,12.9808,87000.0
2005-04-15 14:30:00,32.13,32.18,32.02,32.18,135700.0,12.9808,13.001,12.9363,13.001,135700.0
2005-04-15 15:00:00,32.18,32.24,32.09,32.11,178500.0,13.001,13.0252,12.9646,12.9727,178500.0
2005-04-15 15:30:00,32.11,32.15,31.96,31.97,301800.0,12.9727,12.9888,12.9121,12.9161,301800.0
2005-04-18 09:30:00,31.91,31.99,31.6,31.72,277800.0,12.8919,12.9242,12.7666,12.8151,277800.0
2005-04-18 10:00:00,31.72,31.98,31.7,31.92,274100.0,12.8151,12.9202,12.807,12.8959,274100.0
2005-04-18 10:30:00,31.92,31.93,31.69,31.81,169600.0,12.8959,12.9,12.803,12.8515,169600.0
2005-04-18 11:00:00,31.83,31.9,31.74,31.78,131800.0,12.8596,12.8878,12.8232,12.8394,131800.0
2005-04-18 11:30:00,31.77,31.78,31.69,31.75,108100.0,12.8353,12.8394,12.803,12.8272,108100.0
2005-04-18 12:00:00,31.75,31.88,31.74,31.84,74100.0,12.8272,12.8798,12.8232,12.8636,74100.0
2005-04-18 12:30:00,31.84,32.08,31.81,32.07,103700.0,12.8636,12.9606,12.8515,12.9565,103700.0
2005-04-18 13:00:00,32.06,32.2,32.04,32.12,176300.0,12.9525,13.009,12.9444,12.9767,176300.0
2005-04-18 13:30:00,32.12,32.17,32.07,32.07,62300.0,12.9767,12.9969,12.9565,12.9565,62300.0
2005-04-18 14:00:00,32.08,32.1,31.87,31.89,75300.0,12.9606,12.9686,12.8757,12.8838,75300.0
2005-04-18 14:30:00,31.89,31.99,31.79,31.98,101000.0,12.8838,12.9242,12.8434,12.9202,101000.0
2005-04-18 15:00:00,31.97,32.01,31.87,31.92,237200.0,12.9161,12.9323,12.8757,12.8959,237200.0
2005-04-18 15:30:00,31.92,31.96,31.79,31.81,339700.0,12.8959,12.9121,12.8434,12.8515,339700.0
2005-04-19 09:30:00,31.81,32.0,31.8,31.94,270000.0,12.8515,12.9282,12.8474,12.904,270000.0
2005-04-19 10:00:00,31.95,31.96,31.86,31.88,125600.0,12.908,12.9121,12.8717,12.8798,125600.0
2005-04-19 10:30:00,31.88,31.94,31.86,31.92,131900.0,12.8798,12.904,12.8717,12.8959,131900.0
2005-04-19 11:00:00,31.92,32.02,31.91,32.0,97600.0,12.8959,12.9363,12.8919,12.9282,97600.0
2005-04-19 11:30:00,32.0,32.01,31.9,31.91,103200.0,12.9282,12.9323,12.8878,12.8919,103200.0
2005-04-19 12:00:00,31.92,31.97,31.9,31.92,129700.0,12.8959,12.9161,12.8878,12.8959,129700.0
2005-04-19 12:30:00,31.92,32.1,31.92,32.02,181700.0,12.8959,12.9686,12.8959,12.9363,181700.0
2005-04-19 13:00:00,32.03,32.12,32.02,32.12,129200.0,12.9404,12.9767,12.9363,12.9767,129200.0
2005-04-19 13:30:00,32.12,32.3,32.1,32.28,126800.0,12.9767,13.0494,12.9686,13.0414,126800.0
2005-04-19 14:00:00,32.28,32.36,32.24,32.32,121300.0,13.0414,13.0737,13.0252,13.0575,121300.0
2005-04-19 14:30:00,32.32,32.37,32.28,32.35,186700.0,13.0575,13.0777,13.0414,13.0696,186700.0
2005-04-19 15:00:00,32.33,32.42,32.32,32.41,260600.0,13.0616,13.0979,13.0575,13.0939,260600.0
2005-04-19 15:30:00,32.42,32.52,32.4,32.51,401600.0,13.0979,13.1383,13.0898,13.1343,401600.0
2005-04-20 09:30:00,32.38,32.54,32.2,32.39,346500.0,13.0818,13.1464,13.009,13.0858,346500.0
2005-04-20 10:00:00,32.39,32.9,32.39,32.77,381400.0,13.0858,13.2919,13.0858,13.2393,381400.0
2005-04-20 10:30:00,32.78,32.78,32.6,32.7,255100.0,13.2434,13.2434,13.1706,13.2111,255100.0
2005-04-20 11:00:00,32.7,32.73,32.6,32.65,285400.0,13.2111,13.2232,13.1706,13.1908,285400.0
2005-04-20 11:30:00,32.65,32.72,32.6,32.71,168300.0,13.1908,13.2191,13.1706,13.2151,168300.0
2005-04-20 12:00:00,32.71,32.74,32.69,32.72,220200.0,13.2151,13.2272,13.207,13.2191,220200.0
2005-04-20 12:30:00,32.72,32.73,32.66,32.66,168700.0,13.2191,13.2232,13.1949,13.1949,168700.0
2005-04-20 13:00:00,32.67,32.68,32.64,32.64,181800.0,13.1989,13.203,13.1868,13.1868,181800.0
2005-04-20 13:30:00,32.64,32.71,32.61,32.7,148900.0,13.1868,13.2151,13.1747,13.2111,148900.0
2005-04-20 14:00:00,32.72,32.75,32.67,32.74,267300.0,13.2191,13.2313,13.1989,13.2272,267300.0
2005-04-20 14:30:00,32.73,32.8,32.71,32.71,188800.0,13.2232,13.2515,13.2151,13.2151,188800.0
2005-04-20 15:00:00,32.71,32.75,32.65,32.71,316000.0,13.2151,13.2313,13.1908,13.2151,316000.0
2005-04-20 15:30:00,32.7,32.72,32.51,32.58,402100.0,13.2111,13.2191,13.1343,13.1626,402100.0
2005-04-21 09:30:00,32.77,32.79,32.65,32.7,267900.0,13.2393,13.2474,13.1908,13.2111,267900.0
2005-04-21 10:00:00,32.69,32.79,32.54,32.7,267800.0,13.207,13.2474,13.1464,13.2111,267800.0
2005-04-21 10:30:00,32.68,32.81,32.68,32.78,182300.0,13.203,13.2555,13.203,13.2434,182300.0
2005-04-21 11:00:00,32.78,32.85,32.7,32.82,191200.0,13.2434,13.2717,13.2111,13.2595,191200.0
2005-04-21 11:30:00,32.82,32.94,32.82,32.93,222600.0,13.2595,13.308,13.2595,13.304,222600.0
2005-04-21 12:00:00,32.93,32.98,32.92,32.92,200300.0,13.304,13.3242,13.2999,13.2999,200300.0
2005-04-21 12:30:00,32.93,32.95,32.87,32.89,85600.0,13.304,13.3121,13.2797,13.2878,85600.0
2005-04-21 13:00:00,32.89,32.94,32.84,32.92,198900.0,13.2878,13.308,13.2676,13.2999,198900.0
2005-04-21 13:30:00,32.92,32.97,32.91,32.95,195600.0,13.2999,13.3201,13.2959,13.3121,195600.0
2005-04-21 14:00:00,32.95,33.1,32.93,33.1,258600.0,13.3121,13.3727,13.304,13.3727,258600.0
2005-04-21 14:30:00,33.09,33.11,33.02,33.02,153200.0,13.3686,13.3767,13.3403,13.3403,153200.0
2005-04-21 15:00:00,33.02,33.02,32.79,32.84,230400.0,13.3403,13.3403,13.2474,13.2676,230400.0
2005-04-21 15:30:00,32.85,32.86,32.79,32.83,306300.0,13.2717,13.2757,13.2474,13.2636,306300.0
2005-04-22 09:30:00,32.87,33.0,32.83,32.95,165300.0,13.2797,13.3323,13.2636,13.3121,165300.0
2005-04-22 10:00:00,32.96,32.98,32.8,32.86,131800.0,13.3161,13.3242,13.2515,13.2757,131800.0
2005-04-22 10:30:00,32.87,32.93,32.77,32.93,76000.0,13.2797,13.304,13.2393,13.304,76000.0
2005-04-22 11:00:00,32.92,32.96,32.88,32.88,70800.0,13.2999,13.3161,13.2838,13.2838,70800.0
2005-04-22 11:30:00,32.87,32.88,32.79,32.79,101600.0,13.2797,13.2838,13.2474,13.2474,101600.0
2005-04-22 12:00:00,32.8,32.89,32.77,32.87,86600.0,13.2515,13.2878,13.2393,13.2797,86600.0
2005-04-22 12:30:00,32.87,33.03,32.87,33.01,104600.0,13.2797,13.3444,13.2797,13.3363,104600.0
2005-04-22 13:00:00,33.02,33.08,32.99,33.06,83300.0,13.3403,13.3646,13.3282,13.3565,83300.0
2005-04-22 13:30:00,33.07,33.1,33.01,33.08,63900.0,13.3605,13.3727,13.3363,13.3646,63900.0
2005-04-22 14:00:00,33.09,33.1,32.95,33.06,125500.0,13.3686,13.3727,13.3121,13.3565,125500.0
2005-04-22 14:30:00,33.07,33.07,32.94,33.02,122400.0,13.3605,13.3605,13.308,13.3403,122400.0
2005-04-22 15:00:00,33.01,33.05,32.88,32.88,171800.0,13.3363,13.3525,13.2838,13.2838,171800.0
2005-04-22 15:30:00,32.88,33.04,32.84,33.03,293500.0,13.2838,13.3484,13.2676,13.3444,293500.0
2005-04-25 09:30:00,32.9,33.2,32.82,33.19,375000.0,13.2919,13.4131,13.2595,13.409,375000.0
2005-04-25 10:00:00,33.19,33.38,33.12,33.24,477000.0,13.409,13.4858,13.3807,13.4292,477000.0
2005-04-25 10:30:00,33.23,33.31,33.17,33.24,318700.0,13.4252,13.4575,13.4009,13.4292,318700.0
2005-04-25 11:00:00,33.23,33.3,33.19,33.26,262900.0,13.4252,13.4535,13.409,13.4373,262900.0
2005-04-25 11:30:00,33.27,33.36,33.25,33.31,130000.0,13.4413,13.4777,13.4333,13.4575,130000.0
2005-04-25 12:00:00,33.31,33.31,33.12,33.19,119900.0,13.4575,13.4575,13.3807,13.409,119900.0
2005-04-25 12:30:00,33.19,33.22,33.11,33.15,112800.0,13.409,13.4211,13.3767,13.3929,112800.0
2005-04-25 13:00:00,33.15,33.2,33.11,33.18,58200.0,13.3929,13.4131,13.3767,13.405,58200.0
2005-04-25 13:30:00,33.18,33.27,33.15,33.16,131700.0,13.405,13.4413,13.3929,13.3969,131700.0
2005-04-25 14:00:00,33.16,33.3,33.15,33.24,98200.0,13.3969,13.4535,13.3929,13.4292,98200.0
2005-04-25 14:30:00,33.24,33.29,33.18,33.21,101500.0,13.4292,13.4494,13.405,13.4171,101500.0
2005-04-25 15:00:00,33.2,33.21,33.08,33.2,182300.0,13.4131,13.4171,13.3646,13.4131,182300.0
2005-04-25 15:30:00,33.2,33.3,33.18,33.3,238500.0,13.4131,13.4535,13.405,13.4535,238500.0
2005-04-26 09:30:00,32.9,33.15,32.87,33.01,268900.0,13.2919,13.3929,13.2797,13.3363,268900.0
2005-04-26 10:00:00,33.0,33.11,32.89,32.91,222400.0,13.3323,13.3767,13.2878,13.2959,222400.0
2005-04-26 10:30:00,32.9,33.17,32.9,33.12,110800.0,13.2919,13.4009,13.2919,13.3807,110800.0
2005-04-26 11:00:00,33.11,33.17,33.05,33.16,69200.0,13.3767,13.4009,13.3525,13.3969,69200.0
2005-04-26 11:30:00,33.16,33.17,33.12,33.15,58900.0,13.3969,13.4009,13.3807,13.3929,58900.0
2005-04-26 12:00:00,33.15,33.22,33.12,33.18,58800.0,13.3929,13.4211,13.3807,13.405,58800.0
2005-04-26 12:30:00,33.18,33.21,33.14,33.17,91400.0,13.405,13.4171,13.3888,13.4009,91400.0
2005-04-26 13:00:00,33.18,33.2,33.01,33.08,194600.0,13.405,13.4131,13.3363,13.3646,194600.0
2005-04-26 13:30:00,33.07,33.2,33.05,33.17,121200.0,13.3605,13.4131,13.3525,13.4009,121200.0
2005-04-26 14:00:00,33.17,33.18,33.01,33.03,168400.0,13.4009,13.405,13.3363,13.3444,168400.0
2005-04-26 14:30:00,33.03,33.11,32.91,32.93,176800.0,13.3444,13.3767,13.2959,13.304,176800.0
2005-04-26 15:00:00,32.93,32.99,32.88,32.94,242700.0,13.304,13.3282,13.2838,13.308,242700.0
2005-04-26 15:30:00,32.93,32.98,32.7,32.7,502600.0,13.304,13.3242,13.2111,13.2111,502600.0
2005-04-27 09:30:00,32.72,32.72,32.48,32.5,270300.0,13.2191,13.2191,13.1222,13.1302,270300.0
2005-04-27 10:00:00,32.5,32.8,32.44,32.8,201900.0,13.1302,13.2515,13.106,13.2515,201900.0
2005-04-27 10:30:00,32.8,32.95,32.66,32.71,205000.0,13.2515,13.3121,13.1949,13.2151,205000.0
2005-04-27 11:00:00,32.74,32.9,32.65,32.9,244800.0,13.2272,13.2919,13.1908,13.2919,244800.0
2005-04-27 11:30:00,32.88,32.98,32.8,32.98,100600.0,13.2838,13.3242,13.2515,13.3242,100600.0
2005-04-27 12:00:00,32.98,33.04,32.98,33.01,756700.0,13.3242,13.3484,13.3242,13.3363,756700.0
2005-04-27 12:30:00,33.0,33.13,32.99,33.12,296400.0,13.3323,13.3848,13.3282,13.3807,296400.0
2005-04-27 13:00:00,33.12,33.23,33.09,33.17,190500.0,13.3807,13.4252,13.3686,13.4009,190500.0
2005-04-27 13:30:00,33.13,33.2,33.1,33.14,127400.0,13.3848,13.4131,13.3727,13.3888,127400.0
2005-04-27 14:00:00,33.14,33.17,33.08,33.16,107400.0,13.3888,13.4009,13.3646,13.3969,107400.0
2005-04-27 14:30:00,33.16,33.19,33.13,33.16,239700.0,13.3969,13.409,13.3848,13.3969,239700.0
2005-04-27 15:00:00,33.16,33.2,33.12,33.12,220900.0,13.3969,13.4131,13.3807,13.3807,220900.0
2005-04-27 15:30:00,33.12,33.15,33.05,33.07,245000.0,13.3807,13.3929,13.3525,13.3605,245000.0
2005-04-28 09:30:00,32.7,32.77,32.46,32.49,263600.0,13.3628,13.3914,13.2647,13.277,263600.0
2005-04-28 10:00:00,32.48,32.51,32.41,32.49,256800.0,13.2729,13.2852,13.2443,13.277,256800.0
2005-04-28 10:30:00,32.5,32.64,32.49,32.51,232600.0,13.2811,13.3383,13.277,13.2852,232600.0
2005-04-28 11:00:00,32.51,32.7,32.5,32.63,304500.0,13.2852,13.3628,13.2811,13.3342,304500.0
2005-04-28 11:30:00,32.62,32.69,32.58,32.67,91700.0,13.3301,13.3587,13.3138,13.3505,91700.0
2005-04-28 12:00:00,32.67,32.68,32.55,32.6,73700.0,13.3505,13.3546,13.3015,13.3219,73700.0
2005-04-28 12:30:00,32.6,32.69,32.59,32.66,134800.0,13.3219,13.3587,13.3178,13.3465,134800.0
2005-04-28 13:00:00,32.66,32.68,32.62,32.65,109700.0,13.3465,13.3546,13.3301,13.3424,109700.0
2005-04-28 13:30:00,32.64,32.67,32.57,32.64,121600.0,13.3383,13.3505,13.3097,13.3383,121600.0
2005-04-28 14:00:00,32.65,32.66,32.41,32.41,149000.0,13.3424,13.3465,13.2443,13.2443,149000.0
2005-04-28 14:30:00,32.41,32.49,32.36,32.49,153100.0,13.2443,13.277,13.2239,13.277,153100.0
2005-04-28 15:00:00,32.49,32.52,32.43,32.51,173000.0,13.277,13.2892,13.2525,13.2852,173000.0
2005-04-28 15:30:00,32.49,32.51,32.38,32.4,232100.0,13.277,13.2852,13.232,13.2402,232100.0
2005-04-29 09:30:00,32.45,32.45,32.33,32.43,157700.0,13.2606,13.2606,13.2116,13.2525,157700.0
2005-04-29 10:00:00,32.43,32.49,32.26,32.33,210000.0,13.2525,13.277,13.183,13.2116,210000.0
2005-04-29 10:30:00,32.34,32.51,32.33,32.5,147100.0,13.2157,13.2852,13.2116,13.2811,147100.0
2005-04-29 11:00:00,32.5,32.6,32.5,32.58,255200.0,13.2811,13.3219,13.2811,13.3138,255200.0
2005-04-29 11:30:00,32.58,32.58,32.47,32.53,189300.0,13.3138,13.3138,13.2688,13.2933,189300.0
2005-04-29 12:00:00,32.53,32.6,32.5,32.56,210400.0,13.2933,13.3219,13.2811,13.3056,210400.0
2005-04-29 12:30:00,32.55,32.75,32.54,32.72,216000.0,13.3015,13.3832,13.2974,13.371,216000.0
2005-04-29 13:00:00,32.72,32.81,32.7,32.71,195800.0,13.371,13.4077,13.3628,13.3669,195800.0
2005-04-29 13:30:00,32.71,32.71,32.58,32.62,148000.0,13.3669,13.3669,13.3138,13.3301,148000.0
2005-04-29 14:00:00,32.61,32.74,32.61,32.74,154000.0,13.326,13.3791,13.326,13.3791,154000.0
2005-04-29 14:30:00,32.72,32.91,32.72,32.83,344700.0,13.371,13.4486,13.371,13.4159,344700.0
2005-04-29 15:00:00,32.83,32.95,32.82,32.95,423800.0,13.4159,13.465,13.4118,13.465,423800.0
2005-04-29 15:30:00,32.95,33.03,32.91,32.94,516000.0,13.465,13.4976,13.4486,13.4609,516000.0
2005-05-02 09:30:00,33.02,33.22,33.01,33.11,221500.0,13.4936,13.5753,13.4895,13.5303,221500.0
2005-05-02 10:00:00,33.11,33.13,33.01,33.01,192700.0,13.5303,13.5385,13.4895,13.4895,192700.0
2005-05-02 10:30:00,33.01,33.13,33.01,33.11,172900.0,13.4895,13.5385,13.4895,13.5303,172900.0
2005-05-02 11:00:00,33.1,33.14,33.08,33.1,127700.0,13.5263,13.5426,13.5181,13.5263,127700.0
2005-05-02 11:30:00,33.1,33.12,33.07,33.11,87000.0,13.5263,13.5344,13.514,13.5303,87000.0
2005-05-02 12:00:00,33.11,33.13,33.07,33.12,67800.0,13.5303,13.5385,13.514,13.5344,67800.0
2005-05-02 12:30:00,33.12,33.15,33.1,33.15,66900.0,13.5344,13.5467,13.5263,13.5467,66900.0
2005-05-02 13:00:00,33.15,33.18,33.11,33.11,126300.0,13.5467,13.5589,13.5303,13.5303,126300.0
2005-05-02 13:30:00,33.12,33.15,33.06,33.08,125600.0,13.5344,13.5467,13.5099,13.5181,125600.0
2005-05-02 14:00:00,33.07,33.11,33.0,33.08,197900.0,13.514,13.5303,13.4854,13.5181,197900.0
2005-05-02 14:30:00,33.07,33.16,33.06,33.16,136800.0,13.514,13.5508,13.5099,13.5508,136800.0
2005-05-02 15:00:00,33.16,33.2,33.13,33.18,150600.0,13.5508,13.5671,13.5385,13.5589,150600.0
2005-05-02 15:30:00,33.17,33.2,33.15,33.17,304100.0,13.5549,13.5671,13.5467,13.5549,304100.0
2005-05-03 09:30:00,32.9,33.25,32.85,33.09,320400.0,13.4445,13.5876,13.4241,13.5222,320400.0
2005-05-03 10:00:00,33.09,33.15,32.95,33.01,248500.0,13.5222,13.5467,13.465,13.4895,248500.0
2005-05-03 10:30:00,33.02,33.05,32.99,33.0,100000.0,13.4936,13.5058,13.4813,13.4854,100000.0
2005-05-03 11:00:00,33.02,33.08,32.97,33.06,121600.0,13.4936,13.5181,13.4731,13.5099,121600.0
2005-05-03 11:30:00,33.06,33.08,33.03,33.05,81800.0,13.5099,13.5181,13.4976,13.5058,81800.0
2005-05-03 12:00:00,33.05,33.07,33.0,33.06,58200.0,13.5058,13.514,13.4854,13.5099,58200.0
2005-05-03 12:30:00,33.06,33.07,33.03,33.05,56700.0,13.5099,13.514,13.4976,13.5058,56700.0
2005-05-03 13:00:00,33.05,33.09,33.04,33.06,65300.0,13.5058,13.5222,13.5017,13.5099,65300.0
2005-05-03 13:30:00,33.07,33.14,33.04,33.12,71500.0,13.514,13.5426,13.5017,13.5344,71500.0
2005-05-03 14:00:00,33.12,33.15,32.95,33.08,240300.0,13.5344,13.5467,13.465,13.5181,240300.0
2005-05-03 14:30:00,33.09,33.24,33.07,33.16,236500.0,13.5222,13.5835,13.514,13.5508,236500.0
2005-05-03 15:00:00,33.16,33.17,32.96,33.06,280100.0,13.5508,13.5549,13.469,13.5099,280100.0
2005-05-03 15:30:00,33.06,33.08,32.93,33.06,312900.0,13.5099,13.5181,13.4568,13.5099,312900.0
2005-05-04 09:30:00,33.05,33.24,32.79,32.89,248400.0,13.5058,13.5835,13.3996,13.4404,248400.0
2005-05-04 10:00:00,32.88,33.03,32.82,33.02,169000.0,13.4364,13.4976,13.4118,13.4936,169000.0
2005-05-04 10:30:00,33.02,33.14,32.98,32.98,173900.0,13.4936,13.5426,13.4772,13.4772,173900.0
2005-05-04 11:00:00,32.99,33.09,32.92,33.08,122700.0,13.4813,13.5222,13.4527,13.5181,122700.0
2005-05-04 11:30:00,33.09,33.09,33.0,33.04,91400.0,13.5222,13.5222,13.4854,13.5017,91400.0
2005-05-04 12:00:00,33.02,33.05,32.99,33.01,68300.0,13.4936,13.5058,13.4813,13.4895,68300.0
2005-05-04 12:30:00,33.02,33.05,33.01,33.05,62400.0,13.4936,13.5058,13.4895,13.5058,62400.0
2005-05-04 13:00:00,33.05,33.1,33.04,33.07,54000.0,13.5058,13.5263,13.5017,13.514,54000.0
2005-05-04 13:30:00,33.07,33.21,33.03,33.18,119000.0,13.514,13.5712,13.4976,13.5589,119000.0
2005-05-04 14:00:00,33.19,33.21,33.03,33.03,97100.0,13.563,13.5712,13.4976,13.4976,97100.0
2005-05-04 14:30:00,33.04,33.08,33.01,33.07,47400.0,13.5017,13.5181,13.4895,13.514,47400.0
2005-05-04 15:00:00,33.06,33.1,32.98,33.09,99800.0,13.5099,13.5263,13.4772,13.5222,99800.0
2005-05-04 15:30:00,33.09,33.21,33.08,33.2,242900.0,13.5222,13.5712,13.5181,13.5671,242900.0
2005-05-05 09:30:00,33.14,33.2,32.9,33.08,186800.0,13.5426,13.5671,13.4445,13.5181,186800.0
2005-05-05 10:00:00,33.08,33.08,32.93,32.97,215100.0,13.5181,13.5181,13.4568,13.4731,215100.0
2005-05-05 10:30:00,32.98,33.1,32.94,33.02,140100.0,13.4772,13.5263,13.4609,13.4936,140100.0
2005-05-05 11:00:00,33.02,33.1,32.98,33.01,86700.0,13.4936,13.5263,13.4772,13.4895,86700.0
2005-05-05 11:30:00,33.0,33.11,33.0,33.09,70600.0,13.4854,13.5303,13.4854,13.5222,70600.0
2005-05-05 12:00:00,33.08,33.11,33.06,33.09,78700.0,13.5181,13.5303,13.5099,13.5222,78700.0
2005-05-05 12:30:00,33.1,33.12,32.87,32.87,179300.0,13.5263,13.5344,13.4323,13.4323,179300.0
2005-05-05 13:00:00,32.87,32.99,32.85,32.97,151700.0,13.4323,13.4813,13.4241,13.4731,151700.0
2005-05-05 13:30:00,32.98,33.06,32.96,33.02,127700.0,13.4772,13.5099,13.469,13.4936,127700.0
2005-05-05 14:00:00,33.02,33.11,33.0,33.0,95800.0,13.4936,13.5303,13.4854,13.4854,95800.0
2005-05-05 14:30:00,33.01,33.07,33.0,33.03,135500.0,13.4895,13.514,13.4854,13.4976,135500.0
2005-05-05 15:00:00,33.03,33.13,33.01,33.09,148600.0,13.4976,13.5385,13.4895,13.5222,148600.0
2005-05-05 15:30:00,33.09,33.2,33.08,33.12,196200.0,13.5222,13.5671,13.5181,13.5344,196200.0
2005-05-06 09:30:00,33.24,33.24,32.98,33.1,372900.0,13.5835,13.5835,13.4772,13.5263,372900.0
2005-05-06 10:00:00,33.1,33.22,33.05,33.13,220500.0,13.5263,13.5753,13.5058,13.5385,220500.0
2005-05-06 10:30:00,33.14,33.19,33.08,33.16,149700.0,13.5426,13.563,13.5181,13.5508,149700.0
2005-05-06 11:00:00,33.15,33.24,33.15,33.15,116400.0,13.5467,13.5835,13.5467,13.5467,116400.0
2005-05-06 11:30:00,33.15,33.23,33.11,33.14,112400.0,13.5467,13.5794,13.5303,13.5426,112400.0
2005-05-06 12:00:00,33.14,33.14,33.02,33.13,134700.0,13.5426,13.5426,13.4936,13.5385,134700.0
2005-05-06 12:30:00,33.13,33.15,33.07,33.1,101800.0,13.5385,13.5467,13.514,13.5263,101800.0
2005-05-06 13:00:00,33.1,33.16,33.08,33.15,83000.0,13.5263,13.5508,13.5181,13.5467,83000.0
2005-05-06 13:30:00,33.14,33.19,33.05,33.08,146300.0,13.5426,13.563,13.5058,13.5181,146300.0
2005-05-06 14:00:00,33.08,33.15,33.04,33.07,181200.0,13.5181,13.5467,13.5017,13.514,181200.0
2005-05-06 14:30:00,33.06,33.1,33.04,33.08,78500.0,13.5099,13.5263,13.5017,13.5181,78500.0
2005-05-06 15:00:00,33.08,33.21,33.08,33.17,186800.0,13.5181,13.5712,13.5181,13.5549,186800.0
2005-05-06 15:30:00,33.17,33.24,33.1,33.12,313200.0,13.5549,13.5835,13.5263,13.5344,313200.0
2005-05-09 09:30:00,33.18,33.18,32.7,33.04,325700.0,13.5589,13.5589,13.3628,13.5017,325700.0
2005-05-09 10:00:00,33.05,33.09,32.94,33.03,231000.0,13.5058,13.5222,13.4609,13.4976,231000.0
2005-05-09 10:30:00,33.02,33.06,32.95,32.97,115100.0,13.4936,13.5099,13.465,13.4731,115100.0
2005-05-09 11:00:00,32.99,33.08,32.97,33.06,92100.0,13.4813,13.5181,13.4731,13.5099,92100.0
2005-05-09 11:30:00,33.06,33.13,33.05,33.11,143300.0,13.5099,13.5385,13.5058,13.5303,143300.0
2005-05-09 12:00:00,33.11,33.14,33.08,33.1,97900.0,13.5303,13.5426,13.5181,13.5263,97900.0
2005-05-09 12:30:00,33.09,33.11,33.05,33.1,52100.0,13.5222,13.5303,13.5058,13.5263,52100.0
2005-05-09 13:00:00,33.09,33.12,33.04,33.05,87700.0,13.5222,13.5344,13.5017,13.5058,87700.0
2005-05-09 13:30:00,33.05,33.13,33.04,33.11,111200.0,13.5058,13.5385,13.5017,13.5303,111200.0
2005-05-09 14:00:00,33.11,33.12,33.06,33.1,75400.0,13.5303,13.5344,13.5099,13.5263,75400.0
2005-05-09 14:30:00,33.09,33.13,33.07,33.13,75500.0,13.5222,13.5385,13.514,13.5385,75500.0
2005-05-09 15:00:00,33.11,33.12,33.06,33.09,97700.0,13.5303,13.5344,13.5099,13.5222,97700.0
2005-05-09 15:30:00,33.09,33.21,33.07,33.2,162400.0,13.5222,13.5712,13.514,13.5671,162400.0
2005-05-10 09:30:00,32.99,33.19,32.95,33.11,166500.0,13.4813,13.563,13.465,13.5303,166500.0
2005-05-10 10:00:00,33.08,33.13,33.01,33.09,97300.0,13.5181,13.5385,13.4895,13.5222,97300.0
2005-05-10 10:30:00,33.08,33.14,33.04,33.11,112900.0,13.5181,13.5426,13.5017,13.5303,112900.0
2005-05-10 11:00:00,33.1,33.18,33.08,33.17,74900.0,13.5263,13.5589,13.5181,13.5549,74900.0
2005-05-10 11:30:00,33.17,33.19,33.1,33.13,133700.0,13.5549,13.563,13.5263,13.5385,133700.0
2005-05-10 12:00:00,33.13,33.18,33.12,33.15,67700.0,13.5385,13.5589,13.5344,13.5467,67700.0
2005-05-10 12:30:00,33.15,33.21,33.13,33.19,91300.0,13.5467,13.5712,13.5385,13.563,91300.0
2005-05-10 13:00:00,33.19,33.25,33.17,33.22,84500.0,13.563,13.5876,13.5549,13.5753,84500.0
2005-05-10 13:30:00,33.22,33.25,33.18,33.23,90900.0,13.5753,13.5876,13.5589,13.5794,90900.0
2005-05-10 14:00:00,33.23,33.25,33.17,33.22,80400.0,13.5794,13.5876,13.5549,13.5753,80400.0
2005-05-10 14:30:00,33.21,33.23,33.09,33.13,174800.0,13.5712,13.5794,13.5222,13.5385,174800.0
2005-05-10 15:00:00,33.14,33.15,33.01,33.03,163900.0,13.5426,13.5467,13.4895,13.4976,163900.0
2005-05-10 15:30:00,33.02,33.09,32.95,33.08,403500.0,13.4936,13.5222,13.465,13.5181,403500.0
2005-05-11 09:30:00,33.0,33.03,32.87,33.01,150900.0,13.4854,13.4976,13.4323,13.4895,150900.0
2005-05-11 10:00:00,33.01,33.01,32.86,32.91,125200.0,13.4895,13.4895,13.4282,13.4486,125200.0
2005-05-11 10:30:00,32.91,33.03,32.86,32.91,191600.0,13.4486,13.4976,13.4282,13.4486,191600.0
2005-05-11 11:00:00,32.92,32.95,32.87,32.91,77000.0,13.4527,13.465,13.4323,13.4486,77000.0
2005-05-11 11:30:00,32.91,32.93,32.87,32.87,60400.0,13.4486,13.4568,13.4323,13.4323,60400.0
2005-05-11 12:00:00,32.87,32.96,32.77,32.9,119000.0,13.4323,13.469,13.3914,13.4445,119000.0
2005-05-11 12:30:00,32.89,32.91,32.84,32.9,51800.0,13.4404,13.4486,13.42,13.4445,51800.0
2005-05-11 13:00:00,32.89,33.0,32.89,32.98,51000.0,13.4404,13.4854,13.4404,13.4772,51000.0
2005-05-11 13:30:00,32.97,32.98,32.88,32.89,85400.0,13.4731,13.4772,13.4364,13.4404,85400.0
2005-05-11 14:00:00,32.89,33.09,32.88,32.97,106200.0,13.4404,13.5222,13.4364,13.4731,106200.0
2005-05-11 14:30:00,32.98,33.04,32.97,33.0,70500.0,13.4772,13.5017,13.4731,13.4854,70500.0
2005-05-11 15:00:00,33.0,33.08,32.97,33.04,103200.0,13.4854,13.5181,13.4731,13.5017,103200.0
2005-05-11 15:30:00,33.04,33.08,33.01,33.01,132200.0,13.5017,13.5181,13.4895,13.4895,132200.0
2005-05-12 09:30:00,33.68,33.68,33.0,33.05,108800.0,13.7633,13.7633,13.4854,13.5058,108800.0
2005-05-12 10:00:00,33.05,33.2,33.03,33.13,234200.0,13.5058,13.5671,13.4976,13.5385,234200.0
2005-05-12 10:30:00,33.14,33.2,33.13,33.18,244900.0,13.5426,13.5671,13.5385,13.5589,244900.0
2005-05-12 11:00:00,33.17,33.35,33.16,33.35,334600.0,13.5549,13.6284,13.5508,13.6284,334600.0
2005-05-12 11:30:00,33.34,33.4,33.32,33.38,204200.0,13.6243,13.6488,13.6162,13.6407,204200.0
2005-05-12 12:00:00,33.39,33.44,33.34,33.41,262900.0,13.6448,13.6652,13.6243,13.6529,262900.0
2005-05-12 12:30:00,33.41,33.41,33.3,33.37,128500.0,13.6529,13.6529,13.608,13.6366,128500.0
2005-05-12 13:00:00,33.36,33.39,33.31,33.32,52400.0,13.6325,13.6448,13.6121,13.6162,52400.0
2005-05-12 13:30:00,33.32,33.34,33.27,33.29,89600.0,13.6162,13.6243,13.5957,13.6039,89600.0
2005-05-12 14:00:00,33.29,33.33,33.22,33.27,157900.0,13.6039,13.6202,13.5753,13.5957,157900.0
2005-05-12 14:30:00,33.26,33.3,33.23,33.27,123300.0,13.5916,13.608,13.5794,13.5957,123300.0
2005-05-12 15:00:00,33.28,33.28,33.21,33.27,248800.0,13.5998,13.5998,13.5712,13.5957,248800.0
2005-05-12 15:30:00,33.26,33.35,33.2,33.26,391600.0,13.5916,13.6284,13.5671,13.5916,391600.0
2005-05-13 09:30:00,33.35,33.47,33.3,33.47,282800.0,13.6284,13.6775,13.608,13.6775,282800.0
2005-05-13 10:00:00,33.47,33.85,33.45,33.78,627300.0,13.6775,13.8327,13.6693,13.8041,627300.0
2005-05-13 10:30:00,33.78,33.89,33.76,33.82,326100.0,13.8041,13.8491,13.796,13.8205,326100.0
2005-05-13 11:00:00,33.83,33.92,33.75,33.92,271000.0,13.8246,13.8613,13.7919,13.8613,271000.0
2005-05-13 11:30:00,33.92,34.13,33.92,33.99,672300.0,13.8613,13.9472,13.8613,13.89,672300.0
2005-05-13 12:00:00,34.0,34.12,33.92,34.05,237600.0,13.894,13.9431,13.8613,13.9145,237600.0
2005-05-13 12:30:00,34.07,34.08,33.9,33.92,338900.0,13.9226,13.9267,13.8532,13.8613,338900.0
2005-05-13 13:00:00,33.92,33.93,33.83,33.84,370200.0,13.8613,13.8654,13.8246,13.8287,370200.0
2005-05-13 13:30:00,33.84,33.84,33.65,33.71,441200.0,13.8287,13.8287,13.751,13.7755,441200.0
2005-05-13 14:00:00,33.7,33.79,33.62,33.62,349000.0,13.7714,13.8082,13.7388,13.7388,349000.0
2005-05-13 14:30:00,33.61,33.62,33.28,33.45,434500.0,13.7347,13.7388,13.5998,13.6693,434500.0
2005-05-13 15:00:00,33.45,33.74,33.4,33.62,445900.0,13.6693,13.7878,13.6488,13.7388,445900.0
2005-05-13 15:30:00,33.62,33.72,33.59,33.66,333400.0,13.7388,13.7796,13.7265,13.7551,333400.0
2005-05-16 09:30:00,33.68,33.79,33.54,33.64,292700.0,13.7633,13.8082,13.7061,13.7469,292700.0
2005-05-16 10:00:00,33.64,33.69,33.47,33.56,269200.0,13.7469,13.7674,13.6775,13.7142,269200.0
2005-05-16 10:30:00,33.58,33.72,33.52,33.69,235400.0,13.7224,13.7796,13.6979,13.7674,235400.0
2005-05-16 11:00:00,33.69,33.77,33.67,33.74,196000.0,13.7674,13.8,13.7592,13.7878,196000.0
2005-05-16 11:30:00,33.73,33.77,33.7,33.73,132400.0,13.7837,13.8,13.7714,13.7837,132400.0
2005-05-16 12:00:00,33.73,33.86,33.72,33.84,167300.0,13.7837,13.8368,13.7796,13.8287,167300.0
2005-05-16 12:30:00,33.83,33.85,33.76,33.83,120200.0,13.8246,13.8327,13.796,13.8246,120200.0
2005-05-16 13:00:00,33.82,33.82,33.76,33.8,91300.0,13.8205,13.8205,13.796,13.8123,91300.0
2005-05-16 13:30:00,33.8,33.95,33.78,33.95,191600.0,13.8123,13.8736,13.8041,13.8736,191600.0
2005-05-16 14:00:00,33.95,34.0,33.9,33.93,324400.0,13.8736,13.894,13.8532,13.8654,324400.0
2005-05-16 14:30:00,33.93,33.96,33.82,33.85,154500.0,13.8654,13.8777,13.8205,13.8327,154500.0
2005-05-16 15:00:00,33.84,33.89,33.81,33.87,236700.0,13.8287,13.8491,13.8164,13.8409,236700.0
2005-05-16 15:30:00,33.87,33.99,33.85,33.96,274900.0,13.8409,13.89,13.8327,13.8777,274900.0
2005-05-17 09:30:00,33.75,33.89,33.75,33.88,243600.0,13.7919,13.8491,13.7919,13.845,243600.0
2005-05-17 10:00:00,33.87,33.88,33.81,33.82,267400.0,13.8409,13.845,13.8164,13.8205,267400.0
2005-05-17 10:30:00,33.8,33.84,33.75,33.82,71600.0,13.8123,13.8287,13.7919,13.8205,71600.0
2005-05-17 11:00:00,33.82,33.9,33.8,33.89,145400.0,13.8205,13.8532,13.8123,13.8491,145400.0
2005-05-17 11:30:00,33.9,34.0,33.88,33.98,245300.0,13.8532,13.894,13.845,13.8859,245300.0
2005-05-17 12:00:00,33.98,34.04,33.95,34.01,181800.0,13.8859,13.9104,13.8736,13.8981,181800.0
2005-05-17 12:30:00,34.02,34.05,34.01,34.02,157900.0,13.9022,13.9145,13.8981,13.9022,157900.0
2005-05-17 13:00:00,34.01,34.1,34.01,34.07,233300.0,13.8981,13.9349,13.8981,13.9226,233300.0
2005-05-17 13:30:00,34.08,34.12,34.06,34.08,170700.0,13.9267,13.9431,13.9186,13.9267,170700.0
2005-05-17 14:00:00,34.08,34.14,34.04,34.14,170900.0,13.9267,13.9512,13.9104,13.9512,170900.0
2005-05-17 14:30:00,34.15,34.4,34.14,34.32,530900.0,13.9553,14.0575,13.9512,14.0248,530900.0
2005-05-17 15:00:00,34.33,34.45,34.32,34.4,222400.0,14.0289,14.0779,14.0248,14.0575,222400.0
2005-05-17 15:30:00,34.4,34.5,34.4,34.45,498600.0,14.0575,14.0984,14.0575,14.0779,498600.0
2005-05-18 09:30:00,34.47,34.7,34.41,34.68,422000.0,14.0861,14.1801,14.0616,14.1719,422000.0
2005-05-18 10:00:00,34.68,34.7,34.55,34.6,280700.0,14.1719,14.1801,14.1188,14.1392,280700.0
2005-05-18 10:30:00,34.6,34.7,34.55,34.59,189700.0,14.1392,14.1801,14.1188,14.1351,189700.0
2005-05-18 11:00:00,34.6,34.6,34.5,34.52,133000.0,14.1392,14.1392,14.0984,14.1065,133000.0
2005-05-18 11:30:00,34.51,34.52,34.45,34.49,130500.0,14.1024,14.1065,14.0779,14.0943,130500.0
2005-05-18 12:00:00,34.47,34.54,34.37,34.38,127600.0,14.0861,14.1147,14.0452,14.0493,127600.0
2005-05-18 12:30:00,34.38,34.5,34.37,34.47,158800.0,14.0493,14.0984,14.0452,14.0861,158800.0
2005-05-18 13:00:00,34.47,34.5,34.4,34.41,102200.0,14.0861,14.0984,14.0575,14.0616,102200.0
2005-05-18 13:30:00,34.42,34.42,34.28,34.3,161300.0,14.0657,14.0657,14.0085,14.0166,161300.0
2005-05-18 14:00:00,34.29,34.41,34.29,34.38,139600.0,14.0125,14.0616,14.0125,14.0493,139600.0
2005-05-18 14:30:00,34.39,34.45,34.35,34.42,121900.0,14.0534,14.0779,14.0371,14.0657,121900.0
2005-05-18 15:00:00,34.41,34.47,34.38,34.41,178600.0,14.0616,14.0861,14.0493,14.0616,178600.0
2005-05-18 15:30:00,34.42,34.45,34.33,34.35,406100.0,14.0657,14.0779,14.0289,14.0371,406100.0
2005-05-19 09:30:00,34.34,34.43,34.25,34.25,349200.0,14.033,14.0698,13.9962,13.9962,349200.0
2005-05-19 10:00:00,34.25,34.3,34.13,34.23,132000.0,13.9962,14.0166,13.9472,13.988,132000.0
2005-05-19 10:30:00,34.24,34.29,34.16,34.29,92300.0,13.9921,14.0125,13.9594,14.0125,92300.0
2005-05-19 11:00:00,34.28,34.32,34.23,34.28,156600.0,14.0085,14.0248,13.988,14.0085,156600.0
2005-05-19 11:30:00,34.28,34.3,34.22,34.25,164700.0,14.0085,14.0166,13.9839,13.9962,164700.0
2005-05-19 12:00:00,34.25,34.28,34.22,34.26,162400.0,13.9962,14.0085,13.9839,14.0003,162400.0
2005-05-19 12:30:00,34.26,34.3,34.24,34.27,88800.0,14.0003,14.0166,13.9921,14.0044,88800.0
2005-05-19 13:00:00,34.27,34.34,34.27,34.31,83500.0,14.0044,14.033,14.0044,14.0207,83500.0
2005-05-19 13:30:00,34.32,34.33,34.21,34.26,93600.0,14.0248,14.0289,13.9799,14.0003,93600.0
2005-05-19 14:00:00,34.26,34.38,34.23,34.35,242700.0,14.0003,14.0493,13.988,14.0371,242700.0
2005-05-19 14:30:00,34.34,34.36,34.18,34.3,157700.0,14.033,14.0412,13.9676,14.0166,157700.0
2005-05-19 15:00:00,34.3,34.36,34.28,34.34,250600.0,14.0166,14.0412,14.0085,14.033,250600.0
2005-05-19 15:30:00,34.34,34.4,34.33,34.35,327700.0,14.033,14.0575,14.0289,14.0371,327700.0
2005-05-20 09:30:00,34.39,34.45,34.29,34.42,384300.0,14.0534,14.0779,14.0125,14.0657,384300.0
2005-05-20 10:00:00,34.42,34.45,34.4,34.44,124800.0,14.0657,14.0779,14.0575,14.0738,124800.0
2005-05-20 10:30:00,34.44,34.45,34.4,34.44,200700.0,14.0738,14.0779,14.0575,14.0738,200700.0
2005-05-20 11:00:00,34.44,34.45,34.35,34.35,156400.0,14.0738,14.0779,14.0371,14.0371,156400.0
2005-05-20 11:30:00,34.34,34.36,34.3,34.35,106200.0,14.033,14.0412,14.0166,14.0371,106200.0
2005-05-20 12:00:00,34.36,34.36,34.28,34.32,75700.0,14.0412,14.0412,14.0085,14.0248,75700.0
2005-05-20 12:30:00,34.32,34.38,34.3,34.38,56800.0,14.0248,14.0493,14.0166,14.0493,56800.0
2005-05-20 13:00:00,34.37,34.38,34.32,34.35,88100.0,14.0452,14.0493,14.0248,14.0371,88100.0
2005-05-20 13:30:00,34.35,34.4,34.35,34.39,159600.0,14.0371,14.0575,14.0371,14.0534,159600.0
2005-05-20 14:00:00,34.39,34.41,34.33,34.36,224200.0,14.0534,14.0616,14.0289,14.0412,224200.0
2005-05-20 14:30:00,34.35,34.41,34.34,34.37,77700.0,14.0371,14.0616,14.033,14.0452,77700.0
2005-05-20 15:00:00,34.37,34.38,34.3,34.34,150500.0,14.0452,14.0493,14.0166,14.033,150500.0
2005-05-20 15:30:00,34.35,34.36,34.32,34.35,469600.0,14.0371,14.0412,14.0248,14.0371,469600.0
2005-05-23 09:30:00,34.22,34.32,33.98,34.18,155700.0,13.9839,14.0248,13.8859,13.9676,155700.0
2005-05-23 10:00:00,34.18,34.19,34.04,34.14,135700.0,13.9676,13.9717,13.9104,13.9512,135700.0
2005-05-23 10:30:00,34.15,34.25,34.06,34.08,102200.0,13.9553,13.9962,13.9186,13.9267,102200.0
2005-05-23 11:00:00,34.09,34.16,34.06,34.15,82000.0,13.9308,13.9594,13.9186,13.9553,82000.0
2005-05-23 11:30:00,34.15,34.15,34.04,34.07,163500.0,13.9553,13.9553,13.9104,13.9226,163500.0
2005-05-23 12:00:00,34.06,34.08,34.01,34.04,156800.0,13.9186,13.9267,13.8981,13.9104,156800.0
2005-05-23 12:30:00,34.03,34.12,34.02,34.11,136000.0,13.9063,13.9431,13.9022,13.939,136000.0
2005-05-23 13:00:00,34.11,34.11,34.04,34.06,85700.0,13.939,13.939,13.9104,13.9186,85700.0
2005-05-23 13:30:00,34.06,34.09,34.06,34.08,84600.0,13.9186,13.9308,13.9186,13.9267,84600.0
2005-05-23 14:00:00,34.08,34.17,34.01,34.08,155700.0,13.9267,13.9635,13.8981,13.9267,155700.0
2005-05-23 14:30:00,34.09,34.17,34.05,34.13,128900.0,13.9308,13.9635,13.9145,13.9472,128900.0
2005-05-23 15:00:00,34.13,34.16,34.11,34.14,142800.0,13.9472,13.9594,13.939,13.9512,142800.0
2005-05-23 15:30:00,34.14,34.17,34.1,34.12,207500.0,13.9512,13.9635,13.9349,13.9431,207500.0
2005-05-24 09:30:00,33.97,34.13,33.92,33.92,272700.0,13.8818,13.9472,13.8613,13.8613,272700.0
2005-05-24 10:00:00,33.92,33.96,33.8,33.89,162200.0,13.8613,13.8777,13.8123,13.8491,162200.0
2005-05-24 10:30:00,33.88,33.94,33.87,33.9,89400.0,13.845,13.8695,13.8409,13.8532,89400.0
2005-05-24 11:00:00,33.91,33.95,33.84,33.84,141700.0,13.8573,13.8736,13.8287,13.8287,141700.0
2005-05-24 11:30:00,33.84,33.9,33.79,33.8,100300.0,13.8287,13.8532,13.8082,13.8123,100300.0
2005-05-24 12:00:00,33.81,33.88,33.76,33.76,80200.0,13.8164,13.845,13.796,13.796,80200.0
2005-05-24 12:30:00,33.76,33.8,33.72,33.78,129400.0,13.796,13.8123,13.7796,13.8041,129400.0
2005-05-24 13:00:00,33.77,33.78,33.74,33.78,75100.0,13.8,13.8041,13.7878,13.8041,75100.0
2005-05-24 13:30:00,33.77,33.78,33.71,33.72,118600.0,13.8,13.8041,13.7755,13.7796,118600.0
2005-05-24 14:00:00,33.75,33.81,33.73,33.79,203000.0,13.7919,13.8164,13.7837,13.8082,203000.0
2005-05-24 14:30:00,33.78,33.79,33.72,33.77,102900.0,13.8041,13.8082,13.7796,13.8,102900.0
2005-05-24 15:00:00,33.76,33.94,33.76,33.92,219100.0,13.796,13.8695,13.796,13.8613,219100.0
2005-05-24 15:30:00,33.93,33.93,33.86,33.89,371900.0,13.8654,13.8654,13.8368,13.8491,371900.0
2005-05-25 09:30:00,33.72,33.92,33.72,33.9,109300.0,13.7796,13.8613,13.7796,13.8532,109300.0
2005-05-25 10:00:00,33.89,33.97,33.74,33.78,366500.0,13.8491,13.8818,13.7878,13.8041,366500.0
2005-05-25 10:30:00,33.76,33.76,33.62,33.69,183300.0,13.796,13.796,13.7388,13.7674,183300.0
2005-05-25 11:00:00,33.7,33.76,33.66,33.75,88600.0,13.7714,13.796,13.7551,13.7919,88600.0
2005-05-25 11:30:00,33.76,33.78,33.7,33.71,78800.0,13.796,13.8041,13.7714,13.7755,78800.0
2005-05-25 12:00:00,33.71,33.73,33.68,33.71,70500.0,13.7755,13.7837,13.7633,13.7755,70500.0
2005-05-25 12:30:00,33.69,33.74,33.67,33.67,48500.0,13.7674,13.7878,13.7592,13.7592,48500.0
2005-05-25 13:00:00,33.67,33.73,33.65,33.66,81500.0,13.7592,13.7837,13.751,13.7551,81500.0
2005-05-25 13:30:00,33.66,33.76,33.65,33.73,93900.0,13.7551,13.796,13.751,13.7837,93900.0
2005-05-25 14:00:00,33.72,33.8,33.72,33.78,102600.0,13.7796,13.8123,13.7796,13.8041,102600.0
2005-05-25 14:30:00,33.79,33.85,33.78,33.84,121700.0,13.8082,13.8327,13.8041,13.8287,121700.0
2005-05-25 15:00:00,33.84,33.87,33.79,33.8,106500.0,13.8287,13.8409,13.8082,13.8123,106500.0
2005-05-25 15:30:00,33.8,33.84,33.77,33.81,187000.0,13.8123,13.8287,13.8,13.8164,187000.0
2005-05-26 09:30:00,33.85,33.85,33.74,33.77,144300.0,13.8327,13.8327,13.7878,13.8,144300.0
2005-05-26 10:00:00,33.77,33.88,33.74,33.82,101600.0,13.8,13.845,13.7878,13.8205,101600.0
2005-05-26 10:30:00,33.8,33.88,33.79,33.87,165200.0,13.8123,13.845,13.8082,13.8409,165200.0
2005-05-26 11:00:00,33.87,33.87,33.82,33.84,102500.0,13.8409,13.8409,13.8205,13.8287,102500.0
2005-05-26 11:30:00,33.84,33.86,33.82,33.86,73800.0,13.8287,13.8368,13.8205,13.8368,73800.0
2005-05-26 12:00:00,33.86,33.88,33.83,33.84,56700.0,13.8368,13.845,13.8246,13.8287,56700.0
2005-05-26 12:30:00,33.85,33.9,33.83,33.88,97000.0,13.8327,13.8532,13.8246,13.845,97000.0
2005-05-26 13:00:00,33.88,33.9,33.84,33.85,68900.0,13.845,13.8532,13.8287,13.8327,68900.0
2005-05-26 13:30:00,33.84,33.87,33.82,33.86,58100.0,13.8287,13.8409,13.8205,13.8368,58100.0
2005-05-26 14:00:00,33.86,33.9,33.85,33.87,95200.0,13.8368,13.8532,13.8327,13.8409,95200.0
2005-05-26 14:30:00,33.88,33.88,33.85,33.86,66700.0,13.845,13.845,13.8327,13.8368,66700.0
2005-05-26 15:00:00,33.86,33.89,33.84,33.87,102900.0,13.8368,13.8491,13.8287,13.8409,102900.0
2005-05-26 15:30:00,33.87,33.92,33.86,33.89,115100.0,13.8409,13.8613,13.8368,13.8491,115100.0
2005-05-27 09:30:00,33.84,34.0,33.84,33.87,241700.0,13.8287,13.894,13.8287,13.8409,241700.0
2005-05-27 10:00:00,33.87,33.97,33.84,33.84,108600.0,13.8409,13.8818,13.8287,13.8287,108600.0
2005-05-27 10:30:00,33.85,33.97,33.84,33.91,113200.0,13.8327,13.8818,13.8287,13.8573,113200.0
2005-05-27 11:00:00,33.92,33.96,33.88,33.9,197800.0,13.8613,13.8777,13.845,13.8532,197800.0
2005-05-27 11:30:00,33.91,34.0,33.89,34.0,90600.0,13.8573,13.894,13.8491,13.894,90600.0
2005-05-27 12:00:00,33.99,34.03,33.97,34.01,97200.0,13.89,13.9063,13.8818,13.8981,97200.0
2005-05-27 12:30:00,34.01,34.01,33.97,33.98,26400.0,13.8981,13.8981,13.8818,13.8859,26400.0
2005-05-27 13:00:00,33.99,34.04,33.96,33.99,101300.0,13.89,13.9104,13.8777,13.89,101300.0
2005-05-27 13:30:00,33.99,34.01,33.96,33.96,47500.0,13.89,13.8981,13.8777,13.8777,47500.0
2005-05-27 14:00:00,33.96,34.04,33.95,33.99,55900.0,13.8777,13.9104,13.8736,13.89,55900.0
2005-05-27 14:30:00,34.0,34.01,33.98,34.01,45800.0,13.894,13.8981,13.8859,13.8981,45800.0
2005-05-27 15:00:00,34.0,34.09,33.98,34.08,124500.0,13.894,13.9308,13.8859,13.9267,124500.0
2005-05-27 15:30:00,34.08,34.14,34.05,34.14,289300.0,13.9267,13.9512,13.9145,13.9512,289300.0
2005-05-31 09:30:00,34.14,34.25,34.12,34.16,161300.0,13.9512,13.9962,13.9431,13.9594,161300.0
2005-05-31 10:00:00,34.15,34.22,34.06,34.1,151700.0,13.9553,13.9839,13.9186,13.9349,151700.0
2005-05-31 10:30:00,34.09,34.11,33.97,33.98,323100.0,13.9308,13.939,13.8818,13.8859,323100.0
2005-05-31 11:00:00,33.97,34.0,33.93,33.98,102600.0,13.8818,13.894,13.8654,13.8859,102600.0
2005-05-31 11:30:00,33.98,34.06,33.96,34.03,121500.0,13.8859,13.9186,13.8777,13.9063,121500.0
2005-05-31 12:00:00,34.03,34.04,34.0,34.02,90300.0,13.9063,13.9104,13.894,13.9022,90300.0
2005-05-31 12:30:00,34.02,34.03,33.95,33.97,98500.0,13.9022,13.9063,13.8736,13.8818,98500.0
2005-05-31 13:00:00,33.97,33.99,33.94,33.98,85400.0,13.8818,13.89,13.8695,13.8859,85400.0
2005-05-31 13:30:00,33.98,33.99,33.94,33.97,92700.0,13.8859,13.89,13.8695,13.8818,92700.0
2005-05-31 14:00:00,33.98,34.01,33.94,34.0,80500.0,13.8859,13.8981,13.8695,13.894,80500.0
2005-05-31 14:30:00,34.0,34.05,33.99,34.0,341700.0,13.894,13.9145,13.89,13.894,341700.0
2005-05-31 15:00:00,34.01,34.06,33.99,34.01,220000.0,13.8981,13.9186,13.89,13.8981,220000.0
2005-05-31 15:30:00,34.01,34.03,33.91,33.95,241200.0,13.8981,13.9063,13.8573,13.8736,241200.0
2005-06-01 09:30:00,34.0,34.11,33.9,34.11,290400.0,13.894,13.939,13.8532,13.939,290400.0
2005-06-01 10:00:00,34.12,34.46,34.06,34.42,321500.0,13.9431,14.082,13.9186,14.0657,321500.0
2005-06-01 10:30:00,34.43,34.47,34.31,34.44,254200.0,14.0698,14.0861,14.0207,14.0738,254200.0
2005-06-01 11:00:00,34.46,34.57,34.43,34.54,271000.0,14.082,14.127,14.0698,14.1147,271000.0
2005-06-01 11:30:00,34.55,34.55,34.31,34.32,173600.0,14.1188,14.1188,14.0207,14.0248,173600.0
2005-06-01 12:00:00,34.31,34.34,34.19,34.27,164700.0,14.0207,14.033,13.9717,14.0044,164700.0
2005-06-01 12:30:00,34.27,34.34,34.21,34.32,125200.0,14.0044,14.033,13.9799,14.0248,125200.0
2005-06-01 13:00:00,34.32,34.38,34.3,34.32,116600.0,14.0248,14.0493,14.0166,14.0248,116600.0
2005-06-01 13:30:00,34.32,34.42,34.32,34.42,125500.0,14.0248,14.0657,14.0248,14.0657,125500.0
2005-06-01 14:00:00,34.43,34.44,34.37,34.42,137600.0,14.0698,14.0738,14.0452,14.0657,137600.0
2005-06-01 14:30:00,34.42,34.46,34.29,34.35,228500.0,14.0657,14.082,14.0125,14.0371,228500.0
2005-06-01 15:00:00,34.36,34.37,34.29,34.31,262800.0,14.0412,14.0452,14.0125,14.0207,262800.0
2005-06-01 15:30:00,34.32,34.42,34.31,34.39,125900.0,14.0248,14.0657,14.0207,14.0534,125900.0
2005-06-02 09:30:00,34.35,34.4,34.3,34.33,236200.0,14.0371,14.0575,14.0166,14.0289,236200.0
2005-06-02 10:00:00,34.33,34.34,34.24,34.33,109000.0,14.0289,14.033,13.9921,14.0289,109000.0
2005-06-02 10:30:00,34.32,34.47,34.32,34.4,140800.0,14.0248,14.0861,14.0248,14.0575,140800.0
2005-06-02 11:00:00,34.4,34.41,34.32,34.37,80400.0,14.0575,14.0616,14.0248,14.0452,80400.0
2005-06-02 11:30:00,34.38,34.43,34.34,34.39,125800.0,14.0493,14.0698,14.033,14.0534,125800.0
2005-06-02 12:00:00,34.39,34.42,34.34,34.4,99200.0,14.0534,14.0657,14.033,14.0575,99200.0
2005-06-02 12:30:00,34.4,34.43,34.39,34.42,71900.0,14.0575,14.0698,14.0534,14.0657,71900.0
2005-06-02 13:00:00,34.42,34.42,34.35,34.36,61100.0,14.0657,14.0657,14.0371,14.0412,61100.0
2005-06-02 13:30:00,34.37,34.41,34.33,34.41,73400.0,14.0452,14.0616,14.0289,14.0616,73400.0
2005-06-02 14:00:00,34.4,34.5,34.39,34.5,163400.0,14.0575,14.0984,14.0534,14.0984,163400.0
2005-06-02 14:30:00,34.5,34.5,34.44,34.46,88400.0,14.0984,14.0984,14.0738,14.082,88400.0
2005-06-02 15:00:00,34.46,34.5,34.45,34.48,155500.0,14.082,14.0984,14.0779,14.0902,155500.0
2005-06-02 15:30:00,34.48,34.53,34.46,34.46,208100.0,14.0902,14.1106,14.082,14.082,208100.0
2005-06-03 09:30:00,34.59,34.7,34.53,34.66,208100.0,14.1351,14.1801,14.1106,14.1637,208100.0
2005-06-03 10:00:00,34.66,34.66,34.5,34.52,175100.0,14.1637,14.1637,14.0984,14.1065,175100.0
2005-06-03 10:30:00,34.52,34.6,34.51,34.57,170100.0,14.1065,14.1392,14.1024,14.127,170100.0
2005-06-03 11:00:00,34.57,34.58,34.5,34.54,122200.0,14.127,14.1311,14.0984,14.1147,122200.0
2005-06-03 11:30:00,34.53,34.53,34.28,34.34,213400.0,14.1106,14.1106,14.0085,14.033,213400.0
2005-06-03 12:00:00,34.33,34.45,34.32,34.4,125500.0,14.0289,14.0779,14.0248,14.0575,125500.0
2005-06-03 12:30:00,34.4,34.48,34.35,34.37,102200.0,14.0575,14.0902,14.0371,14.0452,102200.0
2005-06-03 13:00:00,34.37,34.43,34.33,34.43,104100.0,14.0452,14.0698,14.0289,14.0698,104100.0
2005-06-03 13:30:00,34.46,34.47,34.4,34.43,84700.0,14.082,14.0861,14.0575,14.0698,84700.0
2005-06-03 14:00:00,34.44,34.51,34.41,34.49,139700.0,14.0738,14.1024,14.0616,14.0943,139700.0
2005-06-03 14:30:00,34.49,34.5,34.36,34.42,179400.0,14.0943,14.0984,14.0412,14.0657,179400.0
2005-06-03 15:00:00,34.41,34.45,34.35,34.38,178100.0,14.0616,14.0779,14.0371,14.0493,178100.0
2005-06-03 15:30:00,34.38,34.47,34.36,34.43,223000.0,14.0493,14.0861,14.0412,14.0698,223000.0
2005-06-06 09:30:00,34.49,34.49,34.33,34.39,185300.0,14.0943,14.0943,14.0289,14.0534,185300.0
2005-06-06 10:00:00,34.39,34.39,34.29,34.35,120900.0,14.0534,14.0534,14.0125,14.0371,120900.0
2005-06-06 10:30:00,34.35,34.4,34.31,34.32,108000.0,14.0371,14.0575,14.0207,14.0248,108000.0
2005-06-06 11:00:00,34.32,34.39,34.28,34.37,94500.0,14.0248,14.0534,14.0085,14.0452,94500.0
2005-06-06 11:30:00,34.37,34.4,34.35,34.38,132900.0,14.0452,14.0575,14.0371,14.0493,132900.0
2005-06-06 12:00:00,34.39,34.42,34.38,34.41,88100.0,14.0534,14.0657,14.0493,14.0616,88100.0
2005-06-06 12:30:00,34.41,34.45,34.38,34.4,105000.0,14.0616,14.0779,14.0493,14.0575,105000.0
2005-06-06 13:00:00,34.4,34.45,34.38,34.43,72300.0,14.0575,14.0779,14.0493,14.0698,72300.0
2005-06-06 13:30:00,34.43,34.46,34.39,34.45,75700.0,14.0698,14.082,14.0534,14.0779,75700.0
2005-06-06 14:00:00,34.46,34.49,34.43,34.46,80100.0,14.082,14.0943,14.0698,14.082,80100.0
2005-06-06 14:30:00,34.46,34.5,34.44,34.47,224800.0,14.082,14.0984,14.0738,14.0861,224800.0
2005-06-06 15:00:00,34.48,34.49,34.39,34.44,249400.0,14.0902,14.0943,14.0534,14.0738,249400.0
2005-06-06 15:30:00,34.44,34.47,34.38,34.4,180500.0,14.0738,14.0861,14.0493,14.0575,180500.0
2005-06-07 09:30:00,34.51,34.74,34.39,34.74,271400.0,14.1024,14.1964,14.0534,14.1964,271400.0
2005-06-07 10:00:00,34.74,34.82,34.69,34.77,378300.0,14.1964,14.2291,14.176,14.2087,378300.0
2005-06-07 10:30:00,34.78,34.82,34.74,34.79,169200.0,14.2128,14.2291,14.1964,14.2169,169200.0
2005-06-07 11:00:00,34.78,34.83,34.78,34.82,155800.0,14.2128,14.2332,14.2128,14.2291,155800.0
2005-06-07 11:30:00,34.83,34.88,34.8,34.84,119200.0,14.2332,14.2536,14.221,14.2373,119200.0
2005-06-07 12:00:00,34.84,34.88,34.81,34.84,92100.0,14.2373,14.2536,14.225,14.2373,92100.0
2005-06-07 12:30:00,34.84,34.87,34.84,34.87,105600.0,14.2373,14.2496,14.2373,14.2496,105600.0
2005-06-07 13:00:00,34.87,34.88,34.8,34.81,60100.0,14.2496,14.2536,14.221,14.225,60100.0
2005-06-07 13:30:00,34.81,34.85,34.79,34.8,82000.0,14.225,14.2414,14.2169,14.221,82000.0
2005-06-07 14:00:00,34.8,34.81,34.65,34.71,120300.0,14.221,14.225,14.1597,14.1842,120300.0
2005-06-07 14:30:00,34.71,34.81,34.69,34.7,94900.0,14.1842,14.225,14.176,14.1801,94900.0
2005-06-07 15:00:00,34.7,34.71,34.55,34.55,137700.0,14.1801,14.1842,14.1188,14.1188,137700.0
2005-06-07 15:30:00,34.55,34.55,34.35,34.48,322000.0,14.1188,14.1188,14.0371,14.0902,322000.0
2005-06-08 09:30:00,34.68,34.7,34.44,34.69,185300.0,14.1719,14.1801,14.0738,14.176,185300.0
2005-06-08 10:00:00,34.69,34.76,34.65,34.7,201700.0,14.176,14.2046,14.1597,14.1801,201700.0
2005-06-08 10:30:00,34.7,34.78,34.62,34.76,140200.0,14.1801,14.2128,14.1474,14.2046,140200.0
2005-06-08 11:00:00,34.77,34.77,34.67,34.7,78800.0,14.2087,14.2087,14.1678,14.1801,78800.0
2005-06-08 11:30:00,34.69,34.7,34.66,34.67,37800.0,14.176,14.1801,14.1637,14.1678,37800.0
2005-06-08 12:00:00,34.68,34.69,34.65,34.67,43300.0,14.1719,14.176,14.1597,14.1678,43300.0
2005-06-08 12:30:00,34.67,34.7,34.65,34.65,53600.0,14.1678,14.1801,14.1597,14.1597,53600.0
2005-06-08 13:00:00,34.63,34.65,34.61,34.63,34000.0,14.1515,14.1597,14.1433,14.1515,34000.0
2005-06-08 13:30:00,34.64,34.65,34.52,34.58,154500.0,14.1556,14.1597,14.1065,14.1311,154500.0
2005-06-08 14:00:00,34.6,34.61,34.55,34.57,122500.0,14.1392,14.1433,14.1188,14.127,122500.0
2005-06-08 14:30:00,34.57,34.61,34.54,34.57,79100.0,14.127,14.1433,14.1147,14.127,79100.0
2005-06-08 15:00:00,34.57,34.61,34.55,34.56,99000.0,14.127,14.1433,14.1188,14.1229,99000.0
2005-06-08 15:30:00,34.55,34.57,34.51,34.54,131800.0,14.1188,14.127,14.1024,14.1147,131800.0
2005-06-09 09:30:00,34.55,34.57,34.32,34.32,168100.0,14.1188,14.127,14.0248,14.0248,168100.0
2005-06-09 10:00:00,34.33,34.42,34.24,34.28,172500.0,14.0289,14.0657,13.9921,14.0085,172500.0
2005-06-09 10:30:00,34.29,34.38,34.25,34.38,83300.0,14.0125,14.0493,13.9962,14.0493,83300.0
2005-06-09 11:00:00,34.38,34.42,34.3,34.3,83900.0,14.0493,14.0657,14.0166,14.0166,83900.0
2005-06-09 11:30:00,34.3,34.52,34.29,34.48,70800.0,14.0166,14.1065,14.0125,14.0902,70800.0
2005-06-09 12:00:00,34.49,34.51,34.37,34.49,85500.0,14.0943,14.1024,14.0452,14.0943,85500.0
2005-06-09 12:30:00,34.49,34.49,34.4,34.45,53600.0,14.0943,14.0943,14.0575,14.0779,53600.0
2005-06-09 13:00:00,34.44,34.46,34.32,34.35,83100.0,14.0738,14.082,14.0248,14.0371,83100.0
2005-06-09 13:30:00,34.35,34.44,34.33,34.42,69400.0,14.0371,14.0738,14.0289,14.0657,69400.0
2005-06-09 14:00:00,34.41,34.46,34.36,34.38,56800.0,14.0616,14.082,14.0412,14.0493,56800.0
2005-06-09 14:30:00,34.37,34.47,34.33,34.44,70300.0,14.0452,14.0861,14.0289,14.0738,70300.0
2005-06-09 15:00:00,34.43,34.51,34.42,34.48,77600.0,14.0698,14.1024,14.0657,14.0902,77600.0
2005-06-09 15:30:00,34.48,34.5,34.45,34.48,143100.0,14.0902,14.0984,14.0779,14.0902,143100.0
2005-06-10 09:30:00,34.54,34.77,34.44,34.56,235100.0,14.1147,14.2087,14.0738,14.1229,235100.0
2005-06-10 10:00:00,34.56,34.59,34.4,34.4,139700.0,14.1229,14.1351,14.0575,14.0575,139700.0
2005-06-10 10:30:00,34.4,34.54,34.39,34.46,236000.0,14.0575,14.1147,14.0534,14.082,236000.0
2005-06-10 11:00:00,34.46,34.51,34.4,34.49,136900.0,14.082,14.1024,14.0575,14.0943,136900.0
2005-06-10 11:30:00,34.48,34.49,34.38,34.4,71400.0,14.0902,14.0943,14.0493,14.0575,71400.0
2005-06-10 12:00:00,34.39,34.4,34.3,34.32,94600.0,14.0534,14.0575,14.0166,14.0248,94600.0
2005-06-10 12:30:00,34.31,34.34,34.29,34.32,84900.0,14.0207,14.033,14.0125,14.0248,84900.0
2005-06-10 13:00:00,34.33,34.35,34.31,34.33,95300.0,14.0289,14.0371,14.0207,14.0289,95300.0
2005-06-10 13:30:00,34.33,34.49,34.33,34.48,141200.0,14.0289,14.0943,14.0289,14.0902,141200.0
2005-06-10 14:00:00,34.49,34.49,34.38,34.4,128600.0,14.0943,14.0943,14.0493,14.0575,128600.0
2005-06-10 14:30:00,34.39,34.47,34.39,34.46,148700.0,14.0534,14.0861,14.0534,14.082,148700.0
2005-06-10 15:00:00,34.47,34.54,34.44,34.47,152900.0,14.0861,14.1147,14.0738,14.0861,152900.0
2005-06-10 15:30:00,34.47,34.49,34.39,34.42,228400.0,14.0861,14.0943,14.0534,14.0657,228400.0
2005-06-13 09:30:00,34.35,34.43,34.25,34.41,137600.0,14.0371,14.0698,13.9962,14.0616,137600.0
2005-06-13 10:00:00,34.42,34.46,34.33,34.37,156300.0,14.0657,14.082,14.0289,14.0452,156300.0
2005-06-13 10:30:00,34.35,34.44,34.35,34.44,213600.0,14.0371,14.0738,14.0371,14.0738,213600.0
2005-06-13 11:00:00,34.44,34.52,34.42,34.52,131100.0,14.0738,14.1065,14.0657,14.1065,131100.0
2005-06-13 11:30:00,34.52,34.54,34.49,34.5,63600.0,14.1065,14.1147,14.0943,14.0984,63600.0
2005-06-13 12:00:00,34.51,34.53,34.45,34.49,61200.0,14.1024,14.1106,14.0779,14.0943,61200.0
2005-06-13 12:30:00,34.49,34.54,34.47,34.51,47000.0,14.0943,14.1147,14.0861,14.1024,47000.0
2005-06-13 13:00:00,34.49,34.51,34.47,34.48,60800.0,14.0943,14.1024,14.0861,14.0902,60800.0
2005-06-13 13:30:00,34.47,34.47,34.38,34.4,66200.0,14.0861,14.0861,14.0493,14.0575,66200.0
2005-06-13 14:00:00,34.4,34.42,34.37,34.37,162900.0,14.0575,14.0657,14.0452,14.0452,162900.0
2005-06-13 14:30:00,34.37,34.42,34.34,34.37,160100.0,14.0452,14.0657,14.033,14.0452,160100.0
2005-06-13 15:00:00,34.37,34.38,34.26,34.31,169400.0,14.0452,14.0493,14.0003,14.0207,169400.0
2005-06-13 15:30:00,34.31,34.4,34.28,34.38,223900.0,14.0207,14.0575,14.0085,14.0493,223900.0
2005-06-14 09:30:00,34.58,34.58,34.37,34.39,228500.0,14.1311,14.1311,14.0452,14.0534,228500.0
2005-06-14 10:00:00,34.39,34.39,34.23,34.25,298800.0,14.0534,14.0534,13.988,13.9962,298800.0
2005-06-14 10:30:00,34.25,34.37,34.25,34.34,130600.0,13.9962,14.0452,13.9962,14.033,130600.0
2005-06-14 11:00:00,34.34,34.4,34.32,34.34,112700.0,14.033,14.0575,14.0248,14.033,112700.0
2005-06-14 11:30:00,34.34,34.46,34.34,34.43,75500.0,14.033,14.082,14.033,14.0698,75500.0
2005-06-14 12:00:00,34.43,34.45,34.37,34.42,71900.0,14.0698,14.0779,14.0452,14.0657,71900.0
2005-06-14 12:30:00,34.4,34.43,34.37,34.38,279800.0,14.0575,14.0698,14.0452,14.0493,279800.0
2005-06-14 13:00:00,34.38,34.38,34.3,34.33,233300.0,14.0493,14.0493,14.0166,14.0289,233300.0
2005-06-14 13:30:00,34.32,34.42,34.3,34.41,125200.0,14.0248,14.0657,14.0166,14.0616,125200.0
2005-06-14 14:00:00,34.41,34.45,34.33,34.36,127100.0,14.0616,14.0779,14.0289,14.0412,127100.0
2005-06-14 14:30:00,34.36,34.4,34.32,34.37,90700.0,14.0412,14.0575,14.0248,14.0452,90700.0
2005-06-14 15:00:00,34.36,34.42,34.33,34.41,183500.0,14.0412,14.0657,14.0289,14.0616,183500.0
2005-06-14 15:30:00,34.41,34.43,34.39,34.42,146200.0,14.0616,14.0698,14.0534,14.0657,146200.0
2005-06-15 09:30:00,34.5,34.5,34.31,34.37,156900.0,14.0984,14.0984,14.0207,14.0452,156900.0
2005-06-15 10:00:00,34.37,34.39,34.16,34.17,213700.0,14.0452,14.0534,13.9594,13.9635,213700.0
2005-06-15 10:30:00,34.17,34.18,34.02,34.07,141600.0,13.9635,13.9676,13.9022,13.9226,141600.0
2005-06-15 11:00:00,34.07,34.26,34.04,34.22,135600.0,13.9226,14.0003,13.9104,13.9839,135600.0
2005-06-15 11:30:00,34.21,34.28,34.16,34.19,75000.0,13.9799,14.0085,13.9594,13.9717,75000.0
2005-06-15 12:00:00,34.19,34.28,34.17,34.25,75200.0,13.9717,14.0085,13.9635,13.9962,75200.0
2005-06-15 12:30:00,34.26,34.3,34.23,34.25,106400.0,14.0003,14.0166,13.988,13.9962,106400.0
2005-06-15 13:00:00,34.25,34.26,34.19,34.2,67200.0,13.9962,14.0003,13.9717,13.9758,67200.0
2005-06-15 13:30:00,34.2,34.27,34.17,34.24,86900.0,13.9758,14.0044,13.9635,13.9921,86900.0
2005-06-15 14:00:00,34.25,34.27,34.17,34.2,126600.0,13.9962,14.0044,13.9635,13.9758,126600.0
2005-06-15 14:30:00,34.2,34.27,34.18,34.21,69200.0,13.9758,14.0044,13.9676,13.9799,69200.0
2005-06-15 15:00:00,34.21,34.27,34.21,34.24,118500.0,13.9799,14.0044,13.9799,13.9921,118500.0
2005-06-15 15:30:00,34.24,34.28,34.08,34.15,394700.0,13.9921,14.0085,13.9267,13.9553,394700.0
2005-06-16 09:30:00,34.11,34.21,33.9,33.93,329600.0,13.939,13.9799,13.8532,13.8654,329600.0
2005-06-16 10:00:00,33.93,34.0,33.89,34.0,173800.0,13.8654,13.894,13.8491,13.894,173800.0
2005-06-16 10:30:00,34.0,34.04,33.93,33.94,345400.0,13.894,13.9104,13.8654,13.8695,345400.0
2005-06-16 11:00:00,33.95,33.95,33.89,33.93,206100.0,13.8736,13.8736,13.8491,13.8654,206100.0
2005-06-16 11:30:00,33.93,33.95,33.84,33.93,195700.0,13.8654,13.8736,13.8287,13.8654,195700.0
2005-06-16 12:00:00,33.92,33.94,33.85,33.93,148100.0,13.8613,13.8695,13.8327,13.8654,148100.0
2005-06-16 12:30:00,33.93,34.02,33.93,34.0,118100.0,13.8654,13.9022,13.8654,13.894,118100.0
2005-06-16 13:00:00,34.01,34.02,33.98,34.01,67600.0,13.8981,13.9022,13.8859,13.8981,67600.0
2005-06-16 13:30:00,34.01,34.02,33.97,33.99,67600.0,13.8981,13.9022,13.8818,13.89,67600.0
2005-06-16 14:00:00,34.0,34.05,33.97,34.05,80700.0,13.894,13.9145,13.8818,13.9145,80700.0
2005-06-16 14:30:00,34.04,34.12,34.03,34.09,60400.0,13.9104,13.9431,13.9063,13.9308,60400.0
2005-06-16 15:00:00,34.1,34.18,34.08,34.16,130400.0,13.9349,13.9676,13.9267,13.9594,130400.0
2005-06-16 15:30:00,34.17,34.28,34.14,34.2,340100.0,13.9635,14.0085,13.9512,13.9758,340100.0
2005-06-17 09:30:00,34.44,34.45,34.08,34.15,1076500.0,14.0738,14.0779,13.9267,13.9553,1076500.0
2005-06-17 10:00:00,34.15,34.25,34.15,34.25,163800.0,13.9553,13.9962,13.9553,13.9962,163800.0
2005-06-17 10:30:00,34.24,34.28,34.16,34.16,177700.0,13.9921,14.0085,13.9594,13.9594,177700.0
2005-06-17 11:00:00,34.16,34.24,34.15,34.23,132900.0,13.9594,13.9921,13.9553,13.988,132900.0
2005-06-17 11:30:00,34.23,34.24,34.18,34.23,171400.0,13.988,13.9921,13.9676,13.988,171400.0
2005-06-17 12:00:00,34.23,34.25,34.2,34.21,59600.0,13.988,13.9962,13.9758,13.9799,59600.0
2005-06-17 12:30:00,34.22,34.29,34.21,34.29,138500.0,13.9839,14.0125,13.9799,14.0125,138500.0
2005-06-17 13:00:00,34.3,34.35,34.29,34.32,141100.0,14.0166,14.0371,14.0125,14.0248,141100.0
2005-06-17 13:30:00,34.33,34.35,34.3,34.33,243100.0,14.0289,14.0371,14.0166,14.0289,243100.0
2005-06-17 14:00:00,34.34,34.38,34.32,34.34,154700.0,14.033,14.0493,14.0248,14.033,154700.0
2005-06-17 14:30:00,34.35,34.37,34.31,34.32,213800.0,14.0371,14.0452,14.0207,14.0248,213800.0
2005-06-17 15:00:00,34.32,34.34,34.28,34.33,173800.0,14.0248,14.033,14.0085,14.0289,173800.0
2005-06-17 15:30:00,34.32,34.33,34.22,34.24,374800.0,14.0248,14.0289,13.9839,13.9921,374800.0
2005-06-20 09:30:00,34.01,34.07,33.95,33.99,384500.0,13.8981,13.9226,13.8736,13.89,384500.0
2005-06-20 10:00:00,33.98,34.02,33.96,34.02,302300.0,13.8859,13.9022,13.8777,13.9022,302300.0
2005-06-20 10:30:00,34.02,34.06,33.99,34.05,176000.0,13.9022,13.9186,13.89,13.9145,176000.0
2005-06-20 11:00:00,34.05,34.07,34.01,34.07,156100.0,13.9145,13.9226,13.8981,13.9226,156100.0
2005-06-20 11:30:00,34.07,34.08,34.04,34.06,186200.0,13.9226,13.9267,13.9104,13.9186,186200.0
2005-06-20 12:00:00,34.05,34.05,33.98,34.03,231300.0,13.9145,13.9145,13.8859,13.9063,231300.0
2005-06-20 12:30:00,34.03,34.05,34.02,34.05,70100.0,13.9063,13.9145,13.9022,13.9145,70100.0
2005-06-20 13:00:00,34.04,34.05,34.0,34.0,105500.0,13.9104,13.9145,13.894,13.894,105500.0
2005-06-20 13:30:00,34.0,34.0,33.97,33.99,160800.0,13.894,13.894,13.8818,13.89,160800.0
2005-06-20 14:00:00,33.99,34.0,33.96,33.98,210300.0,13.89,13.894,13.8777,13.8859,210300.0
2005-06-20 14:30:00,33.98,34.0,33.98,33.98,230800.0,13.8859,13.894,13.8859,13.8859,230800.0
2005-06-20 15:00:00,33.99,34.1,33.98,34.03,346300.0,13.89,13.9349,13.8859,13.9063,346300.0
2005-06-20 15:30:00,34.04,34.11,34.03,34.05,445700.0,13.9104,13.939,13.9063,13.9145,445700.0
2005-06-21 09:30:00,34.01,34.16,34.01,34.08,169800.0,13.8981,13.9594,13.8981,13.9267,169800.0
2005-06-21 10:00:00,34.06,34.11,33.95,34.1,165900.0,13.9186,13.939,13.8736,13.9349,165900.0
2005-06-21 10:30:00,34.1,34.13,34.05,34.11,97300.0,13.9349,13.9472,13.9145,13.939,97300.0
2005-06-21 11:00:00,34.11,34.17,34.1,34.15,99800.0,13.939,13.9635,13.9349,13.9553,99800.0
2005-06-21 11:30:00,34.15,34.18,34.13,34.16,74700.0,13.9553,13.9676,13.9472,13.9594,74700.0
2005-06-21 12:00:00,34.17,34.21,34.14,34.2,65600.0,13.9635,13.9799,13.9512,13.9758,65600.0
2005-06-21 12:30:00,34.2,34.24,34.19,34.22,46400.0,13.9758,13.9921,13.9717,13.9839,46400.0
2005-06-21 13:00:00,34.22,34.24,34.18,34.21,60600.0,13.9839,13.9921,13.9676,13.9799,60600.0
2005-06-21 13:30:00,34.21,34.3,34.19,34.27,60000.0,13.9799,14.0166,13.9717,14.0044,60000.0
2005-06-21 14:00:00,34.27,34.32,34.25,34.31,80400.0,14.0044,14.0248,13.9962,14.0207,80400.0
2005-06-21 14:30:00,34.31,34.37,34.31,34.35,102800.0,14.0207,14.0452,14.0207,14.0371,102800.0
2005-06-21 15:00:00,34.36,34.37,34.31,34.32,106600.0,14.0412,14.0452,14.0207,14.0248,106600.0
2005-06-21 15:30:00,34.33,34.37,34.26,34.29,184800.0,14.0289,14.0452,14.0003,14.0125,184800.0
2005-06-22 09:30:00,34.4,34.49,34.3,34.33,198300.0,14.0575,14.0943,14.0166,14.0289,198300.0
2005-06-22 10:00:00,34.33,34.4,34.32,34.35,90300.0,14.0289,14.0575,14.0248,14.0371,90300.0
2005-06-22 10:30:00,34.34,34.45,34.33,34.39,139800.0,14.033,14.0779,14.0289,14.0534,139800.0
2005-06-22 11:00:00,34.39,34.44,34.33,34.4,96900.0,14.0534,14.0738,14.0289,14.0575,96900.0
2005-06-22 11:30:00,34.41,34.48,34.34,34.43,77600.0,14.0616,14.0902,14.033,14.0698,77600.0
2005-06-22 12:00:00,34.45,34.5,34.42,34.49,71300.0,14.0779,14.0984,14.0657,14.0943,71300.0
2005-06-22 12:30:00,34.49,34.54,34.48,34.54,96700.0,14.0943,14.1147,14.0902,14.1147,96700.0
2005-06-22 13:00:00,34.54,34.58,34.51,34.52,70800.0,14.1147,14.1311,14.1024,14.1065,70800.0
2005-06-22 13:30:00,34.53,34.59,34.53,34.59,86100.0,14.1106,14.1351,14.1106,14.1351,86100.0
2005-06-22 14:00:00,34.59,34.62,34.52,34.62,190600.0,14.1351,14.1474,14.1065,14.1474,190600.0
2005-06-22 14:30:00,34.62,34.62,34.55,34.62,158800.0,14.1474,14.1474,14.1188,14.1474,158800.0
2005-06-22 15:00:00,34.62,34.65,34.57,34.63,144600.0,14.1474,14.1597,14.127,14.1515,144600.0
2005-06-22 15:30:00,34.63,34.63,34.51,34.6,239100.0,14.1515,14.1515,14.1024,14.1392,239100.0
2005-06-23 09:30:00,34.43,34.6,34.43,34.55,148100.0,14.0698,14.1392,14.0698,14.1188,148100.0
2005-06-23 10:00:00,34.56,34.59,34.45,34.54,77400.0,14.1229,14.1351,14.0779,14.1147,77400.0
2005-06-23 10:30:00,34.51,34.54,34.44,34.53,82600.0,14.1024,14.1147,14.0738,14.1106,82600.0
2005-06-23 11:00:00,34.52,34.56,34.48,34.5,88300.0,14.1065,14.1229,14.0902,14.0984,88300.0
2005-06-23 11:30:00,34.51,34.54,34.45,34.51,103600.0,14.1024,14.1147,14.0779,14.1024,103600.0
2005-06-23 12:00:00,34.52,34.62,34.47,34.62,108700.0,14.1065,14.1474,14.0861,14.1474,108700.0
2005-06-23 12:30:00,34.61,34.7,34.61,34.61,136400.0,14.1433,14.1801,14.1433,14.1433,136400.0
2005-06-23 13:00:00,34.62,34.67,34.58,34.59,103200.0,14.1474,14.1678,14.1311,14.1351,103200.0
2005-06-23 13:30:00,34.58,34.61,34.36,34.43,151200.0,14.1311,14.1433,14.0412,14.0698,151200.0
2005-06-23 14:00:00,34.44,34.52,34.42,34.45,86900.0,14.0738,14.1065,14.0657,14.0779,86900.0
2005-06-23 14:30:00,34.45,34.48,34.42,34.46,110900.0,14.0779,14.0902,14.0657,14.082,110900.0
2005-06-23 15:00:00,34.46,34.46,34.37,34.4,174100.0,14.082,14.082,14.0452,14.0575,174100.0
2005-06-23 15:30:00,34.39,34.52,34.39,34.5,282700.0,14.0534,14.1065,14.0534,14.0984,282700.0
2005-06-24 09:30:00,34.58,34.65,34.4,34.6,159500.0,14.1311,14.1597,14.0575,14.1392,159500.0
2005-06-24 10:00:00,34.6,34.65,34.53,34.53,98900.0,14.1392,14.1597,14.1106,14.1106,98900.0
2005-06-24 10:30:00,34.53,34.78,34.52,34.78,132400.0,14.1106,14.2128,14.1065,14.2128,132400.0
2005-06-24 11:00:00,34.79,34.82,34.64,34.65,177900.0,14.2169,14.2291,14.1556,14.1597,177900.0
2005-06-24 11:30:00,34.64,34.7,34.59,34.69,86900.0,14.1556,14.1801,14.1351,14.176,86900.0
2005-06-24 12:00:00,34.7,34.77,34.68,34.7,72500.0,14.1801,14.2087,14.1719,14.1801,72500.0
2005-06-24 12:30:00,34.69,34.73,34.62,34.62,70800.0,14.176,14.1924,14.1474,14.1474,70800.0
2005-06-24 13:00:00,34.62,34.63,34.57,34.59,59400.0,14.1474,14.1515,14.127,14.1351,59400.0
2005-06-24 13:30:00,34.6,34.6,34.37,34.37,90600.0,14.1392,14.1392,14.0452,14.0452,90600.0
2005-06-24 14:00:00,34.38,34.42,34.33,34.4,108400.0,14.0493,14.0657,14.0289,14.0575,108400.0
2005-06-24 14:30:00,34.41,34.44,34.35,34.36,74500.0,14.0616,14.0738,14.0371,14.0412,74500.0
2005-06-24 15:00:00,34.37,34.39,34.29,34.37,150900.0,14.0452,14.0534,14.0125,14.0452,150900.0
2005-06-24 15:30:00,34.37,34.39,34.18,34.22,246800.0,14.0452,14.0534,13.9676,13.9839,246800.0
2005-06-27 09:30:00,34.32,34.34,34.13,34.22,165000.0,14.0248,14.033,13.9472,13.9839,165000.0
2005-06-27 10:00:00,34.21,34.33,34.13,34.31,135700.0,13.9799,14.0289,13.9472,14.0207,135700.0
2005-06-27 10:30:00,34.29,34.51,34.29,34.44,105300.0,14.0125,14.1024,14.0125,14.0738,105300.0
2005-06-27 11:00:00,34.44,34.51,34.39,34.51,93600.0,14.0738,14.1024,14.0534,14.1024,93600.0
2005-06-27 11:30:00,34.5,34.63,34.48,34.62,91600.0,14.0984,14.1515,14.0902,14.1474,91600.0
2005-06-27 12:00:00,34.62,34.74,34.62,34.73,125900.0,14.1474,14.1964,14.1474,14.1924,125900.0
2005-06-27 12:30:00,34.72,34.73,34.65,34.71,149500.0,14.1883,14.1924,14.1597,14.1842,149500.0
2005-06-27 13:00:00,34.7,34.7,34.63,34.66,85000.0,14.1801,14.1801,14.1515,14.1637,85000.0
2005-06-27 13:30:00,34.67,34.7,34.58,34.62,97700.0,14.1678,14.1801,14.1311,14.1474,97700.0
2005-06-27 14:00:00,34.62,34.74,34.6,34.71,223800.0,14.1474,14.1964,14.1392,14.1842,223800.0
2005-06-27 14:30:00,34.71,34.76,34.66,34.68,273200.0,14.1842,14.2046,14.1637,14.1719,273200.0
2005-06-27 15:00:00,34.68,34.71,34.66,34.71,250700.0,14.1719,14.1842,14.1637,14.1842,250700.0
2005-06-27 15:30:00,34.71,34.71,34.63,34.67,246400.0,14.1842,14.1842,14.1515,14.1678,246400.0
2005-06-28 09:30:00,34.73,34.83,34.71,34.8,347400.0,14.1924,14.2332,14.1842,14.221,347400.0
2005-06-28 10:00:00,34.78,34.82,34.73,34.76,113000.0,14.2128,14.2291,14.1924,14.2046,113000.0
2005-06-28 10:30:00,34.77,34.79,34.73,34.77,108600.0,14.2087,14.2169,14.1924,14.2087,108600.0
2005-06-28 11:00:00,34.78,34.8,34.72,34.8,105600.0,14.2128,14.221,14.1883,14.221,105600.0
2005-06-28 11:30:00,34.79,34.83,34.77,34.81,68600.0,14.2169,14.2332,14.2087,14.225,68600.0
2005-06-28 12:00:00,34.81,34.83,34.79,34.81,84700.0,14.225,14.2332,14.2169,14.225,84700.0
2005-06-28 12:30:00,34.8,34.82,34.76,34.81,79100.0,14.221,14.2291,14.2046,14.225,79100.0
2005-06-28 13:00:00,34.81,34.85,34.8,34.83,110300.0,14.225,14.2414,14.221,14.2332,110300.0
2005-06-28 13:30:00,34.84,34.85,34.82,34.84,84100.0,14.2373,14.2414,14.2291,14.2373,84100.0
2005-06-28 14:00:00,34.84,34.85,34.79,34.81,94100.0,14.2373,14.2414,14.2169,14.225,94100.0
2005-06-28 14:30:00,34.82,34.85,34.78,34.83,118500.0,14.2291,14.2414,14.2128,14.2332,118500.0
2005-06-28 15:00:00,34.83,34.85,34.77,34.83,117200.0,14.2332,14.2414,14.2087,14.2332,117200.0
2005-06-28 15:30:00,34.83,34.99,34.81,34.9,342600.0,14.2332,14.2986,14.225,14.2618,342600.0
2005-06-29 09:30:00,34.87,34.98,34.75,34.95,182000.0,14.2496,14.2945,14.2005,14.2823,182000.0
2005-06-29 10:00:00,34.95,34.97,34.88,34.95,94800.0,14.2823,14.2904,14.2536,14.2823,94800.0
2005-06-29 10:30:00,34.96,35.0,34.9,34.96,90200.0,14.2863,14.3027,14.2618,14.2863,90200.0
2005-06-29 11:00:00,34.96,34.99,34.9,34.94,65200.0,14.2863,14.2986,14.2618,14.2782,65200.0
2005-06-29 11:30:00,34.95,34.95,34.81,34.82,122200.0,14.2823,14.2823,14.225,14.2291,122200.0
2005-06-29 12:00:00,34.81,34.85,34.79,34.84,72200.0,14.225,14.2414,14.2169,14.2373,72200.0
2005-06-29 12:30:00,34.83,34.84,34.79,34.8,62200.0,14.2332,14.2373,14.2169,14.221,62200.0
2005-06-29 13:00:00,34.81,34.86,34.79,34.84,52900.0,14.225,14.2455,14.2169,14.2373,52900.0
2005-06-29 13:30:00,34.84,34.85,34.67,34.67,59400.0,14.2373,14.2414,14.1678,14.1678,59400.0
2005-06-29 14:00:00,34.67,34.69,34.52,34.53,184700.0,14.1678,14.176,14.1065,14.1106,184700.0
2005-06-29 14:30:00,34.53,34.62,34.52,34.61,117700.0,14.1106,14.1474,14.1065,14.1433,117700.0
2005-06-29 15:00:00,34.6,34.74,34.6,34.74,146100.0,14.1392,14.1964,14.1392,14.1964,146100.0
2005-06-29 15:30:00,34.73,34.84,34.73,34.76,217300.0,14.1924,14.2373,14.1924,14.2046,217300.0
2005-06-30 09:30:00,34.75,34.78,34.67,34.73,177000.0,14.2005,14.2128,14.1678,14.1924,177000.0
2005-06-30 10:00:00,34.73,34.85,34.65,34.83,92900.0,14.1924,14.2414,14.1597,14.2332,92900.0
2005-06-30 10:30:00,34.83,34.93,34.82,34.9,82000.0,14.2332,14.2741,14.2291,14.2618,82000.0
2005-06-30 11:00:00,34.9,34.91,34.82,34.87,70400.0,14.2618,14.2659,14.2291,14.2496,70400.0
2005-06-30 11:30:00,34.87,34.88,34.84,34.86,38400.0,14.2496,14.2536,14.2373,14.2455,38400.0
2005-06-30 12:00:00,34.87,34.91,34.84,34.91,43500.0,14.2496,14.2659,14.2373,14.2659,43500.0
2005-06-30 12:30:00,34.91,34.95,34.89,34.91,54400.0,14.2659,14.2823,14.2577,14.2659,54400.0
2005-06-30 13:00:00,34.92,34.97,34.9,34.97,94000.0,14.27,14.2904,14.2618,14.2904,94000.0
2005-06-30 13:30:00,34.97,34.97,34.88,34.92,89400.0,14.2904,14.2904,14.2536,14.27,89400.0
2005-06-30 14:00:00,34.91,34.97,34.79,34.87,102900.0,14.2659,14.2904,14.2169,14.2496,102900.0
2005-06-30 14:30:00,34.87,34.88,34.65,34.81,156100.0,14.2496,14.2536,14.1597,14.225,156100.0
2005-06-30 15:00:00,34.81,34.86,34.75,34.75,147300.0,14.225,14.2455,14.2005,14.2005,147300.0
2005-06-30 15:30:00,34.75,34.79,34.58,34.65,364200.0,14.2005,14.2169,14.1311,14.1597,364200.0
2005-07-01 09:30:00,34.9,34.94,34.75,34.83,222200.0,14.2618,14.2782,14.2005,14.2332,222200.0
2005-07-01 10:00:00,34.84,34.88,34.75,34.87,122900.0,14.2373,14.2536,14.2005,14.2496,122900.0
2005-07-01 10:30:00,34.87,34.92,34.84,34.84,75300.0,14.2496,14.27,14.2373,14.2373,75300.0
2005-07-01 11:00:00,34.83,34.94,34.8,34.92,166400.0,14.2332,14.2782,14.221,14.27,166400.0
2005-07-01 11:30:00,34.92,34.97,34.87,34.95,114800.0,14.27,14.2904,14.2496,14.2823,114800.0
2005-07-01 12:00:00,34.94,34.97,34.89,34.94,77000.0,14.2782,14.2904,14.2577,14.2782,77000.0
2005-07-01 12:30:00,34.94,34.98,34.9,34.96,79200.0,14.2782,14.2945,14.2618,14.2863,79200.0
2005-07-01 13:00:00,34.96,35.04,34.92,35.02,288600.0,14.2863,14.319,14.27,14.3109,288600.0
2005-07-01 13:30:00,35.02,35.11,35.0,35.07,139000.0,14.3109,14.3476,14.3027,14.3313,139000.0
2005-07-01 14:00:00,35.07,35.12,35.06,35.06,92300.0,14.3313,14.3517,14.3272,14.3272,92300.0
2005-07-01 14:30:00,35.05,35.08,35.02,35.07,57000.0,14.3231,14.3354,14.3109,14.3313,57000.0
2005-07-01 15:00:00,35.06,35.08,34.98,35.0,95100.0,14.3272,14.3354,14.2945,14.3027,95100.0
2005-07-01 15:30:00,35.0,35.12,34.97,35.1,148600.0,14.3027,14.3517,14.2904,14.3436,148600.0
2005-07-05 09:30:00,35.02,35.02,34.72,34.77,197300.0,14.3109,14.3109,14.1883,14.2087,197300.0
2005-07-05 10:00:00,34.77,35.04,34.75,35.01,149000.0,14.2087,14.319,14.2005,14.3068,149000.0
2005-07-05 10:30:00,35.01,35.08,34.92,35.02,104200.0,14.3068,14.3354,14.27,14.3109,104200.0
2005-07-05 11:00:00,35.03,35.07,34.98,35.01,63300.0,14.3149,14.3313,14.2945,14.3068,63300.0
2005-07-05 11:30:00,35.04,35.07,35.0,35.05,56800.0,14.319,14.3313,14.3027,14.3231,56800.0
2005-07-05 12:00:00,35.07,35.22,35.03,35.2,87000.0,14.3313,14.3926,14.3149,14.3844,87000.0
2005-07-05 12:30:00,35.2,35.25,35.19,35.19,84900.0,14.3844,14.4048,14.3803,14.3803,84900.0
2005-07-05 13:00:00,35.19,35.22,35.17,35.19,44200.0,14.3803,14.3926,14.3722,14.3803,44200.0
2005-07-05 13:30:00,35.19,35.25,35.15,35.19,73700.0,14.3803,14.4048,14.364,14.3803,73700.0
2005-07-05 14:00:00,35.19,35.2,35.1,35.14,56700.0,14.3803,14.3844,14.3436,14.3599,56700.0
2005-07-05 14:30:00,35.15,35.21,35.12,35.17,96500.0,14.364,14.3885,14.3517,14.3722,96500.0
2005-07-05 15:00:00,35.19,35.24,35.16,35.22,97800.0,14.3803,14.4008,14.3681,14.3926,97800.0
2005-07-05 15:30:00,35.22,35.23,35.15,35.18,141300.0,14.3926,14.3967,14.364,14.3762,141300.0
2005-07-06 09:30:00,35.03,35.19,34.94,35.08,162800.0,14.3149,14.3803,14.2782,14.3354,162800.0
2005-07-06 10:00:00,35.1,35.14,34.94,35.02,184300.0,14.3436,14.3599,14.2782,14.3109,184300.0
2005-07-06 10:30:00,35.04,35.1,35.0,35.05,151000.0,14.319,14.3436,14.3027,14.3231,151000.0
2005-07-06 11:00:00,35.04,35.16,35.04,35.15,110700.0,14.319,14.3681,14.319,14.364,110700.0
2005-07-06 11:30:00,35.16,35.16,35.06,35.13,60400.0,14.3681,14.3681,14.3272,14.3558,60400.0
2005-07-06 12:00:00,35.1,35.12,35.03,35.04,63400.0,14.3436,14.3517,14.3149,14.319,63400.0
2005-07-06 12:30:00,35.03,35.04,34.95,34.97,158500.0,14.3149,14.319,14.2823,14.2904,158500.0
2005-07-06 13:00:00,34.97,35.01,34.96,35.01,46400.0,14.2904,14.3068,14.2863,14.3068,46400.0
2005-07-06 13:30:00,35.01,35.03,35.0,35.0,43100.0,14.3068,14.3149,14.3027,14.3027,43100.0
2005-07-06 14:00:00,35.0,35.01,34.81,34.86,154700.0,14.3027,14.3068,14.225,14.2455,154700.0
2005-07-06 14:30:00,34.86,34.87,34.72,34.75,222900.0,14.2455,14.2496,14.1883,14.2005,222900.0
2005-07-06 15:00:00,34.76,34.83,34.72,34.75,220000.0,14.2046,14.2332,14.1883,14.2005,220000.0
2005-07-06 15:30:00,34.74,34.77,34.61,34.63,256100.0,14.1964,14.2087,14.1433,14.1515,256100.0
2005-07-07 09:30:00,34.5,34.58,34.3,34.43,343800.0,14.0984,14.1311,14.0166,14.0698,343800.0
2005-07-07 10:00:00,34.44,34.82,34.4,34.71,246400.0,14.0738,14.2291,14.0575,14.1842,246400.0
2005-07-07 10:30:00,34.7,34.7,34.54,34.57,219800.0,14.1801,14.1801,14.1147,14.127,219800.0
2005-07-07 11:00:00,34.58,34.76,34.54,34.75,138900.0,14.1311,14.2046,14.1147,14.2005,138900.0
2005-07-07 11:30:00,34.75,34.77,34.63,34.77,96800.0,14.2005,14.2087,14.1515,14.2087,96800.0
2005-07-07 12:00:00,34.75,34.85,34.69,34.77,83400.0,14.2005,14.2414,14.176,14.2087,83400.0
2005-07-07 12:30:00,34.77,34.84,34.76,34.81,93400.0,14.2087,14.2373,14.2046,14.225,93400.0
2005-07-07 13:00:00,34.81,34.87,34.81,34.86,63400.0,14.225,14.2496,14.225,14.2455,63400.0
2005-07-07 13:30:00,34.86,34.94,34.82,34.85,106900.0,14.2455,14.2782,14.2291,14.2414,106900.0
2005-07-07 14:00:00,34.85,34.9,34.83,34.85,111900.0,14.2414,14.2618,14.2332,14.2414,111900.0
2005-07-07 14:30:00,34.83,34.88,34.82,34.85,113900.0,14.2332,14.2536,14.2291,14.2414,113900.0
2005-07-07 15:00:00,34.85,34.9,34.85,34.88,142800.0,14.2414,14.2618,14.2414,14.2536,142800.0
2005-07-07 15:30:00,34.87,34.99,34.86,34.94,310700.0,14.2496,14.2986,14.2455,14.2782,310700.0
2005-07-08 09:30:00,35.0,35.38,34.83,35.24,382600.0,14.3027,14.458,14.2332,14.4008,382600.0
2005-07-08 10:00:00,35.24,35.31,35.21,35.26,155700.0,14.4008,14.4294,14.3885,14.4089,155700.0
2005-07-08 10:30:00,35.28,35.45,35.22,35.42,157900.0,14.4171,14.4866,14.3926,14.4743,157900.0
2005-07-08 11:00:00,35.42,35.44,35.32,35.43,187900.0,14.4743,14.4825,14.4335,14.4784,187900.0
2005-07-08 11:30:00,35.42,35.65,35.41,35.65,163400.0,14.4743,14.5683,14.4702,14.5683,163400.0
2005-07-08 12:00:00,35.65,35.75,35.63,35.66,170800.0,14.5683,14.6092,14.5601,14.5724,170800.0
2005-07-08 12:30:00,35.66,35.74,35.63,35.63,145700.0,14.5724,14.6051,14.5601,14.5601,145700.0
2005-07-08 13:00:00,35.63,35.65,35.57,35.58,147900.0,14.5601,14.5683,14.5356,14.5397,147900.0
2005-07-08 13:30:00,35.58,35.65,35.57,35.62,88900.0,14.5397,14.5683,14.5356,14.556,88900.0
2005-07-08 14:00:00,35.62,35.62,35.54,35.61,142100.0,14.556,14.556,14.5234,14.552,142100.0
2005-07-08 14:30:00,35.6,35.6,35.46,35.52,153700.0,14.5479,14.5479,14.4907,14.5152,153700.0
2005-07-08 15:00:00,35.53,35.58,35.45,35.53,141600.0,14.5193,14.5397,14.4866,14.5193,141600.0
2005-07-08 15:30:00,35.53,35.65,35.46,35.58,365800.0,14.5193,14.5683,14.4907,14.5397,365800.0
2005-07-11 09:30:00,35.61,35.79,35.5,35.79,198400.0,14.552,14.6255,14.507,14.6255,198400.0
2005-07-11 10:00:00,35.78,35.88,35.73,35.83,187900.0,14.6214,14.6623,14.601,14.6419,187900.0
2005-07-11 10:30:00,35.83,35.92,35.82,35.87,132300.0,14.6419,14.6786,14.6378,14.6582,132300.0
2005-07-11 11:00:00,35.86,35.87,35.74,35.75,106900.0,14.6541,14.6582,14.6051,14.6092,106900.0
2005-07-11 11:30:00,35.76,35.78,35.69,35.76,65000.0,14.6133,14.6214,14.5847,14.6133,65000.0
2005-07-11 12:00:00,35.75,35.86,35.73,35.82,66200.0,14.6092,14.6541,14.601,14.6378,66200.0
2005-07-11 12:30:00,35.81,35.88,35.77,35.8,78000.0,14.6337,14.6623,14.6173,14.6296,78000.0
2005-07-11 13:00:00,35.8,35.82,35.77,35.78,47200.0,14.6296,14.6378,14.6173,14.6214,47200.0
2005-07-11 13:30:00,35.79,35.82,35.74,35.75,52800.0,14.6255,14.6378,14.6051,14.6092,52800.0
2005-07-11 14:00:00,35.75,35.82,35.7,35.79,67600.0,14.6092,14.6378,14.5887,14.6255,67600.0
2005-07-11 14:30:00,35.79,35.82,35.7,35.74,91600.0,14.6255,14.6378,14.5887,14.6051,91600.0
2005-07-11 15:00:00,35.75,35.91,35.7,35.87,174500.0,14.6092,14.6746,14.5887,14.6582,174500.0
2005-07-11 15:30:00,35.87,35.92,35.83,35.88,183600.0,14.6582,14.6786,14.6419,14.6623,183600.0
2005-07-12 09:30:00,35.65,35.84,35.64,35.65,245900.0,14.5683,14.646,14.5642,14.5683,245900.0
2005-07-12 10:00:00,35.66,35.66,35.5,35.52,189000.0,14.5724,14.5724,14.507,14.5152,189000.0
2005-07-12 10:30:00,35.53,35.66,35.45,35.66,149500.0,14.5193,14.5724,14.4866,14.5724,149500.0
2005-07-12 11:00:00,35.68,35.73,35.66,35.71,230200.0,14.5806,14.601,14.5724,14.5928,230200.0
2005-07-12 11:30:00,35.7,35.76,35.68,35.73,109600.0,14.5887,14.6133,14.5806,14.601,109600.0
2005-07-12 12:00:00,35.75,35.77,35.71,35.72,209200.0,14.6092,14.6173,14.5928,14.5969,209200.0
2005-07-12 12:30:00,35.73,35.73,35.68,35.69,80300.0,14.601,14.601,14.5806,14.5847,80300.0
2005-07-12 13:00:00,35.69,35.73,35.68,35.73,71300.0,14.5847,14.601,14.5806,14.601,71300.0
2005-07-12 13:30:00,35.74,35.85,35.7,35.84,79000.0,14.6051,14.65,14.5887,14.646,79000.0
2005-07-12 14:00:00,35.83,35.85,35.76,35.77,75200.0,14.6419,14.65,14.6133,14.6173,75200.0
2005-07-12 14:30:00,35.78,35.81,35.72,35.74,83900.0,14.6214,14.6337,14.5969,14.6051,83900.0
2005-07-12 15:00:00,35.75,35.79,35.68,35.72,176100.0,14.6092,14.6255,14.5806,14.5969,176100.0
2005-07-12 15:30:00,35.72,35.76,35.61,35.64,236500.0,14.5969,14.6133,14.552,14.5642,236500.0
2005-07-13 09:30:00,35.66,35.72,35.56,35.62,157600.0,14.5724,14.5969,14.5315,14.556,157600.0
2005-07-13 10:00:00,35.63,35.71,35.58,35.7,104100.0,14.5601,14.5928,14.5397,14.5887,104100.0
2005-07-13 10:30:00,35.71,35.85,35.65,35.66,191900.0,14.5928,14.65,14.5683,14.5724,191900.0
2005-07-13 11:00:00,35.66,35.73,35.6,35.72,104000.0,14.5724,14.601,14.5479,14.5969,104000.0
2005-07-13 11:30:00,35.73,35.73,35.69,35.71,44300.0,14.601,14.601,14.5847,14.5928,44300.0
2005-07-13 12:00:00,35.71,35.74,35.64,35.65,87000.0,14.5928,14.6051,14.5642,14.5683,87000.0
2005-07-13 12:30:00,35.66,35.71,35.62,35.65,85500.0,14.5724,14.5928,14.556,14.5683,85500.0
2005-07-13 13:00:00,35.65,35.68,35.64,35.66,27300.0,14.5683,14.5806,14.5642,14.5724,27300.0
2005-07-13 13:30:00,35.67,35.67,35.61,35.65,67800.0,14.5765,14.5765,14.552,14.5683,67800.0
2005-07-13 14:00:00,35.65,35.67,35.63,35.67,57500.0,14.5683,14.5765,14.5601,14.5765,57500.0
2005-07-13 14:30:00,35.67,35.68,35.62,35.64,83500.0,14.5765,14.5806,14.556,14.5642,83500.0
2005-07-13 15:00:00,35.64,35.71,35.6,35.65,114100.0,14.5642,14.5928,14.5479,14.5683,114100.0
2005-07-13 15:30:00,35.67,35.71,35.62,35.65,164900.0,14.5765,14.5928,14.556,14.5683,164900.0
2005-07-14 09:30:00,35.79,35.9,35.6,35.7,254200.0,14.6255,14.6705,14.5479,14.5887,254200.0
2005-07-14 10:00:00,35.7,35.78,35.64,35.76,135200.0,14.5887,14.6214,14.5642,14.6133,135200.0
2005-07-14 10:30:00,35.76,35.76,35.45,35.48,180000.0,14.6133,14.6133,14.4866,14.4988,180000.0
2005-07-14 11:00:00,35.48,35.57,35.46,35.46,107600.0,14.4988,14.5356,14.4907,14.4907,107600.0
2005-07-14 11:30:00,35.45,35.48,35.33,35.35,151100.0,14.4866,14.4988,14.4375,14.4457,151100.0
2005-07-14 12:00:00,35.35,35.45,35.31,35.32,124600.0,14.4457,14.4866,14.4294,14.4335,124600.0
2005-07-14 12:30:00,35.32,35.33,35.19,35.2,115500.0,14.4335,14.4375,14.3803,14.3844,115500.0
2005-07-14 13:00:00,35.2,35.27,35.17,35.17,138500.0,14.3844,14.413,14.3722,14.3722,138500.0
2005-07-14 13:30:00,35.18,35.24,35.14,35.16,117700.0,14.3762,14.4008,14.3599,14.3681,117700.0
2005-07-14 14:00:00,35.16,35.23,35.14,35.2,90200.0,14.3681,14.3967,14.3599,14.3844,90200.0
2005-07-14 14:30:00,35.21,35.31,35.2,35.25,89900.0,14.3885,14.4294,14.3844,14.4048,89900.0
2005-07-14 15:00:00,35.22,35.5,35.22,35.49,188700.0,14.3926,14.507,14.3926,14.5029,188700.0
2005-07-14 15:30:00,35.5,35.53,35.45,35.46,175300.0,14.507,14.5193,14.4866,14.4907,175300.0
2005-07-15 09:30:00,35.35,35.41,35.27,35.29,383200.0,14.4457,14.4702,14.413,14.4212,383200.0
2005-07-15 10:00:00,35.32,35.32,35.1,35.23,160900.0,14.4335,14.4335,14.3436,14.3967,160900.0
2005-07-15 10:30:00,35.24,35.41,35.23,35.4,193200.0,14.4008,14.4702,14.3967,14.4661,193200.0
2005-07-15 11:00:00,35.41,35.61,35.25,35.59,255000.0,14.4702,14.552,14.4048,14.5438,255000.0
2005-07-15 11:30:00,35.58,35.59,35.25,35.57,240400.0,14.5397,14.5438,14.4048,14.5356,240400.0
2005-07-15 12:00:00,35.57,35.57,35.49,35.54,211600.0,14.5356,14.5356,14.5029,14.5234,211600.0
2005-07-15 12:30:00,35.54,35.54,35.44,35.46,67500.0,14.5234,14.5234,14.4825,14.4907,67500.0
2005-07-15 13:00:00,35.46,35.51,35.45,35.5,62400.0,14.4907,14.5111,14.4866,14.507,62400.0
2005-07-15 13:30:00,35.49,35.52,35.46,35.47,59000.0,14.5029,14.5152,14.4907,14.4948,59000.0
2005-07-15 14:00:00,35.48,35.48,35.34,35.46,68000.0,14.4988,14.4988,14.4416,14.4907,68000.0
2005-07-15 14:30:00,35.45,35.48,35.37,35.46,89300.0,14.4866,14.4988,14.4539,14.4907,89300.0
2005-07-15 15:00:00,35.45,35.47,35.43,35.46,73800.0,14.4866,14.4948,14.4784,14.4907,73800.0
2005-07-15 15:30:00,35.45,35.59,35.45,35.56,187100.0,14.4866,14.5438,14.4866,14.5315,187100.0
2005-07-18 09:30:00,35.25,35.45,35.25,35.38,207000.0,14.4048,14.4866,14.4048,14.458,207000.0
2005-07-18 10:00:00,35.38,35.44,35.37,35.43,178000.0,14.458,14.4825,14.4539,14.4784,178000.0
2005-07-18 10:30:00,35.42,35.43,35.37,35.4,67400.0,14.4743,14.4784,14.4539,14.4661,67400.0
2005-07-18 11:00:00,35.4,35.4,35.32,35.33,95900.0,14.4661,14.4661,14.4335,14.4375,95900.0
2005-07-18 11:30:00,35.34,35.36,35.31,35.35,96100.0,14.4416,14.4498,14.4294,14.4457,96100.0
2005-07-18 12:00:00,35.35,35.41,35.33,35.4,95100.0,14.4457,14.4702,14.4375,14.4661,95100.0
2005-07-18 12:30:00,35.4,35.43,35.34,35.35,82800.0,14.4661,14.4784,14.4416,14.4457,82800.0
2005-07-18 13:00:00,35.35,35.36,35.29,35.31,70500.0,14.4457,14.4498,14.4212,14.4294,70500.0
2005-07-18 13:30:00,35.31,35.36,35.31,35.34,69100.0,14.4294,14.4498,14.4294,14.4416,69100.0
2005-07-18 14:00:00,35.33,35.35,35.31,35.34,58600.0,14.4375,14.4457,14.4294,14.4416,58600.0
2005-07-18 14:30:00,35.34,35.38,35.25,35.28,118000.0,14.4416,14.458,14.4048,14.4171,118000.0
2005-07-18 15:00:00,35.28,35.34,35.25,35.34,97100.0,14.4171,14.4416,14.4048,14.4416,97100.0
2005-07-18 15:30:00,35.33,35.41,35.32,35.32,163800.0,14.4375,14.4702,14.4335,14.4335,163800.0
2005-07-19 09:30:00,35.37,35.44,35.18,35.35,207700.0,14.4539,14.4825,14.3762,14.4457,207700.0
2005-07-19 10:00:00,35.36,35.47,35.29,35.45,122000.0,14.4498,14.4948,14.4212,14.4866,122000.0
2005-07-19 10:30:00,35.44,35.46,35.34,35.37,116700.0,14.4825,14.4907,14.4416,14.4539,116700.0
2005-07-19 11:00:00,35.36,35.39,35.28,35.33,96900.0,14.4498,14.4621,14.4171,14.4375,96900.0
2005-07-19 11:30:00,35.33,35.35,35.3,35.34,66700.0,14.4375,14.4457,14.4253,14.4416,66700.0
2005-07-19 12:00:00,35.35,35.39,35.32,35.37,60900.0,14.4457,14.4621,14.4335,14.4539,60900.0
2005-07-19 12:30:00,35.37,35.39,35.35,35.37,40200.0,14.4539,14.4621,14.4457,14.4539,40200.0
2005-07-19 13:00:00,35.37,35.4,35.36,35.36,68800.0,14.4539,14.4661,14.4498,14.4498,68800.0
2005-07-19 13:30:00,35.37,35.45,35.36,35.41,95300.0,14.4539,14.4866,14.4498,14.4702,95300.0
2005-07-19 14:00:00,35.41,35.43,35.34,35.42,93800.0,14.4702,14.4784,14.4416,14.4743,93800.0
2005-07-19 14:30:00,35.42,35.43,35.39,35.4,82100.0,14.4743,14.4784,14.4621,14.4661,82100.0
2005-07-19 15:00:00,35.4,35.42,35.37,35.41,166900.0,14.4661,14.4743,14.4539,14.4702,166900.0
2005-07-19 15:30:00,35.41,35.44,35.33,35.36,221800.0,14.4702,14.4825,14.4375,14.4498,221800.0
2005-07-20 09:30:00,35.1,35.28,35.07,35.11,217400.0,14.3436,14.4171,14.3313,14.3476,217400.0
2005-07-20 10:00:00,35.12,35.2,35.07,35.12,153200.0,14.3517,14.3844,14.3313,14.3517,153200.0
2005-07-20 10:30:00,35.12,35.14,35.0,35.07,143600.0,14.3517,14.3599,14.3027,14.3313,143600.0
2005-07-20 11:00:00,35.08,35.25,35.07,35.23,102100.0,14.3354,14.4048,14.3313,14.3967,102100.0
2005-07-20 11:30:00,35.24,35.25,35.15,35.21,104400.0,14.4008,14.4048,14.364,14.3885,104400.0
2005-07-20 12:00:00,35.2,35.21,35.14,35.15,41600.0,14.3844,14.3885,14.3599,14.364,41600.0
2005-07-20 12:30:00,35.15,35.15,35.06,35.13,65500.0,14.364,14.364,14.3272,14.3558,65500.0
2005-07-20 13:00:00,35.13,35.26,35.1,35.22,86500.0,14.3558,14.4089,14.3436,14.3926,86500.0
2005-07-20 13:30:00,35.22,35.3,35.2,35.29,127400.0,14.3926,14.4253,14.3844,14.4212,127400.0
2005-07-20 14:00:00,35.3,35.3,35.25,35.28,68300.0,14.4253,14.4253,14.4048,14.4171,68300.0
2005-07-20 14:30:00,35.28,35.39,35.28,35.39,160300.0,14.4171,14.4621,14.4171,14.4621,160300.0
2005-07-20 15:00:00,35.4,35.41,35.31,35.32,125900.0,14.4661,14.4702,14.4294,14.4335,125900.0
2005-07-20 15:30:00,35.33,35.41,35.31,35.4,192100.0,14.4375,14.4702,14.4294,14.4661,192100.0
2005-07-21 09:30:00,35.29,35.36,35.17,35.21,229200.0,14.4212,14.4498,14.3722,14.3885,229200.0
2005-07-21 10:00:00,35.2,35.23,34.95,34.98,222900.0,14.3844,14.3967,14.2823,14.2945,222900.0
2005-07-21 10:30:00,34.97,35.04,34.82,34.94,280700.0,14.2904,14.319,14.2291,14.2782,280700.0
2005-07-21 11:00:00,34.93,34.96,34.87,34.87,312300.0,14.2741,14.2863,14.2496,14.2496,312300.0
2005-07-21 11:30:00,34.87,34.96,34.85,34.92,192900.0,14.2496,14.2863,14.2414,14.27,192900.0
2005-07-21 12:00:00,34.91,34.92,34.84,34.87,245300.0,14.2659,14.27,14.2373,14.2496,245300.0
2005-07-21 12:30:00,34.88,35.14,34.88,35.07,233500.0,14.2536,14.3599,14.2536,14.3313,233500.0
2005-07-21 13:00:00,35.07,35.17,34.99,35.0,222400.0,14.3313,14.3722,14.2986,14.3027,222400.0
2005-07-21 13:30:00,35.01,35.06,34.95,34.95,106000.0,14.3068,14.3272,14.2823,14.2823,106000.0
2005-07-21 14:00:00,34.95,35.0,34.87,34.92,111400.0,14.2823,14.3027,14.2496,14.27,111400.0
2005-07-21 14:30:00,34.92,34.99,34.89,34.93,133300.0,14.27,14.2986,14.2577,14.2741,133300.0
2005-07-21 15:00:00,34.93,35.0,34.91,35.0,163300.0,14.2741,14.3027,14.2659,14.3027,163300.0
2005-07-21 15:30:00,35.0,35.01,34.89,34.89,378200.0,14.3027,14.3068,14.2577,14.2577,378200.0
2005-07-22 09:30:00,34.95,35.11,34.95,35.02,196100.0,14.2823,14.3476,14.2823,14.3109,196100.0
2005-07-22 10:00:00,35.02,35.05,34.98,35.0,119200.0,14.3109,14.3231,14.2945,14.3027,119200.0
2005-07-22 10:30:00,35.01,35.06,34.97,35.05,281800.0,14.3068,14.3272,14.2904,14.3231,281800.0
2005-07-22 11:00:00,35.06,35.17,35.06,35.16,123500.0,14.3272,14.3722,14.3272,14.3681,123500.0
2005-07-22 11:30:00,35.17,35.18,35.11,35.17,63900.0,14.3722,14.3762,14.3476,14.3722,63900.0
2005-07-22 12:00:00,35.17,35.2,35.12,35.13,104900.0,14.3722,14.3844,14.3517,14.3558,104900.0
2005-07-22 12:30:00,35.12,35.16,35.11,35.11,71800.0,14.3517,14.3681,14.3476,14.3476,71800.0
2005-07-22 13:00:00,35.12,35.2,35.11,35.2,66000.0,14.3517,14.3844,14.3476,14.3844,66000.0
2005-07-22 13:30:00,35.2,35.21,35.17,35.19,72400.0,14.3844,14.3885,14.3722,14.3803,72400.0
2005-07-22 14:00:00,35.19,35.2,35.16,35.18,41600.0,14.3803,14.3844,14.3681,14.3762,41600.0
2005-07-22 14:30:00,35.18,35.35,35.15,35.31,158100.0,14.3762,14.4457,14.364,14.4294,158100.0
2005-07-22 15:00:00,35.3,35.32,35.24,35.32,97700.0,14.4253,14.4335,14.4008,14.4335,97700.0
2005-07-22 15:30:00,35.32,35.4,35.26,35.28,197100.0,14.4335,14.4661,14.4089,14.4171,197100.0
2005-07-25 09:30:00,35.34,35.43,35.26,35.38,115700.0,14.4416,14.4784,14.4089,14.458,115700.0
2005-07-25 10:00:00,35.38,35.45,35.3,35.36,101100.0,14.458,14.4866,14.4253,14.4498,101100.0
2005-07-25 10:30:00,35.35,35.47,35.32,35.44,94700.0,14.4457,14.4948,14.4335,14.4825,94700.0
2005-07-25 11:00:00,35.43,35.45,35.33,35.35,74200.0,14.4784,14.4866,14.4375,14.4457,74200.0
2005-07-25 11:30:00,35.37,35.46,35.33,35.46,69200.0,14.4539,14.4907,14.4375,14.4907,69200.0
2005-07-25 12:00:00,35.45,35.53,35.45,35.51,102000.0,14.4866,14.5193,14.4866,14.5111,102000.0
2005-07-25 12:30:00,35.51,35.52,35.37,35.43,101000.0,14.5111,14.5152,14.4539,14.4784,101000.0
2005-07-25 13:00:00,35.42,35.44,35.36,35.37,64600.0,14.4743,14.4825,14.4498,14.4539,64600.0
2005-07-25 13:30:00,35.37,35.44,35.37,35.43,58700.0,14.4539,14.4825,14.4539,14.4784,58700.0
2005-07-25 14:00:00,35.44,35.45,35.39,35.39,63500.0,14.4825,14.4866,14.4621,14.4621,63500.0
2005-07-25 14:30:00,35.38,35.38,35.22,35.25,109600.0,14.458,14.458,14.3926,14.4048,109600.0
2005-07-25 15:00:00,35.25,35.3,35.21,35.28,100900.0,14.4048,14.4253,14.3885,14.4171,100900.0
2005-07-25 15:30:00,35.28,35.36,35.25,35.27,97900.0,14.4171,14.4498,14.4048,14.413,97900.0
2005-07-26 09:30:00,35.11,35.65,35.1,35.57,255500.0,14.3476,14.5683,14.3436,14.5356,255500.0
2005-07-26 10:00:00,35.58,35.7,35.48,35.7,158000.0,14.5397,14.5887,14.4988,14.5887,158000.0
2005-07-26 10:30:00,35.7,35.85,35.7,35.76,226100.0,14.5887,14.65,14.5887,14.6133,226100.0
2005-07-26 11:00:00,35.76,35.76,35.53,35.53,162400.0,14.6133,14.6133,14.5193,14.5193,162400.0
2005-07-26 11:30:00,35.53,35.64,35.51,35.64,130500.0,14.5193,14.5642,14.5111,14.5642,130500.0
2005-07-26 12:00:00,35.63,35.63,35.51,35.51,73100.0,14.5601,14.5601,14.5111,14.5111,73100.0
2005-07-26 12:30:00,35.51,35.52,35.41,35.43,97300.0,14.5111,14.5152,14.4702,14.4784,97300.0
2005-07-26 13:00:00,35.43,35.51,35.19,35.36,246600.0,14.4784,14.5111,14.3803,14.4498,246600.0
2005-07-26 13:30:00,35.35,35.35,35.24,35.31,158300.0,14.4457,14.4457,14.4008,14.4294,158300.0
2005-07-26 14:00:00,35.32,35.35,35.24,35.28,150700.0,14.4335,14.4457,14.4008,14.4171,150700.0
2005-07-26 14:30:00,35.29,35.43,35.23,35.38,131300.0,14.4212,14.4784,14.3967,14.458,131300.0
2005-07-26 15:00:00,35.39,35.41,35.3,35.39,101200.0,14.4621,14.4702,14.4253,14.4621,101200.0
2005-07-26 15:30:00,35.39,35.41,35.2,35.2,197100.0,14.4621,14.4702,14.3844,14.3844,197100.0
2005-07-27 09:30:00,35.17,35.4,35.17,35.32,298500.0,14.3722,14.4661,14.3722,14.4335,298500.0
2005-07-27 10:00:00,35.33,35.33,35.22,35.3,267700.0,14.4375,14.4375,14.3926,14.4253,267700.0
2005-07-27 10:30:00,35.3,35.35,35.24,35.3,144600.0,14.4253,14.4457,14.4008,14.4253,144600.0
2005-07-27 11:00:00,35.3,35.32,35.17,35.2,229100.0,14.4253,14.4335,14.3722,14.3844,229100.0
2005-07-27 11:30:00,35.21,35.29,35.14,35.15,146600.0,14.3885,14.4212,14.3599,14.364,146600.0
2005-07-27 12:00:00,35.15,35.24,35.13,35.22,137600.0,14.364,14.4008,14.3558,14.3926,137600.0
2005-07-27 12:30:00,35.22,35.25,35.18,35.21,93600.0,14.3926,14.4048,14.3762,14.3885,93600.0
2005-07-27 13:00:00,35.23,35.3,35.2,35.29,139100.0,14.3967,14.4253,14.3844,14.4212,139100.0
2005-07-27 13:30:00,35.3,35.39,35.27,35.32,128200.0,14.4253,14.4621,14.413,14.4335,128200.0
2005-07-27 14:00:00,35.31,35.4,35.27,35.35,114700.0,14.4294,14.4661,14.413,14.4457,114700.0
2005-07-27 14:30:00,35.35,35.37,35.31,35.33,152600.0,14.4457,14.4539,14.4294,14.4375,152600.0
2005-07-27 15:00:00,35.33,35.37,35.3,35.37,199900.0,14.4375,14.4539,14.4253,14.4539,199900.0
2005-07-27 15:30:00,35.36,35.41,35.28,35.41,248700.0,14.4498,14.4702,14.4171,14.4702,248700.0
2005-07-28 09:30:00,35.15,35.3,35.13,35.14,186200.0,14.5162,14.5782,14.508,14.5121,186200.0
2005-07-28 10:00:00,35.12,35.15,34.85,34.96,142400.0,14.5039,14.5162,14.3924,14.4378,142400.0
2005-07-28 10:30:00,34.96,35.15,34.95,35.14,82400.0,14.4378,14.5162,14.4337,14.5121,82400.0
2005-07-28 11:00:00,35.15,35.19,35.07,35.11,104800.0,14.5162,14.5328,14.4832,14.4997,104800.0
2005-07-28 11:30:00,35.11,35.15,35.02,35.06,203500.0,14.4997,14.5162,14.4626,14.4791,203500.0
2005-07-28 12:00:00,35.07,35.11,35.02,35.04,113900.0,14.4832,14.4997,14.4626,14.4708,113900.0
2005-07-28 12:30:00,35.04,35.06,34.98,34.98,110500.0,14.4708,14.4791,14.446,14.446,110500.0
2005-07-28 13:00:00,35.0,35.02,34.98,35.0,122800.0,14.4543,14.4626,14.446,14.4543,122800.0
2005-07-28 13:30:00,34.99,35.04,34.98,35.01,130700.0,14.4502,14.4708,14.446,14.4584,130700.0
2005-07-28 14:00:00,35.02,35.06,35.0,35.05,103300.0,14.4626,14.4791,14.4543,14.475,103300.0
2005-07-28 14:30:00,35.04,35.11,35.03,35.08,147000.0,14.4708,14.4997,14.4667,14.4873,147000.0
2005-07-28 15:00:00,35.08,35.14,35.01,35.12,123300.0,14.4873,14.5121,14.4584,14.5039,123300.0
2005-07-28 15:30:00,35.13,35.19,35.06,35.15,183900.0,14.508,14.5328,14.4791,14.5162,183900.0
2005-07-29 09:30:00,35.17,35.31,35.16,35.22,135800.0,14.5245,14.5823,14.5204,14.5452,135800.0
2005-07-29 10:00:00,35.22,35.26,35.05,35.23,133400.0,14.5452,14.5617,14.475,14.5493,133400.0
2005-07-29 10:30:00,35.23,35.25,35.06,35.08,103900.0,14.5493,14.5575,14.4791,14.4873,103900.0
2005-07-29 11:00:00,35.08,35.22,35.05,35.21,95900.0,14.4873,14.5452,14.475,14.541,95900.0
2005-07-29 11:30:00,35.21,35.21,35.1,35.17,71900.0,14.541,14.541,14.4956,14.5245,71900.0
2005-07-29 12:00:00,35.17,35.19,35.1,35.15,52300.0,14.5245,14.5328,14.4956,14.5162,52300.0
2005-07-29 12:30:00,35.15,35.17,35.11,35.16,91400.0,14.5162,14.5245,14.4997,14.5204,91400.0
2005-07-29 13:00:00,35.17,35.26,35.16,35.19,60400.0,14.5245,14.5617,14.5204,14.5328,60400.0
2005-07-29 13:30:00,35.19,35.21,35.08,35.12,94500.0,14.5328,14.541,14.4873,14.5039,94500.0
2005-07-29 14:00:00,35.11,35.16,35.07,35.11,78200.0,14.4997,14.5204,14.4832,14.4997,78200.0
2005-07-29 14:30:00,35.1,35.13,35.08,35.11,85700.0,14.4956,14.508,14.4873,14.4997,85700.0
2005-07-29 15:00:00,35.11,35.12,34.98,34.98,153400.0,14.4997,14.5039,14.446,14.446,153400.0
2005-07-29 15:30:00,34.97,35.05,34.95,35.02,194300.0,14.4419,14.475,14.4337,14.4626,194300.0
2005-08-01 09:30:00,35.1,35.15,34.95,35.05,163800.0,14.4956,14.5162,14.4337,14.475,163800.0
2005-08-01 10:00:00,35.06,35.14,34.87,34.94,151300.0,14.4791,14.5121,14.4006,14.4295,151300.0
2005-08-01 10:30:00,34.94,34.95,34.71,34.75,227600.0,14.4295,14.4337,14.3345,14.3511,227600.0
2005-08-01 11:00:00,34.74,34.75,34.57,34.66,172400.0,14.3469,14.3511,14.2767,14.3139,172400.0
2005-08-01 11:30:00,34.66,34.72,34.65,34.72,126500.0,14.3139,14.3387,14.3098,14.3387,126500.0
2005-08-01 12:00:00,34.72,34.79,34.67,34.67,231200.0,14.3387,14.3676,14.318,14.318,231200.0
2005-08-01 12:30:00,34.67,34.7,34.65,34.67,45900.0,14.318,14.3304,14.3098,14.318,45900.0
2005-08-01 13:00:00,34.68,34.7,34.59,34.62,78500.0,14.3221,14.3304,14.285,14.2974,78500.0
2005-08-01 13:30:00,34.62,34.65,34.51,34.58,127100.0,14.2974,14.3098,14.2519,14.2809,127100.0
2005-08-01 14:00:00,34.58,34.71,34.56,34.7,92200.0,14.2809,14.3345,14.2726,14.3304,92200.0
2005-08-01 14:30:00,34.69,34.74,34.69,34.7,97500.0,14.3263,14.3469,14.3263,14.3304,97500.0
2005-08-01 15:00:00,34.7,34.93,34.66,34.73,144100.0,14.3304,14.4254,14.3139,14.3428,144100.0
2005-08-01 15:30:00,34.73,34.76,34.66,34.67,283500.0,14.3428,14.3552,14.3139,14.318,283500.0
2005-08-02 09:30:00,34.65,34.79,34.62,34.76,210300.0,14.3098,14.3676,14.2974,14.3552,210300.0
2005-08-02 10:00:00,34.76,34.96,34.73,34.95,322800.0,14.3552,14.4378,14.3428,14.4337,322800.0
2005-08-02 10:30:00,34.95,34.99,34.84,34.94,211200.0,14.4337,14.4502,14.3882,14.4295,211200.0
2005-08-02 11:00:00,34.94,34.99,34.91,34.93,155400.0,14.4295,14.4502,14.4171,14.4254,155400.0
2005-08-02 11:30:00,34.93,34.94,34.82,34.86,163200.0,14.4254,14.4295,14.38,14.3965,163200.0
2005-08-02 12:00:00,34.84,34.87,34.8,34.87,165900.0,14.3882,14.4006,14.3717,14.4006,165900.0
2005-08-02 12:30:00,34.87,34.89,34.77,34.85,188000.0,14.4006,14.4089,14.3593,14.3924,188000.0
2005-08-02 13:00:00,34.85,34.9,34.85,34.87,127600.0,14.3924,14.413,14.3924,14.4006,127600.0
2005-08-02 13:30:00,34.87,34.91,34.85,34.87,158000.0,14.4006,14.4171,14.3924,14.4006,158000.0
2005-08-02 14:00:00,34.87,34.94,34.86,34.93,207300.0,14.4006,14.4295,14.3965,14.4254,207300.0
2005-08-02 14:30:00,34.93,35.0,34.92,34.97,166000.0,14.4254,14.4543,14.4213,14.4419,166000.0
2005-08-02 15:00:00,34.97,35.02,34.93,35.02,195100.0,14.4419,14.4626,14.4254,14.4626,195100.0
2005-08-02 15:30:00,35.02,35.09,34.99,35.02,367300.0,14.4626,14.4915,14.4502,14.4626,367300.0
2005-08-03 09:30:00,34.83,34.97,34.8,34.84,162500.0,14.3841,14.4419,14.3717,14.3882,162500.0
2005-08-03 10:00:00,34.84,35.09,34.81,35.07,155900.0,14.3882,14.4915,14.3758,14.4832,155900.0
2005-08-03 10:30:00,35.07,35.31,35.0,35.15,158600.0,14.4832,14.5823,14.4543,14.5162,158600.0
2005-08-03 11:00:00,35.14,35.3,35.11,35.21,106300.0,14.5121,14.5782,14.4997,14.541,106300.0
2005-08-03 11:30:00,35.21,35.25,35.19,35.23,69200.0,14.541,14.5575,14.5328,14.5493,69200.0
2005-08-03 12:00:00,35.22,35.24,35.14,35.21,166600.0,14.5452,14.5534,14.5121,14.541,166600.0
2005-08-03 12:30:00,35.21,35.24,35.15,35.18,97100.0,14.541,14.5534,14.5162,14.5286,97100.0
2005-08-03 13:00:00,35.18,35.27,35.16,35.27,57700.0,14.5286,14.5658,14.5204,14.5658,57700.0
2005-08-03 13:30:00,35.27,35.29,35.23,35.24,73400.0,14.5658,14.5741,14.5493,14.5534,73400.0
2005-08-03 14:00:00,35.24,35.25,35.07,35.08,96900.0,14.5534,14.5575,14.4832,14.4873,96900.0
2005-08-03 14:30:00,35.09,35.09,34.96,35.01,121600.0,14.4915,14.4915,14.4378,14.4584,121600.0
2005-08-03 15:00:00,35.01,35.04,34.9,35.01,136900.0,14.4584,14.4708,14.413,14.4584,136900.0
2005-08-03 15:30:00,35.01,35.11,35.0,35.07,159700.0,14.4584,14.4997,14.4543,14.4832,159700.0
2005-08-04 09:30:00,34.93,35.0,34.87,34.92,125100.0,14.4254,14.4543,14.4006,14.4213,125100.0
2005-08-04 10:00:00,34.92,35.03,34.9,34.96,100800.0,14.4213,14.4667,14.413,14.4378,100800.0
2005-08-04 10:30:00,34.96,35.02,34.91,35.01,75900.0,14.4378,14.4626,14.4171,14.4584,75900.0
2005-08-04 11:00:00,35.01,35.08,34.98,35.05,179800.0,14.4584,14.4873,14.446,14.475,179800.0
2005-08-04 11:30:00,35.06,35.06,34.9,34.92,63700.0,14.4791,14.4791,14.413,14.4213,63700.0
2005-08-04 12:00:00,34.91,34.93,34.86,34.86,53700.0,14.4171,14.4254,14.3965,14.3965,53700.0
2005-08-04 12:30:00,34.86,34.88,34.82,34.83,56700.0,14.3965,14.4047,14.38,14.3841,56700.0
2005-08-04 13:00:00,34.83,34.85,34.77,34.82,84600.0,14.3841,14.3924,14.3593,14.38,84600.0
2005-08-04 13:30:00,34.81,34.87,34.76,34.83,72500.0,14.3758,14.4006,14.3552,14.3841,72500.0
2005-08-04 14:00:00,34.82,34.88,34.82,34.88,46200.0,14.38,14.4047,14.38,14.4047,46200.0
2005-08-04 14:30:00,34.89,34.97,34.86,34.91,74400.0,14.4089,14.4419,14.3965,14.4171,74400.0
2005-08-04 15:00:00,34.9,34.97,34.89,34.94,106400.0,14.413,14.4419,14.4089,14.4295,106400.0
2005-08-04 15:30:00,34.94,34.96,34.79,34.82,157600.0,14.4295,14.4378,14.3676,14.38,157600.0
2005-08-05 09:30:00,34.69,34.74,34.22,34.24,296700.0,14.3263,14.3469,14.1322,14.1404,296700.0
2005-08-05 10:00:00,34.23,34.34,34.08,34.16,248400.0,14.1363,14.1817,14.0744,14.1074,248400.0
2005-08-05 10:30:00,34.15,34.37,34.11,34.36,134800.0,14.1033,14.1941,14.0867,14.19,134800.0
2005-08-05 11:00:00,34.36,34.53,34.35,34.44,221600.0,14.19,14.2602,14.1859,14.223,221600.0
2005-08-05 11:30:00,34.44,34.48,34.22,34.23,126000.0,14.223,14.2396,14.1322,14.1363,126000.0
2005-08-05 12:00:00,34.22,34.22,34.07,34.16,124300.0,14.1322,14.1322,14.0702,14.1074,124300.0
2005-08-05 12:30:00,34.17,34.34,34.16,34.34,141400.0,14.1115,14.1817,14.1074,14.1817,141400.0
2005-08-05 13:00:00,34.33,34.4,34.26,34.27,109500.0,14.1776,14.2065,14.1487,14.1528,109500.0
2005-08-05 13:30:00,34.27,34.33,34.15,34.33,130100.0,14.1528,14.1776,14.1033,14.1776,130100.0
2005-08-05 14:00:00,34.32,34.34,34.25,34.26,72300.0,14.1735,14.1817,14.1446,14.1487,72300.0
2005-08-05 14:30:00,34.25,34.31,34.25,34.27,105500.0,14.1446,14.1693,14.1446,14.1528,105500.0
2005-08-05 15:00:00,34.26,34.27,34.19,34.22,203500.0,14.1487,14.1528,14.1198,14.1322,203500.0
2005-08-05 15:30:00,34.22,34.32,34.2,34.25,376000.0,14.1322,14.1735,14.1239,14.1446,376000.0
2005-08-08 09:30:00,34.4,34.5,34.31,34.35,231300.0,14.2065,14.2478,14.1693,14.1859,231300.0
2005-08-08 10:00:00,34.35,34.37,34.08,34.09,138400.0,14.1859,14.1941,14.0744,14.0785,138400.0
2005-08-08 10:30:00,34.08,34.09,33.9,33.95,202300.0,14.0744,14.0785,14.0,14.0207,202300.0
2005-08-08 11:00:00,33.95,34.08,33.88,34.06,169600.0,14.0207,14.0744,13.9918,14.0661,169600.0
2005-08-08 11:30:00,34.08,34.2,34.0,34.09,202500.0,14.0744,14.1239,14.0413,14.0785,202500.0
2005-08-08 12:00:00,34.09,34.09,33.99,33.99,116100.0,14.0785,14.0785,14.0372,14.0372,116100.0
2005-08-08 12:30:00,33.99,34.02,33.9,33.97,105600.0,14.0372,14.0496,14.0,14.0289,105600.0
2005-08-08 13:00:00,33.97,34.01,33.9,34.0,174300.0,14.0289,14.0455,14.0,14.0413,174300.0
2005-08-08 13:30:00,33.99,34.0,33.83,33.84,177300.0,14.0372,14.0413,13.9711,13.9752,177300.0
2005-08-08 14:00:00,33.86,33.91,33.61,33.69,268300.0,13.9835,14.0042,13.8803,13.9133,268300.0
2005-08-08 14:30:00,33.72,33.75,33.66,33.7,182900.0,13.9257,13.9381,13.9009,13.9174,182900.0
2005-08-08 15:00:00,33.7,33.91,33.69,33.9,435200.0,13.9174,14.0042,13.9133,14.0,435200.0
2005-08-08 15:30:00,33.9,33.93,33.83,33.83,498000.0,14.0,14.0124,13.9711,13.9711,498000.0
2005-08-09 09:30:00,33.82,34.18,33.8,33.93,244000.0,13.967,14.1157,13.9587,14.0124,244000.0
2005-08-09 10:00:00,33.93,34.01,33.9,34.01,355100.0,14.0124,14.0455,14.0,14.0455,355100.0
2005-08-09 10:30:00,34.01,34.15,34.0,34.13,109000.0,14.0455,14.1033,14.0413,14.095,109000.0
2005-08-09 11:00:00,34.12,34.14,33.99,34.02,146600.0,14.0909,14.0991,14.0372,14.0496,146600.0
2005-08-09 11:30:00,34.01,34.02,33.98,34.0,148100.0,14.0455,14.0496,14.0331,14.0413,148100.0
2005-08-09 12:00:00,33.99,34.0,33.97,33.98,84800.0,14.0372,14.0413,14.0289,14.0331,84800.0
2005-08-09 12:30:00,33.98,34.0,33.9,33.94,128500.0,14.0331,14.0413,14.0,14.0165,128500.0
2005-08-09 13:00:00,33.95,33.96,33.92,33.93,43600.0,14.0207,14.0248,14.0083,14.0124,43600.0
2005-08-09 13:30:00,33.93,33.95,33.92,33.92,59100.0,14.0124,14.0207,14.0083,14.0083,59100.0
2005-08-09 14:00:00,33.93,34.02,33.89,34.02,90400.0,14.0124,14.0496,13.9959,14.0496,90400.0
2005-08-09 14:30:00,34.02,34.09,34.0,34.05,129000.0,14.0496,14.0785,14.0413,14.062,129000.0
2005-08-09 15:00:00,34.05,34.06,33.95,34.0,236600.0,14.062,14.0661,14.0207,14.0413,236600.0
2005-08-09 15:30:00,34.0,34.24,33.97,34.17,420700.0,14.0413,14.1404,14.0289,14.1115,420700.0
2005-08-10 09:30:00,34.16,34.63,34.15,34.55,283000.0,14.1074,14.3015,14.1033,14.2685,283000.0
2005-08-10 10:00:00,34.55,34.64,34.53,34.56,214000.0,14.2685,14.3056,14.2602,14.2726,214000.0
2005-08-10 10:30:00,34.56,34.57,34.46,34.49,111500.0,14.2726,14.2767,14.2313,14.2437,111500.0
2005-08-10 11:00:00,34.49,34.5,34.3,34.35,123000.0,14.2437,14.2478,14.1652,14.1859,123000.0
2005-08-10 11:30:00,34.34,34.4,34.31,34.36,84200.0,14.1817,14.2065,14.1693,14.19,84200.0
2005-08-10 12:00:00,34.36,34.38,34.32,34.32,72500.0,14.19,14.1983,14.1735,14.1735,72500.0
2005-08-10 12:30:00,34.32,34.32,34.14,34.24,117900.0,14.1735,14.1735,14.0991,14.1404,117900.0
2005-08-10 13:00:00,34.24,34.27,34.17,34.22,76900.0,14.1404,14.1528,14.1115,14.1322,76900.0
2005-08-10 13:30:00,34.21,34.23,34.1,34.12,79900.0,14.128,14.1363,14.0826,14.0909,79900.0
2005-08-10 14:00:00,34.13,34.14,33.91,33.92,105400.0,14.095,14.0991,14.0042,14.0083,105400.0
2005-08-10 14:30:00,33.92,34.01,33.92,33.95,100200.0,14.0083,14.0455,14.0083,14.0207,100200.0
2005-08-10 15:00:00,33.95,33.97,33.87,33.94,137200.0,14.0207,14.0289,13.9876,14.0165,137200.0
2005-08-10 15:30:00,33.92,34.09,33.92,34.07,212600.0,14.0083,14.0785,14.0083,14.0702,212600.0
2005-08-11 09:30:00,34.0,34.07,33.95,33.98,131400.0,14.0413,14.0702,14.0207,14.0331,131400.0
2005-08-11 10:00:00,33.98,34.41,33.97,34.36,220100.0,14.0331,14.2106,14.0289,14.19,220100.0
2005-08-11 10:30:00,34.35,34.43,34.32,34.35,121300.0,14.1859,14.2189,14.1735,14.1859,121300.0
2005-08-11 11:00:00,34.34,34.36,34.25,34.34,131400.0,14.1817,14.19,14.1446,14.1817,131400.0
2005-08-11 11:30:00,34.34,34.34,34.22,34.22,54000.0,14.1817,14.1817,14.1322,14.1322,54000.0
2005-08-11 12:00:00,34.21,34.22,34.08,34.09,59000.0,14.128,14.1322,14.0744,14.0785,59000.0
2005-08-11 12:30:00,34.09,34.11,34.06,34.09,45000.0,14.0785,14.0867,14.0661,14.0785,45000.0
2005-08-11 13:00:00,34.1,34.21,34.08,34.2,32000.0,14.0826,14.128,14.0744,14.1239,32000.0
2005-08-11 13:30:00,34.21,34.21,34.09,34.13,55800.0,14.128,14.128,14.0785,14.095,55800.0
2005-08-11 14:00:00,34.14,34.14,34.01,34.07,71300.0,14.0991,14.0991,14.0455,14.0702,71300.0
2005-08-11 14:30:00,34.06,34.2,34.06,34.15,84200.0,14.0661,14.1239,14.0661,14.1033,84200.0
2005-08-11 15:00:00,34.15,34.28,34.12,34.25,109400.0,14.1033,14.157,14.0909,14.1446,109400.0
2005-08-11 15:30:00,34.25,34.32,34.21,34.3,207200.0,14.1446,14.1735,14.128,14.1652,207200.0
2005-08-12 09:30:00,34.31,34.4,34.2,34.2,177600.0,14.1693,14.2065,14.1239,14.1239,177600.0
2005-08-12 10:00:00,34.2,34.24,34.15,34.23,62800.0,14.1239,14.1404,14.1033,14.1363,62800.0
2005-08-12 10:30:00,34.22,34.24,34.19,34.22,82300.0,14.1322,14.1404,14.1198,14.1322,82300.0
2005-08-12 11:00:00,34.21,34.26,34.2,34.2,38900.0,14.128,14.1487,14.1239,14.1239,38900.0
2005-08-12 11:30:00,34.2,34.2,34.02,34.03,135400.0,14.1239,14.1239,14.0496,14.0537,135400.0
2005-08-12 12:00:00,34.02,34.02,33.97,33.98,69100.0,14.0496,14.0496,14.0289,14.0331,69100.0
2005-08-12 12:30:00,33.98,34.02,33.92,33.98,41600.0,14.0331,14.0496,14.0083,14.0331,41600.0
2005-08-12 13:00:00,33.99,34.03,33.97,34.03,61700.0,14.0372,14.0537,14.0289,14.0537,61700.0
2005-08-12 13:30:00,34.03,34.04,33.99,34.0,41200.0,14.0537,14.0578,14.0372,14.0413,41200.0
2005-08-12 14:00:00,34.0,34.21,33.99,34.2,70300.0,14.0413,14.128,14.0372,14.1239,70300.0
2005-08-12 14:30:00,34.2,34.21,34.12,34.15,78000.0,14.1239,14.128,14.0909,14.1033,78000.0
2005-08-12 15:00:00,34.15,34.3,34.11,34.29,133000.0,14.1033,14.1652,14.0867,14.1611,133000.0
2005-08-12 15:30:00,34.28,34.3,34.19,34.2,128500.0,14.157,14.1652,14.1198,14.1239,128500.0
2005-08-15 09:30:00,34.07,34.23,34.06,34.15,99300.0,14.0702,14.1363,14.0661,14.1033,99300.0
2005-08-15 10:00:00,34.13,34.13,34.05,34.09,63400.0,14.095,14.095,14.062,14.0785,63400.0
2005-08-15 10:30:00,34.09,34.19,34.09,34.17,33100.0,14.0785,14.1198,14.0785,14.1115,33100.0
2005-08-15 11:00:00,34.17,34.23,34.15,34.15,45900.0,14.1115,14.1363,14.1033,14.1033,45900.0
2005-08-15 11:30:00,34.16,34.16,34.08,34.14,51000.0,14.1074,14.1074,14.0744,14.0991,51000.0
2005-08-15 12:00:00,34.13,34.25,34.13,34.16,73100.0,14.095,14.1446,14.095,14.1074,73100.0
2005-08-15 12:30:00,34.16,34.23,34.16,34.19,38200.0,14.1074,14.1363,14.1074,14.1198,38200.0
2005-08-15 13:00:00,34.2,34.35,34.2,34.26,59600.0,14.1239,14.1859,14.1239,14.1487,59600.0
2005-08-15 13:30:00,34.33,34.38,34.26,34.31,31900.0,14.1776,14.1983,14.1487,14.1693,31900.0
2005-08-15 14:00:00,34.31,34.36,34.26,34.35,79000.0,14.1693,14.19,14.1487,14.1859,79000.0
2005-08-15 14:30:00,34.35,34.38,34.29,34.32,62300.0,14.1859,14.1983,14.1611,14.1735,62300.0
2005-08-15 15:00:00,34.32,34.33,34.2,34.21,92300.0,14.1735,14.1776,14.1239,14.128,92300.0
2005-08-15 15:30:00,34.21,34.29,34.19,34.23,96800.0,14.128,14.1611,14.1198,14.1363,96800.0
2005-08-16 09:30:00,34.07,34.31,34.04,34.16,173400.0,14.0702,14.1693,14.0578,14.1074,173400.0
2005-08-16 10:00:00,34.17,34.36,34.16,34.21,103200.0,14.1115,14.19,14.1074,14.128,103200.0
2005-08-16 10:30:00,34.22,34.28,34.04,34.06,90200.0,14.1322,14.157,14.0578,14.0661,90200.0
2005-08-16 11:00:00,34.06,34.15,34.04,34.06,56800.0,14.0661,14.1033,14.0578,14.0661,56800.0
2005-08-16 11:30:00,34.05,34.07,33.97,33.98,70700.0,14.062,14.0702,14.0289,14.0331,70700.0
2005-08-16 12:00:00,33.98,33.99,33.9,33.91,73600.0,14.0331,14.0372,14.0,14.0042,73600.0
2005-08-16 12:30:00,33.91,33.97,33.88,33.94,65000.0,14.0042,14.0289,13.9918,14.0165,65000.0
2005-08-16 13:00:00,33.94,33.98,33.9,33.91,49100.0,14.0165,14.0331,14.0,14.0042,49100.0
2005-08-16 13:30:00,33.91,33.98,33.89,33.95,85200.0,14.0042,14.0331,13.9959,14.0207,85200.0
2005-08-16 14:00:00,33.95,33.99,33.9,33.98,68000.0,14.0207,14.0372,14.0,14.0331,68000.0
2005-08-16 14:30:00,33.98,34.03,33.96,34.02,62200.0,14.0331,14.0537,14.0248,14.0496,62200.0
2005-08-16 15:00:00,34.02,34.03,33.82,33.84,135100.0,14.0496,14.0537,13.967,13.9752,135100.0
2005-08-16 15:30:00,33.85,33.87,33.7,33.71,249800.0,13.9794,13.9876,13.9174,13.9216,249800.0
2005-08-17 09:30:00,33.65,33.77,33.33,33.42,191600.0,13.8968,13.9463,13.7646,13.8018,191600.0
2005-08-17 10:00:00,33.43,33.5,33.25,33.34,141700.0,13.8059,13.8348,13.7316,13.7688,141700.0
2005-08-17 10:30:00,33.36,33.68,33.24,33.48,463300.0,13.777,13.9092,13.7275,13.8266,463300.0
2005-08-17 11:00:00,33.49,33.8,33.48,33.57,114500.0,13.8307,13.9587,13.8266,13.8637,114500.0
2005-08-17 11:30:00,33.58,33.69,33.49,33.68,79700.0,13.8679,13.9133,13.8307,13.9092,79700.0
2005-08-17 12:00:00,33.68,33.7,33.53,33.65,69000.0,13.9092,13.9174,13.8472,13.8968,69000.0
2005-08-17 12:30:00,33.65,33.7,33.64,33.69,47100.0,13.8968,13.9174,13.8926,13.9133,47100.0
2005-08-17 13:00:00,33.69,33.73,33.66,33.73,67900.0,13.9133,13.9298,13.9009,13.9298,67900.0
2005-08-17 13:30:00,33.73,33.75,33.67,33.69,65300.0,13.9298,13.9381,13.905,13.9133,65300.0
2005-08-17 14:00:00,33.69,33.71,33.65,33.66,59100.0,13.9133,13.9216,13.8968,13.9009,59100.0
2005-08-17 14:30:00,33.66,33.67,33.59,33.6,70800.0,13.9009,13.905,13.872,13.8761,70800.0
2005-08-17 15:00:00,33.6,33.67,33.54,33.54,117300.0,13.8761,13.905,13.8514,13.8514,117300.0
2005-08-17 15:30:00,33.54,33.57,33.47,33.49,303400.0,13.8514,13.8637,13.8224,13.8307,303400.0
2005-08-18 09:30:00,33.4,33.46,33.26,33.43,125800.0,13.7935,13.8183,13.7357,13.8059,125800.0
2005-08-18 10:00:00,33.45,33.64,33.36,33.64,91900.0,13.8142,13.8926,13.777,13.8926,91900.0
2005-08-18 10:30:00,33.65,33.73,33.39,33.45,91600.0,13.8968,13.9298,13.7894,13.8142,91600.0
2005-08-18 11:00:00,33.46,33.5,33.38,33.47,74400.0,13.8183,13.8348,13.7853,13.8224,74400.0
2005-08-18 11:30:00,33.49,33.5,33.4,33.43,57600.0,13.8307,13.8348,13.7935,13.8059,57600.0
2005-08-18 12:00:00,33.43,33.53,33.41,33.53,73800.0,13.8059,13.8472,13.7977,13.8472,73800.0
2005-08-18 12:30:00,33.53,33.57,33.51,33.55,39600.0,13.8472,13.8637,13.839,13.8555,39600.0
2005-08-18 13:00:00,33.55,33.67,33.54,33.67,63200.0,13.8555,13.905,13.8514,13.905,63200.0
2005-08-18 13:30:00,33.67,33.71,33.6,33.62,51700.0,13.905,13.9216,13.8761,13.8844,51700.0
2005-08-18 14:00:00,33.63,33.68,33.53,33.53,57500.0,13.8885,13.9092,13.8472,13.8472,57500.0
2005-08-18 14:30:00,33.54,33.68,33.52,33.64,55000.0,13.8514,13.9092,13.8431,13.8926,55000.0
2005-08-18 15:00:00,33.65,33.68,33.57,33.6,76600.0,13.8968,13.9092,13.8637,13.8761,76600.0
2005-08-18 15:30:00,33.61,33.73,33.57,33.59,154300.0,13.8803,13.9298,13.8637,13.872,154300.0
2005-08-19 09:30:00,33.76,33.89,33.64,33.87,288900.0,13.9422,13.9959,13.8926,13.9876,288900.0
2005-08-19 10:00:00,33.88,33.95,33.85,33.88,79000.0,13.9918,14.0207,13.9794,13.9918,79000.0
2005-08-19 10:30:00,33.89,33.9,33.73,33.74,228700.0,13.9959,14.0,13.9298,13.9339,228700.0
2005-08-19 11:00:00,33.75,33.79,33.68,33.78,87000.0,13.9381,13.9546,13.9092,13.9505,87000.0
2005-08-19 11:30:00,33.78,33.88,33.76,33.82,46600.0,13.9505,13.9918,13.9422,13.967,46600.0
2005-08-19 12:00:00,33.81,33.81,33.76,33.79,43400.0,13.9629,13.9629,13.9422,13.9546,43400.0
2005-08-19 12:30:00,33.79,33.81,33.75,33.8,28000.0,13.9546,13.9629,13.9381,13.9587,28000.0
2005-08-19 13:00:00,33.79,33.81,33.71,33.75,42400.0,13.9546,13.9629,13.9216,13.9381,42400.0
2005-08-19 13:30:00,33.75,33.79,33.75,33.75,26000.0,13.9381,13.9546,13.9381,13.9381,26000.0
2005-08-19 14:00:00,33.75,33.8,33.74,33.79,37100.0,13.9381,13.9587,13.9339,13.9546,37100.0
2005-08-19 14:30:00,33.79,33.84,33.74,33.74,83300.0,13.9546,13.9752,13.9339,13.9339,83300.0
2005-08-19 15:00:00,33.76,33.8,33.74,33.76,87400.0,13.9422,13.9587,13.9339,13.9422,87400.0
2005-08-19 15:30:00,33.76,33.78,33.71,33.73,167200.0,13.9422,13.9505,13.9216,13.9298,167200.0
2005-08-22 09:30:00,33.7,33.93,33.7,33.92,169500.0,13.9174,14.0124,13.9174,14.0083,169500.0
2005-08-22 10:00:00,33.92,34.09,33.88,33.88,162600.0,14.0083,14.0785,13.9918,13.9918,162600.0
2005-08-22 10:30:00,33.9,33.94,33.86,33.92,98200.0,14.0,14.0165,13.9835,14.0083,98200.0
2005-08-22 11:00:00,33.93,34.04,33.91,33.94,85700.0,14.0124,14.0578,14.0042,14.0165,85700.0
2005-08-22 11:30:00,33.94,33.98,33.89,33.9,83000.0,14.0165,14.0331,13.9959,14.0,83000.0
2005-08-22 12:00:00,33.9,33.91,33.82,33.82,64700.0,14.0,14.0042,13.967,13.967,64700.0
2005-08-22 12:30:00,33.82,33.82,33.68,33.71,131500.0,13.967,13.967,13.9092,13.9216,131500.0
2005-08-22 13:00:00,33.71,33.72,33.62,33.7,106900.0,13.9216,13.9257,13.8844,13.9174,106900.0
2005-08-22 13:30:00,33.71,33.76,33.68,33.75,108200.0,13.9216,13.9422,13.9092,13.9381,108200.0
2005-08-22 14:00:00,33.73,33.83,33.71,33.76,92400.0,13.9298,13.9711,13.9216,13.9422,92400.0
2005-08-22 14:30:00,33.77,33.82,33.74,33.74,78600.0,13.9463,13.967,13.9339,13.9339,78600.0
2005-08-22 15:00:00,33.75,33.78,33.7,33.72,109100.0,13.9381,13.9505,13.9174,13.9257,109100.0
2005-08-22 15:30:00,33.73,33.78,33.71,33.74,198000.0,13.9298,13.9505,13.9216,13.9339,198000.0
2005-08-23 09:30:00,33.87,34.02,33.86,33.94,185800.0,13.9876,14.0496,13.9835,14.0165,185800.0
2005-08-23 10:00:00,33.94,34.05,33.86,34.01,165400.0,14.0165,14.062,13.9835,14.0455,165400.0
2005-08-23 10:30:00,33.99,34.02,33.94,33.99,169500.0,14.0372,14.0496,14.0165,14.0372,169500.0
2005-08-23 11:00:00,33.98,33.98,33.87,33.89,153500.0,14.0331,14.0331,13.9876,13.9959,153500.0
2005-08-23 11:30:00,33.9,33.95,33.89,33.95,57900.0,14.0,14.0207,13.9959,14.0207,57900.0
2005-08-23 12:00:00,33.95,33.96,33.86,33.94,85500.0,14.0207,14.0248,13.9835,14.0165,85500.0
2005-08-23 12:30:00,33.94,34.01,33.94,34.0,82900.0,14.0165,14.0455,14.0165,14.0413,82900.0
2005-08-23 13:00:00,34.01,34.04,33.96,33.99,51300.0,14.0455,14.0578,14.0248,14.0372,51300.0
2005-08-23 13:30:00,33.99,34.12,33.98,34.1,98700.0,14.0372,14.0909,14.0331,14.0826,98700.0
2005-08-23 14:00:00,34.1,34.21,34.09,34.2,139500.0,14.0826,14.128,14.0785,14.1239,139500.0
2005-08-23 14:30:00,34.2,34.24,34.18,34.21,115700.0,14.1239,14.1404,14.1157,14.128,115700.0
2005-08-23 15:00:00,34.21,34.22,34.12,34.17,99200.0,14.128,14.1322,14.0909,14.1115,99200.0
2005-08-23 15:30:00,34.17,34.19,34.1,34.14,115000.0,14.1115,14.1198,14.0826,14.0991,115000.0
2005-08-24 09:30:00,34.16,34.44,34.16,34.42,188600.0,14.1074,14.223,14.1074,14.2148,188600.0
2005-08-24 10:00:00,34.42,34.47,34.33,34.38,120400.0,14.2148,14.2354,14.1776,14.1983,120400.0
2005-08-24 10:30:00,34.36,34.49,34.36,34.39,98800.0,14.19,14.2437,14.19,14.2024,98800.0
2005-08-24 11:00:00,34.4,34.4,34.27,34.33,125700.0,14.2065,14.2065,14.1528,14.1776,125700.0
2005-08-24 11:30:00,34.32,34.34,34.24,34.26,76000.0,14.1735,14.1817,14.1404,14.1487,76000.0
2005-08-24 12:00:00,34.25,34.37,34.23,34.35,146300.0,14.1446,14.1941,14.1363,14.1859,146300.0
2005-08-24 12:30:00,34.35,34.44,34.33,34.39,73900.0,14.1859,14.223,14.1776,14.2024,73900.0
2005-08-24 13:00:00,34.38,34.43,34.31,34.31,99000.0,14.1983,14.2189,14.1693,14.1693,99000.0
2005-08-24 13:30:00,34.31,34.4,34.3,34.31,109000.0,14.1693,14.2065,14.1652,14.1693,109000.0
2005-08-24 14:00:00,34.3,34.36,34.24,34.27,104200.0,14.1652,14.19,14.1404,14.1528,104200.0
2005-08-24 14:30:00,34.26,34.29,34.18,34.18,161400.0,14.1487,14.1611,14.1157,14.1157,161400.0
2005-08-24 15:00:00,34.18,34.2,33.99,34.03,157100.0,14.1157,14.1239,14.0372,14.0537,157100.0
2005-08-24 15:30:00,34.02,34.08,33.96,34.0,254000.0,14.0496,14.0744,14.0248,14.0413,254000.0
2005-08-25 09:30:00,34.0,34.18,33.98,34.0,137800.0,14.0413,14.1157,14.0331,14.0413,137800.0
2005-08-25 10:00:00,34.0,34.08,33.98,34.05,82200.0,14.0413,14.0744,14.0331,14.062,82200.0
2005-08-25 10:30:00,34.06,34.21,34.01,34.19,92700.0,14.0661,14.128,14.0455,14.1198,92700.0
2005-08-25 11:00:00,34.2,34.26,34.17,34.17,55200.0,14.1239,14.1487,14.1115,14.1115,55200.0
2005-08-25 11:30:00,34.18,34.29,34.11,34.29,178600.0,14.1157,14.1611,14.0867,14.1611,178600.0
2005-08-25 12:00:00,34.29,34.32,34.25,34.26,116500.0,14.1611,14.1735,14.1446,14.1487,116500.0
2005-08-25 12:30:00,34.25,34.32,34.25,34.3,142500.0,14.1446,14.1735,14.1446,14.1652,142500.0
2005-08-25 13:00:00,34.31,34.32,34.21,34.28,97800.0,14.1693,14.1735,14.128,14.157,97800.0
2005-08-25 13:30:00,34.26,34.3,34.25,34.26,87600.0,14.1487,14.1652,14.1446,14.1487,87600.0
2005-08-25 14:00:00,34.25,34.34,34.25,34.34,63100.0,14.1446,14.1817,14.1446,14.1817,63100.0
2005-08-25 14:30:00,34.34,34.4,34.31,34.4,56500.0,14.1817,14.2065,14.1693,14.2065,56500.0
2005-08-25 15:00:00,34.4,34.4,34.25,34.26,144600.0,14.2065,14.2065,14.1446,14.1487,144600.0
2005-08-25 15:30:00,34.26,34.33,34.23,34.31,127700.0,14.1487,14.1776,14.1363,14.1693,127700.0
2005-08-26 09:30:00,34.39,34.39,34.18,34.25,119000.0,14.2024,14.2024,14.1157,14.1446,119000.0
2005-08-26 10:00:00,34.25,34.25,34.06,34.14,118900.0,14.1446,14.1446,14.0661,14.0991,118900.0
2005-08-26 10:30:00,34.14,34.16,34.07,34.16,95100.0,14.0991,14.1074,14.0702,14.1074,95100.0
2005-08-26 11:00:00,34.16,34.23,34.15,34.17,61900.0,14.1074,14.1363,14.1033,14.1115,61900.0
2005-08-26 11:30:00,34.16,34.18,34.1,34.12,42600.0,14.1074,14.1157,14.0826,14.0909,42600.0
2005-08-26 12:00:00,34.12,34.14,33.96,33.97,124900.0,14.0909,14.0991,14.0248,14.0289,124900.0
2005-08-26 12:30:00,33.96,33.98,33.87,33.96,127300.0,14.0248,14.0331,13.9876,14.0248,127300.0
2005-08-26 13:00:00,33.97,34.02,33.96,33.98,41300.0,14.0289,14.0496,14.0248,14.0331,41300.0
2005-08-26 13:30:00,33.98,34.06,33.96,34.06,72500.0,14.0331,14.0661,14.0248,14.0661,72500.0
2005-08-26 14:00:00,34.06,34.19,34.01,34.15,84200.0,14.0661,14.1198,14.0455,14.1033,84200.0
2005-08-26 14:30:00,34.15,34.15,34.04,34.05,62900.0,14.1033,14.1033,14.0578,14.062,62900.0
2005-08-26 15:00:00,34.06,34.08,33.96,33.97,114300.0,14.0661,14.0744,14.0248,14.0289,114300.0
2005-08-26 15:30:00,33.97,34.0,33.91,33.95,202300.0,14.0289,14.0413,14.0042,14.0207,202300.0
2005-08-29 09:30:00,33.59,33.92,33.59,33.69,246400.0,13.872,14.0083,13.872,13.9133,246400.0
2005-08-29 10:00:00,33.69,33.92,33.64,33.91,272000.0,13.9133,14.0083,13.8926,14.0042,272000.0
2005-08-29 10:30:00,33.92,33.92,33.79,33.84,101400.0,14.0083,14.0083,13.9546,13.9752,101400.0
2005-08-29 11:00:00,33.84,33.92,33.84,33.9,118700.0,13.9752,14.0083,13.9752,14.0,118700.0
2005-08-29 11:30:00,33.9,33.95,33.88,33.95,56000.0,14.0,14.0207,13.9918,14.0207,56000.0
2005-08-29 12:00:00,33.95,34.0,33.92,33.96,101400.0,14.0207,14.0413,14.0083,14.0248,101400.0
2005-08-29 12:30:00,33.96,33.96,33.9,33.92,47900.0,14.0248,14.0248,14.0,14.0083,47900.0
2005-08-29 13:00:00,33.92,34.02,33.92,33.97,122000.0,14.0083,14.0496,14.0083,14.0289,122000.0
2005-08-29 13:30:00,33.97,34.07,33.97,34.02,68600.0,14.0289,14.0702,14.0289,14.0496,68600.0
2005-08-29 14:00:00,34.02,34.02,33.96,34.01,51800.0,14.0496,14.0496,14.0248,14.0455,51800.0
2005-08-29 14:30:00,34.01,34.08,34.0,34.04,53500.0,14.0455,14.0744,14.0413,14.0578,53500.0
2005-08-29 15:00:00,34.04,34.1,34.03,34.07,115000.0,14.0578,14.0826,14.0537,14.0702,115000.0
2005-08-29 15:30:00,34.07,34.11,34.05,34.08,113000.0,14.0702,14.0867,14.062,14.0744,113000.0
2005-08-30 09:30:00,34.06,34.13,33.88,33.95,137500.0,14.0661,14.095,13.9918,14.0207,137500.0
2005-08-30 10:00:00,33.95,34.06,33.91,33.99,93900.0,14.0207,14.0661,14.0042,14.0372,93900.0
2005-08-30 10:30:00,34.0,34.01,33.92,33.98,86200.0,14.0413,14.0455,14.0083,14.0331,86200.0
2005-08-30 11:00:00,33.98,33.99,33.8,33.92,81500.0,14.0331,14.0372,13.9587,14.0083,81500.0
2005-08-30 11:30:00,33.92,33.94,33.82,33.82,70700.0,14.0083,14.0165,13.967,13.967,70700.0
2005-08-30 12:00:00,33.81,34.0,33.81,33.96,90100.0,13.9629,14.0413,13.9629,14.0248,90100.0
2005-08-30 12:30:00,33.97,34.06,33.95,34.0,55600.0,14.0289,14.0661,14.0207,14.0413,55600.0
2005-08-30 13:00:00,34.01,34.01,33.87,33.91,64800.0,14.0455,14.0455,13.9876,14.0042,64800.0
2005-08-30 13:30:00,33.91,33.96,33.88,33.9,70800.0,14.0042,14.0248,13.9918,14.0,70800.0
2005-08-30 14:00:00,33.9,33.91,33.76,33.83,99800.0,14.0,14.0042,13.9422,13.9711,99800.0
2005-08-30 14:30:00,33.82,33.86,33.7,33.7,91800.0,13.967,13.9835,13.9174,13.9174,91800.0
2005-08-30 15:00:00,33.7,33.85,33.67,33.82,117100.0,13.9174,13.9794,13.905,13.967,117100.0
2005-08-30 15:30:00,33.82,34.07,33.82,34.06,506600.0,13.967,14.0702,13.967,14.0661,506600.0
2005-08-31 09:30:00,33.97,34.15,33.92,34.05,219800.0,14.0289,14.1033,14.0083,14.062,219800.0
2005-08-31 10:00:00,34.04,34.17,33.99,34.07,189700.0,14.0578,14.1115,14.0372,14.0702,189700.0
2005-08-31 10:30:00,34.08,34.15,34.03,34.08,215800.0,14.0744,14.1033,14.0537,14.0744,215800.0
2005-08-31 11:00:00,34.08,34.26,34.07,34.16,147600.0,14.0744,14.1487,14.0702,14.1074,147600.0
2005-08-31 11:30:00,34.17,34.24,34.14,34.18,105900.0,14.1115,14.1404,14.0991,14.1157,105900.0
2005-08-31 12:00:00,34.18,34.2,34.06,34.08,85100.0,14.1157,14.1239,14.0661,14.0744,85100.0
2005-08-31 12:30:00,34.08,34.12,33.98,33.99,206500.0,14.0744,14.0909,14.0331,14.0372,206500.0
2005-08-31 13:00:00,33.99,34.09,33.98,34.04,171000.0,14.0372,14.0785,14.0331,14.0578,171000.0
2005-08-31 13:30:00,34.04,34.18,34.04,34.12,173600.0,14.0578,14.1157,14.0578,14.0909,173600.0
2005-08-31 14:00:00,34.14,34.15,34.05,34.13,153700.0,14.0991,14.1033,14.062,14.095,153700.0
2005-08-31 14:30:00,34.13,34.18,34.08,34.17,147900.0,14.095,14.1157,14.0744,14.1115,147900.0
2005-08-31 15:00:00,34.17,34.26,34.15,34.25,229000.0,14.1115,14.1487,14.1033,14.1446,229000.0
2005-08-31 15:30:00,34.26,34.42,34.25,34.4,356300.0,14.1487,14.2148,14.1446,14.2065,356300.0
2005-09-01 09:30:00,34.44,34.44,34.13,34.2,291600.0,14.223,14.223,14.095,14.1239,291600.0
2005-09-01 10:00:00,34.2,34.26,34.05,34.19,181700.0,14.1239,14.1487,14.062,14.1198,181700.0
2005-09-01 10:30:00,34.19,34.32,34.11,34.3,101400.0,14.1198,14.1735,14.0867,14.1652,101400.0
2005-09-01 11:00:00,34.31,34.6,34.29,34.6,242500.0,14.1693,14.2891,14.1611,14.2891,242500.0
2005-09-01 11:30:00,34.6,34.89,34.6,34.86,239300.0,14.2891,14.4089,14.2891,14.3965,239300.0
2005-09-01 12:00:00,34.84,34.88,34.71,34.71,183400.0,14.3882,14.4047,14.3345,14.3345,183400.0
2005-09-01 12:30:00,34.72,34.75,34.63,34.67,72400.0,14.3387,14.3511,14.3015,14.318,72400.0
2005-09-01 13:00:00,34.67,34.69,34.62,34.67,100000.0,14.318,14.3263,14.2974,14.318,100000.0
2005-09-01 13:30:00,34.66,34.74,34.63,34.67,107200.0,14.3139,14.3469,14.3015,14.318,107200.0
2005-09-01 14:00:00,34.67,34.76,34.62,34.71,119100.0,14.318,14.3552,14.2974,14.3345,119100.0
2005-09-01 14:30:00,34.72,34.82,34.7,34.75,155600.0,14.3387,14.38,14.3304,14.3511,155600.0
2005-09-01 15:00:00,34.76,34.81,34.68,34.69,139700.0,14.3552,14.3758,14.3221,14.3263,139700.0
2005-09-01 15:30:00,34.69,34.75,34.65,34.74,245300.0,14.3263,14.3511,14.3098,14.3469,245300.0
2005-09-02 09:30:00,34.91,35.09,34.8,35.04,265700.0,14.4171,14.4915,14.3717,14.4708,265700.0
2005-09-02 10:00:00,35.03,35.03,34.88,34.91,88100.0,14.4667,14.4667,14.4047,14.4171,88100.0
2005-09-02 10:30:00,34.89,35.05,34.78,35.04,180500.0,14.4089,14.475,14.3634,14.4708,180500.0
2005-09-02 11:00:00,35.04,35.16,35.01,35.13,181900.0,14.4708,14.5204,14.4584,14.508,181900.0
2005-09-02 11:30:00,35.14,35.3,35.11,35.22,243000.0,14.5121,14.5782,14.4997,14.5452,243000.0
2005-09-02 12:00:00,35.22,35.26,35.11,35.12,114900.0,14.5452,14.5617,14.4997,14.5039,114900.0
2005-09-02 12:30:00,35.12,35.19,35.09,35.13,95400.0,14.5039,14.5328,14.4915,14.508,95400.0
2005-09-02 13:00:00,35.13,35.21,35.1,35.18,69500.0,14.508,14.541,14.4956,14.5286,69500.0
2005-09-02 13:30:00,35.18,35.18,35.07,35.07,65300.0,14.5286,14.5286,14.4832,14.4832,65300.0
2005-09-02 14:00:00,35.08,35.1,35.03,35.04,101500.0,14.4873,14.4956,14.4667,14.4708,101500.0
2005-09-02 14:30:00,35.04,35.09,35.03,35.07,108400.0,14.4708,14.4915,14.4667,14.4832,108400.0
2005-09-02 15:00:00,35.07,35.16,35.07,35.13,171500.0,14.4832,14.5204,14.4832,14.508,171500.0
2005-09-02 15:30:00,35.14,35.15,35.03,35.07,229400.0,14.5121,14.5162,14.4667,14.4832,229400.0
2005-09-06 09:30:00,35.34,35.4,35.23,35.35,261300.0,14.5947,14.6195,14.5493,14.5988,261300.0
2005-09-06 10:00:00,35.35,35.47,35.3,35.43,209300.0,14.5988,14.6484,14.5782,14.6319,209300.0
2005-09-06 10:30:00,35.44,35.49,35.41,35.43,239900.0,14.636,14.6567,14.6236,14.6319,239900.0
2005-09-06 11:00:00,35.43,35.48,35.41,35.44,166200.0,14.6319,14.6525,14.6236,14.636,166200.0
2005-09-06 11:30:00,35.45,35.48,35.43,35.46,113100.0,14.6401,14.6525,14.6319,14.6443,113100.0
2005-09-06 12:00:00,35.46,35.59,35.45,35.48,226500.0,14.6443,14.698,14.6401,14.6525,226500.0
2005-09-06 12:30:00,35.48,35.48,35.41,35.45,88300.0,14.6525,14.6525,14.6236,14.6401,88300.0
2005-09-06 13:00:00,35.45,35.49,35.4,35.42,91900.0,14.6401,14.6567,14.6195,14.6278,91900.0
2005-09-06 13:30:00,35.42,35.5,35.41,35.48,121200.0,14.6278,14.6608,14.6236,14.6525,121200.0
2005-09-06 14:00:00,35.48,35.49,35.4,35.43,106200.0,14.6525,14.6567,14.6195,14.6319,106200.0
2005-09-06 14:30:00,35.42,35.44,35.37,35.42,115300.0,14.6278,14.636,14.6071,14.6278,115300.0
2005-09-06 15:00:00,35.44,35.5,35.41,35.45,148400.0,14.636,14.6608,14.6236,14.6401,148400.0
2005-09-06 15:30:00,35.44,35.54,35.43,35.5,233200.0,14.636,14.6773,14.6319,14.6608,233200.0
2005-09-07 09:30:00,35.42,35.56,35.41,35.47,288000.0,14.6278,14.6856,14.6236,14.6484,288000.0
2005-09-07 10:00:00,35.45,35.46,35.17,35.18,211500.0,14.6401,14.6443,14.5245,14.5286,211500.0
2005-09-07 10:30:00,35.19,35.36,35.18,35.23,82000.0,14.5328,14.603,14.5286,14.5493,82000.0
2005-09-07 11:00:00,35.23,35.25,35.14,35.15,132500.0,14.5493,14.5575,14.5121,14.5162,132500.0
2005-09-07 11:30:00,35.14,35.19,35.1,35.1,59000.0,14.5121,14.5328,14.4956,14.4956,59000.0
2005-09-07 12:00:00,35.1,35.1,35.02,35.1,129900.0,14.4956,14.4956,14.4626,14.4956,129900.0
2005-09-07 12:30:00,35.1,35.12,35.05,35.12,56300.0,14.4956,14.5039,14.475,14.5039,56300.0
2005-09-07 13:00:00,35.11,35.22,35.03,35.12,88500.0,14.4997,14.5452,14.4667,14.5039,88500.0
2005-09-07 13:30:00,35.12,35.16,35.1,35.14,67200.0,14.5039,14.5204,14.4956,14.5121,67200.0
2005-09-07 14:00:00,35.14,35.14,35.0,35.01,84600.0,14.5121,14.5121,14.4543,14.4584,84600.0
2005-09-07 14:30:00,35.01,35.12,34.98,35.12,109300.0,14.4584,14.5039,14.446,14.5039,109300.0
2005-09-07 15:00:00,35.11,35.19,35.06,35.17,193100.0,14.4997,14.5328,14.4791,14.5245,193100.0
2005-09-07 15:30:00,35.18,35.28,35.16,35.26,233200.0,14.5286,14.5699,14.5204,14.5617,233200.0
2005-09-08 09:30:00,35.69,35.69,35.22,35.34,358400.0,14.7393,14.7393,14.5452,14.5947,358400.0
2005-09-08 10:00:00,35.33,35.33,35.14,35.25,133100.0,14.5906,14.5906,14.5121,14.5575,133100.0
2005-09-08 10:30:00,35.24,35.39,35.23,35.27,152400.0,14.5534,14.6154,14.5493,14.5658,152400.0
2005-09-08 11:00:00,35.27,35.29,35.19,35.25,63000.0,14.5658,14.5741,14.5328,14.5575,63000.0
2005-09-08 11:30:00,35.26,35.27,35.2,35.2,69700.0,14.5617,14.5658,14.5369,14.5369,69700.0
2005-09-08 12:00:00,35.21,35.21,35.15,35.15,64500.0,14.541,14.541,14.5162,14.5162,64500.0
2005-09-08 12:30:00,35.15,35.16,35.11,35.14,96300.0,14.5162,14.5204,14.4997,14.5121,96300.0
2005-09-08 13:00:00,35.14,35.14,35.11,35.11,47000.0,14.5121,14.5121,14.4997,14.4997,47000.0
2005-09-08 13:30:00,35.12,35.21,35.11,35.21,110100.0,14.5039,14.541,14.4997,14.541,110100.0
2005-09-08 14:00:00,35.21,35.26,35.15,35.17,116500.0,14.541,14.5617,14.5162,14.5245,116500.0
2005-09-08 14:30:00,35.17,35.21,35.13,35.13,66400.0,14.5245,14.541,14.508,14.508,66400.0
2005-09-08 15:00:00,35.13,35.15,35.1,35.12,174900.0,14.508,14.5162,14.4956,14.5039,174900.0
2005-09-08 15:30:00,35.13,35.2,35.1,35.14,274000.0,14.508,14.5369,14.4956,14.5121,274000.0
2005-09-09 09:30:00,35.0,35.3,35.0,35.1,231300.0,14.4543,14.5782,14.4543,14.4956,231300.0
2005-09-09 10:00:00,35.11,35.3,35.1,35.12,104400.0,14.4997,14.5782,14.4956,14.5039,104400.0
2005-09-09 10:30:00,35.12,35.2,35.11,35.18,56300.0,14.5039,14.5369,14.4997,14.5286,56300.0
2005-09-09 11:00:00,35.17,35.25,35.16,35.24,75500.0,14.5245,14.5575,14.5204,14.5534,75500.0
2005-09-09 11:30:00,35.25,35.41,35.24,35.39,94300.0,14.5575,14.6236,14.5534,14.6154,94300.0
2005-09-09 12:00:00,35.37,35.48,35.37,35.47,78300.0,14.6071,14.6525,14.6071,14.6484,78300.0
2005-09-09 12:30:00,35.47,35.47,35.38,35.42,75900.0,14.6484,14.6484,14.6112,14.6278,75900.0
2005-09-09 13:00:00,35.42,35.49,35.38,35.45,61300.0,14.6278,14.6567,14.6112,14.6401,61300.0
2005-09-09 13:30:00,35.45,35.57,35.42,35.54,116800.0,14.6401,14.6897,14.6278,14.6773,116800.0
2005-09-09 14:00:00,35.54,35.56,35.45,35.53,133600.0,14.6773,14.6856,14.6401,14.6732,133600.0
2005-09-09 14:30:00,35.52,35.57,35.48,35.49,183200.0,14.6691,14.6897,14.6525,14.6567,183200.0
2005-09-09 15:00:00,35.49,35.51,35.44,35.5,116800.0,14.6567,14.6649,14.636,14.6608,116800.0
2005-09-09 15:30:00,35.5,35.51,35.43,35.45,192900.0,14.6608,14.6649,14.6319,14.6401,192900.0
2005-09-12 09:30:00,35.3,35.38,35.15,35.2,193000.0,14.5782,14.6112,14.5162,14.5369,193000.0
2005-09-12 10:00:00,35.19,35.21,35.05,35.08,116300.0,14.5328,14.541,14.475,14.4873,116300.0
2005-09-12 10:30:00,35.08,35.24,35.06,35.16,122800.0,14.4873,14.5534,14.4791,14.5204,122800.0
2005-09-12 11:00:00,35.16,35.24,35.13,35.2,118400.0,14.5204,14.5534,14.508,14.5369,118400.0
2005-09-12 11:30:00,35.21,35.24,35.14,35.17,64400.0,14.541,14.5534,14.5121,14.5245,64400.0
2005-09-12 12:00:00,35.16,35.24,35.13,35.23,91100.0,14.5204,14.5534,14.508,14.5493,91100.0
2005-09-12 12:30:00,35.24,35.27,35.18,35.2,77700.0,14.5534,14.5658,14.5286,14.5369,77700.0
2005-09-12 13:00:00,35.19,35.22,35.16,35.17,52900.0,14.5328,14.5452,14.5204,14.5245,52900.0
2005-09-12 13:30:00,35.16,35.23,35.1,35.1,76300.0,14.5204,14.5493,14.4956,14.4956,76300.0
2005-09-12 14:00:00,35.1,35.22,35.08,35.19,80800.0,14.4956,14.5452,14.4873,14.5328,80800.0
2005-09-12 14:30:00,35.19,35.26,35.19,35.26,80100.0,14.5328,14.5617,14.5328,14.5617,80100.0
2005-09-12 15:00:00,35.25,35.33,35.21,35.32,95500.0,14.5575,14.5906,14.541,14.5865,95500.0
2005-09-12 15:30:00,35.33,35.33,35.26,35.27,142000.0,14.5906,14.5906,14.5617,14.5658,142000.0
2005-09-13 09:30:00,35.3,35.32,35.1,35.12,181300.0,14.5782,14.5865,14.4956,14.5039,181300.0
2005-09-13 10:00:00,35.13,35.25,35.11,35.24,87100.0,14.508,14.5575,14.4997,14.5534,87100.0
2005-09-13 10:30:00,35.24,35.25,35.14,35.19,110800.0,14.5534,14.5575,14.5121,14.5328,110800.0
2005-09-13 11:00:00,35.21,35.21,35.11,35.13,74900.0,14.541,14.541,14.4997,14.508,74900.0
2005-09-13 11:30:00,35.13,35.15,35.08,35.13,62800.0,14.508,14.5162,14.4873,14.508,62800.0
2005-09-13 12:00:00,35.14,35.16,35.1,35.16,51800.0,14.5121,14.5204,14.4956,14.5204,51800.0
2005-09-13 12:30:00,35.16,35.18,35.09,35.11,75800.0,14.5204,14.5286,14.4915,14.4997,75800.0
2005-09-13 13:00:00,35.12,35.13,35.08,35.12,55100.0,14.5039,14.508,14.4873,14.5039,55100.0
2005-09-13 13:30:00,35.12,35.17,35.1,35.11,96000.0,14.5039,14.5245,14.4956,14.4997,96000.0
2005-09-13 14:00:00,35.11,35.3,35.09,35.15,106300.0,14.4997,14.5782,14.4915,14.5162,106300.0
2005-09-13 14:30:00,35.16,35.21,35.14,35.16,75500.0,14.5204,14.541,14.5121,14.5204,75500.0
2005-09-13 15:00:00,35.17,35.17,35.05,35.12,121800.0,14.5245,14.5245,14.475,14.5039,121800.0
2005-09-13 15:30:00,35.11,35.14,35.02,35.06,139800.0,14.4997,14.5121,14.4626,14.4791,139800.0
2005-09-14 09:30:00,35.1,35.19,35.05,35.15,106700.0,14.4956,14.5328,14.475,14.5162,106700.0
2005-09-14 10:00:00,35.15,35.19,35.05,35.05,91500.0,14.5162,14.5328,14.475,14.475,91500.0
2005-09-14 10:30:00,35.05,35.2,35.05,35.18,76500.0,14.475,14.5369,14.475,14.5286,76500.0
2005-09-14 11:00:00,35.18,35.29,35.17,35.23,78700.0,14.5286,14.5741,14.5245,14.5493,78700.0
2005-09-14 11:30:00,35.24,35.3,35.22,35.24,56400.0,14.5534,14.5782,14.5452,14.5534,56400.0
2005-09-14 12:00:00,35.23,35.35,35.22,35.27,51300.0,14.5493,14.5988,14.5452,14.5658,51300.0
2005-09-14 12:30:00,35.28,35.35,35.26,35.34,37500.0,14.5699,14.5988,14.5617,14.5947,37500.0
2005-09-14 13:00:00,35.34,35.38,35.3,35.3,49100.0,14.5947,14.6112,14.5782,14.5782,49100.0
2005-09-14 13:30:00,35.29,35.3,35.14,35.23,53000.0,14.5741,14.5782,14.5121,14.5493,53000.0
2005-09-14 14:00:00,35.23,35.28,35.14,35.22,53700.0,14.5493,14.5699,14.5121,14.5452,53700.0
2005-09-14 14:30:00,35.23,35.31,35.21,35.29,59900.0,14.5493,14.5823,14.541,14.5741,59900.0
2005-09-14 15:00:00,35.29,35.29,35.12,35.23,118700.0,14.5741,14.5741,14.5039,14.5493,118700.0
2005-09-14 15:30:00,35.22,35.3,35.21,35.22,178200.0,14.5452,14.5782,14.541,14.5452,178200.0
2005-09-15 09:30:00,35.3,35.49,35.23,35.39,188000.0,14.5782,14.6567,14.5493,14.6154,188000.0
2005-09-15 10:00:00,35.39,35.41,35.36,35.39,90200.0,14.6154,14.6236,14.603,14.6154,90200.0
2005-09-15 10:30:00,35.4,35.48,35.37,35.43,109200.0,14.6195,14.6525,14.6071,14.6319,109200.0
2005-09-15 11:00:00,35.42,35.52,35.42,35.52,295200.0,14.6278,14.6691,14.6278,14.6691,295200.0
2005-09-15 11:30:00,35.51,35.55,35.5,35.52,88900.0,14.6649,14.6814,14.6608,14.6691,88900.0
2005-09-15 12:00:00,35.52,35.52,35.38,35.48,173700.0,14.6691,14.6691,14.6112,14.6525,173700.0
2005-09-15 12:30:00,35.48,35.54,35.47,35.54,90300.0,14.6525,14.6773,14.6484,14.6773,90300.0
2005-09-15 13:00:00,35.54,35.64,35.43,35.45,147100.0,14.6773,14.7186,14.6319,14.6401,147100.0
2005-09-15 13:30:00,35.45,35.57,35.4,35.5,108000.0,14.6401,14.6897,14.6195,14.6608,108000.0
2005-09-15 14:00:00,35.5,35.52,35.43,35.46,202900.0,14.6608,14.6691,14.6319,14.6443,202900.0
2005-09-15 14:30:00,35.46,35.58,35.46,35.48,69700.0,14.6443,14.6938,14.6443,14.6525,69700.0
2005-09-15 15:00:00,35.48,35.48,35.41,35.42,108300.0,14.6525,14.6525,14.6236,14.6278,108300.0
2005-09-15 15:30:00,35.42,35.48,35.35,35.46,174800.0,14.6278,14.6525,14.5988,14.6443,174800.0
2005-09-16 09:30:00,35.65,35.74,35.43,35.62,857700.0,14.7227,14.7599,14.6319,14.7103,857700.0
2005-09-16 10:00:00,35.61,35.75,35.57,35.64,174400.0,14.7062,14.764,14.6897,14.7186,174400.0
2005-09-16 10:30:00,35.64,35.78,35.64,35.78,182200.0,14.7186,14.7764,14.7186,14.7764,182200.0
2005-09-16 11:00:00,35.78,35.86,35.77,35.82,411800.0,14.7764,14.8095,14.7723,14.7929,411800.0
2005-09-16 11:30:00,35.81,35.91,35.8,35.84,171400.0,14.7888,14.8301,14.7847,14.8012,171400.0
2005-09-16 12:00:00,35.86,36.0,35.85,35.95,494400.0,14.8095,14.8673,14.8053,14.8466,494400.0
2005-09-16 12:30:00,35.96,36.01,35.92,35.95,397500.0,14.8508,14.8714,14.8342,14.8466,397500.0
2005-09-16 13:00:00,35.94,35.95,35.82,35.83,179600.0,14.8425,14.8466,14.7929,14.7971,179600.0
2005-09-16 13:30:00,35.83,35.86,35.75,35.86,143900.0,14.7971,14.8095,14.764,14.8095,143900.0
2005-09-16 14:00:00,35.86,35.94,35.82,35.93,134100.0,14.8095,14.8425,14.7929,14.8384,134100.0
2005-09-16 14:30:00,35.93,35.98,35.86,35.95,135100.0,14.8384,14.859,14.8095,14.8466,135100.0
2005-09-16 15:00:00,35.95,36.0,35.9,35.96,171200.0,14.8466,14.8673,14.826,14.8508,171200.0
2005-09-16 15:30:00,35.97,36.21,35.95,36.19,594900.0,14.8549,14.954,14.8466,14.9457,594900.0
2005-09-19 09:30:00,36.0,36.16,35.4,35.96,311700.0,14.8673,14.9334,14.6195,14.8508,311700.0
2005-09-19 10:00:00,35.93,35.95,35.67,35.87,133800.0,14.8384,14.8466,14.731,14.8136,133800.0
2005-09-19 10:30:00,35.86,35.9,35.81,35.81,96300.0,14.8095,14.826,14.7888,14.7888,96300.0
2005-09-19 11:00:00,35.81,35.93,35.7,35.87,152300.0,14.7888,14.8384,14.7434,14.8136,152300.0
2005-09-19 11:30:00,35.86,35.9,35.82,35.89,63100.0,14.8095,14.826,14.7929,14.8219,63100.0
2005-09-19 12:00:00,35.9,35.93,35.87,35.87,107100.0,14.826,14.8384,14.8136,14.8136,107100.0
2005-09-19 12:30:00,35.86,35.92,35.84,35.91,73200.0,14.8095,14.8342,14.8012,14.8301,73200.0
2005-09-19 13:00:00,35.91,35.92,35.8,35.8,59300.0,14.8301,14.8342,14.7847,14.7847,59300.0
2005-09-19 13:30:00,35.81,35.86,35.69,35.73,174700.0,14.7888,14.8095,14.7393,14.7558,174700.0
2005-09-19 14:00:00,35.73,35.84,35.67,35.74,88400.0,14.7558,14.8012,14.731,14.7599,88400.0
2005-09-19 14:30:00,35.74,35.82,35.72,35.75,71000.0,14.7599,14.7929,14.7516,14.764,71000.0
2005-09-19 15:00:00,35.75,35.82,35.73,35.76,144300.0,14.764,14.7929,14.7558,14.7682,144300.0
2005-09-19 15:30:00,35.78,35.86,35.75,35.85,208900.0,14.7764,14.8095,14.764,14.8053,208900.0
2005-09-20 09:30:00,35.85,36.02,35.75,35.96,165000.0,14.8053,14.8755,14.764,14.8508,165000.0
2005-09-20 10:00:00,35.97,36.12,35.96,36.02,84300.0,14.8549,14.9168,14.8508,14.8755,84300.0
2005-09-20 10:30:00,36.03,36.05,35.96,36.03,93300.0,14.8797,14.8879,14.8508,14.8797,93300.0
2005-09-20 11:00:00,36.04,36.08,36.04,36.05,47200.0,14.8838,14.9003,14.8838,14.8879,47200.0
2005-09-20 11:30:00,36.05,36.06,35.97,35.98,58800.0,14.8879,14.8921,14.8549,14.859,58800.0
2005-09-20 12:00:00,35.99,36.0,35.96,35.99,53000.0,14.8632,14.8673,14.8508,14.8632,53000.0
2005-09-20 12:30:00,35.99,36.0,35.92,35.94,94200.0,14.8632,14.8673,14.8342,14.8425,94200.0
2005-09-20 13:00:00,35.94,36.01,35.93,36.01,132900.0,14.8425,14.8714,14.8384,14.8714,132900.0
2005-09-20 13:30:00,36.01,36.04,35.99,36.0,100900.0,14.8714,14.8838,14.8632,14.8673,100900.0
2005-09-20 14:00:00,36.0,36.07,35.87,35.91,151600.0,14.8673,14.8962,14.8136,14.8301,151600.0
2005-09-20 14:30:00,35.91,36.0,35.82,35.9,198700.0,14.8301,14.8673,14.7929,14.826,198700.0
2005-09-20 15:00:00,35.9,35.91,35.71,35.8,216700.0,14.826,14.8301,14.7475,14.7847,216700.0
2005-09-20 15:30:00,35.8,35.84,35.67,35.73,266200.0,14.7847,14.8012,14.731,14.7558,266200.0
2005-09-21 09:30:00,36.28,36.47,35.61,35.72,227600.0,14.9829,15.0614,14.7062,14.7516,227600.0
2005-09-21 10:00:00,35.72,35.91,35.67,35.88,161400.0,14.7516,14.8301,14.731,14.8177,161400.0
2005-09-21 10:30:00,35.88,35.94,35.72,35.74,195900.0,14.8177,14.8425,14.7516,14.7599,195900.0
2005-09-21 11:00:00,35.74,35.76,35.63,35.64,95200.0,14.7599,14.7682,14.7145,14.7186,95200.0
2005-09-21 11:30:00,35.63,35.66,35.37,35.46,111400.0,14.7145,14.7269,14.6071,14.6443,111400.0
2005-09-21 12:00:00,35.45,35.45,35.25,35.27,145700.0,14.6401,14.6401,14.5575,14.5658,145700.0
2005-09-21 12:30:00,35.27,35.34,35.11,35.33,161500.0,14.5658,14.5947,14.4997,14.5906,161500.0
2005-09-21 13:00:00,35.32,35.61,35.32,35.51,148600.0,14.5865,14.7062,14.5865,14.6649,148600.0
2005-09-21 13:30:00,35.53,35.6,35.37,35.42,124000.0,14.6732,14.7021,14.6071,14.6278,124000.0
2005-09-21 14:00:00,35.42,35.68,35.41,35.64,139700.0,14.6278,14.7351,14.6236,14.7186,139700.0
2005-09-21 14:30:00,35.65,35.66,35.53,35.61,104900.0,14.7227,14.7269,14.6732,14.7062,104900.0
2005-09-21 15:00:00,35.61,35.65,35.54,35.58,154400.0,14.7062,14.7227,14.6773,14.6938,154400.0
2005-09-21 15:30:00,35.57,35.63,35.5,35.5,225800.0,14.6897,14.7145,14.6608,14.6608,225800.0
2005-09-22 09:30:00,35.45,35.59,35.15,35.33,157200.0,14.6401,14.698,14.5162,14.5906,157200.0
2005-09-22 10:00:00,35.38,35.65,35.36,35.39,150600.0,14.6112,14.7227,14.603,14.6154,150600.0
2005-09-22 10:30:00,35.41,35.52,35.35,35.37,89700.0,14.6236,14.6691,14.5988,14.6071,89700.0
2005-09-22 11:00:00,35.37,35.49,35.37,35.38,91300.0,14.6071,14.6567,14.6071,14.6112,91300.0
2005-09-22 11:30:00,35.4,35.58,35.35,35.56,89300.0,14.6195,14.6938,14.5988,14.6856,89300.0
2005-09-22 12:00:00,35.57,35.57,35.42,35.52,73600.0,14.6897,14.6897,14.6278,14.6691,73600.0
2005-09-22 12:30:00,35.52,35.59,35.48,35.52,151000.0,14.6691,14.698,14.6525,14.6691,151000.0
2005-09-22 13:00:00,35.52,35.61,35.48,35.54,147900.0,14.6691,14.7062,14.6525,14.6773,147900.0
2005-09-22 13:30:00,35.53,35.62,35.52,35.58,149300.0,14.6732,14.7103,14.6691,14.6938,149300.0
2005-09-22 14:00:00,35.59,35.59,35.48,35.48,53000.0,14.698,14.698,14.6525,14.6525,53000.0
2005-09-22 14:30:00,35.49,35.54,35.42,35.49,81900.0,14.6567,14.6773,14.6278,14.6567,81900.0
2005-09-22 15:00:00,35.49,35.6,35.44,35.59,132400.0,14.6567,14.7021,14.636,14.698,132400.0
2005-09-22 15:30:00,35.59,35.59,35.5,35.55,120100.0,14.698,14.698,14.6608,14.6814,120100.0
2005-09-23 09:30:00,35.59,35.7,35.44,35.44,151700.0,14.698,14.7434,14.636,14.636,151700.0
2005-09-23 10:00:00,35.47,35.47,35.27,35.44,117000.0,14.6484,14.6484,14.5658,14.636,117000.0
2005-09-23 10:30:00,35.42,35.62,35.35,35.62,59600.0,14.6278,14.7103,14.5988,14.7103,59600.0
2005-09-23 11:00:00,35.63,35.65,35.5,35.56,57500.0,14.7145,14.7227,14.6608,14.6856,57500.0
2005-09-23 11:30:00,35.55,35.62,35.48,35.58,62600.0,14.6814,14.7103,14.6525,14.6938,62600.0
2005-09-23 12:00:00,35.59,35.61,35.51,35.56,245800.0,14.698,14.7062,14.6649,14.6856,245800.0
2005-09-23 12:30:00,35.56,35.57,35.53,35.54,46900.0,14.6856,14.6897,14.6732,14.6773,46900.0
2005-09-23 13:00:00,35.55,35.6,35.5,35.52,45400.0,14.6814,14.7021,14.6608,14.6691,45400.0
2005-09-23 13:30:00,35.52,35.77,35.52,35.74,90100.0,14.6691,14.7723,14.6691,14.7599,90100.0
2005-09-23 14:00:00,35.74,35.83,35.72,35.75,150900.0,14.7599,14.7971,14.7516,14.764,150900.0
2005-09-23 14:30:00,35.75,35.82,35.73,35.81,74700.0,14.764,14.7929,14.7558,14.7888,74700.0
2005-09-23 15:00:00,35.8,35.81,35.72,35.77,166100.0,14.7847,14.7888,14.7516,14.7723,166100.0
2005-09-23 15:30:00,35.77,35.81,35.74,35.76,229400.0,14.7723,14.7888,14.7599,14.7682,229400.0
2005-09-26 09:30:00,35.89,35.99,35.69,35.72,130500.0,14.8219,14.8632,14.7393,14.7516,130500.0
2005-09-26 10:00:00,35.71,35.96,35.71,35.87,141000.0,14.7475,14.8508,14.7475,14.8136,141000.0
2005-09-26 10:30:00,35.88,35.88,35.72,35.81,61800.0,14.8177,14.8177,14.7516,14.7888,61800.0
2005-09-26 11:00:00,35.83,35.97,35.81,35.85,75200.0,14.7971,14.8549,14.7888,14.8053,75200.0
2005-09-26 11:30:00,35.82,35.85,35.76,35.82,56100.0,14.7929,14.8053,14.7682,14.7929,56100.0
2005-09-26 12:00:00,35.82,35.92,35.82,35.87,88000.0,14.7929,14.8342,14.7929,14.8136,88000.0
2005-09-26 12:30:00,35.88,35.98,35.83,35.94,89800.0,14.8177,14.859,14.7971,14.8425,89800.0
2005-09-26 13:00:00,35.94,35.94,35.84,35.85,65500.0,14.8425,14.8425,14.8012,14.8053,65500.0
2005-09-26 13:30:00,35.86,35.89,35.81,35.88,57400.0,14.8095,14.8219,14.7888,14.8177,57400.0
2005-09-26 14:00:00,35.87,35.95,35.82,35.86,94000.0,14.8136,14.8466,14.7929,14.8095,94000.0
2005-09-26 14:30:00,35.86,35.87,35.74,35.78,90000.0,14.8095,14.8136,14.7599,14.7764,90000.0
2005-09-26 15:00:00,35.79,35.84,35.7,35.72,129400.0,14.7806,14.8012,14.7434,14.7516,129400.0
2005-09-26 15:30:00,35.73,35.87,35.72,35.82,246600.0,14.7558,14.8136,14.7516,14.7929,246600.0
2005-09-27 09:30:00,35.81,35.99,35.68,35.83,147800.0,14.7888,14.8632,14.7351,14.7971,147800.0
2005-09-27 10:00:00,35.81,35.81,35.5,35.68,159000.0,14.7888,14.7888,14.6608,14.7351,159000.0
2005-09-27 10:30:00,35.67,35.74,35.5,35.67,112000.0,14.731,14.7599,14.6608,14.731,112000.0
2005-09-27 11:00:00,35.67,35.69,35.55,35.6,111300.0,14.731,14.7393,14.6814,14.7021,111300.0
2005-09-27 11:30:00,35.6,35.6,35.5,35.52,114200.0,14.7021,14.7021,14.6608,14.6691,114200.0
2005-09-27 12:00:00,35.53,35.59,35.48,35.53,83400.0,14.6732,14.698,14.6525,14.6732,83400.0
2005-09-27 12:30:00,35.53,35.6,35.52,35.57,50900.0,14.6732,14.7021,14.6691,14.6897,50900.0
2005-09-27 13:00:00,35.57,35.6,35.54,35.58,97500.0,14.6897,14.7021,14.6773,14.6938,97500.0
2005-09-27 13:30:00,35.57,35.66,35.54,35.61,50400.0,14.6897,14.7269,14.6773,14.7062,50400.0
2005-09-27 14:00:00,35.62,35.71,35.57,35.63,107200.0,14.7103,14.7475,14.6897,14.7145,107200.0
2005-09-27 14:30:00,35.63,35.86,35.63,35.8,126300.0,14.7145,14.8095,14.7145,14.7847,126300.0
2005-09-27 15:00:00,35.8,35.87,35.74,35.81,119300.0,14.7847,14.8136,14.7599,14.7888,119300.0
2005-09-27 15:30:00,35.8,35.8,35.66,35.7,198900.0,14.7847,14.7847,14.7269,14.7434,198900.0
2005-09-28 09:30:00,35.97,35.99,35.8,35.82,167400.0,14.8549,14.8632,14.7847,14.7929,167400.0
2005-09-28 10:00:00,35.82,35.96,35.82,35.95,121800.0,14.7929,14.8508,14.7929,14.8466,121800.0
2005-09-28 10:30:00,35.95,36.04,35.82,35.88,126700.0,14.8466,14.8838,14.7929,14.8177,126700.0
2005-09-28 11:00:00,35.88,36.0,35.88,35.97,89300.0,14.8177,14.8673,14.8177,14.8549,89300.0
2005-09-28 11:30:00,35.96,36.01,35.83,35.95,72400.0,14.8508,14.8714,14.7971,14.8466,72400.0
2005-09-28 12:00:00,35.95,35.98,35.79,35.89,58500.0,14.8466,14.859,14.7806,14.8219,58500.0
2005-09-28 12:30:00,35.89,35.91,35.78,35.86,72400.0,14.8219,14.8301,14.7764,14.8095,72400.0
2005-09-28 13:00:00,35.86,35.86,35.71,35.71,220400.0,14.8095,14.8095,14.7475,14.7475,220400.0
2005-09-28 13:30:00,35.7,35.72,35.48,35.68,155900.0,14.7434,14.7516,14.6525,14.7351,155900.0
2005-09-28 14:00:00,35.68,35.86,35.67,35.86,107500.0,14.7351,14.8095,14.731,14.8095,107500.0
2005-09-28 14:30:00,35.86,35.89,35.68,35.83,99700.0,14.8095,14.8219,14.7351,14.7971,99700.0
2005-09-28 15:00:00,35.83,35.87,35.77,35.82,109800.0,14.7971,14.8136,14.7723,14.7929,109800.0
2005-09-28 15:30:00,35.83,35.85,35.71,35.76,172500.0,14.7971,14.8053,14.7475,14.7682,172500.0
2005-09-29 09:30:00,35.53,35.67,35.45,35.46,160300.0,14.6732,14.731,14.6401,14.6443,160300.0
2005-09-29 10:00:00,35.46,35.58,35.46,35.51,247800.0,14.6443,14.6938,14.6443,14.6649,247800.0
2005-09-29 10:30:00,35.51,35.7,35.48,35.55,121200.0,14.6649,14.7434,14.6525,14.6814,121200.0
2005-09-29 11:00:00,35.55,35.72,35.49,35.66,122000.0,14.6814,14.7516,14.6567,14.7269,122000.0
2005-09-29 11:30:00,35.67,35.95,35.66,35.87,163000.0,14.731,14.8466,14.7269,14.8136,163000.0
2005-09-29 12:00:00,35.88,35.95,35.84,35.87,94600.0,14.8177,14.8466,14.8012,14.8136,94600.0
2005-09-29 12:30:00,35.87,35.97,35.85,35.97,49000.0,14.8136,14.8549,14.8053,14.8549,49000.0
2005-09-29 13:00:00,35.97,36.09,35.95,36.06,167300.0,14.8549,14.9045,14.8466,14.8921,167300.0
2005-09-29 13:30:00,36.07,36.12,35.94,35.96,108700.0,14.8962,14.9168,14.8425,14.8508,108700.0
2005-09-29 14:00:00,35.95,36.1,35.89,35.94,148300.0,14.8466,14.9086,14.8219,14.8425,148300.0
2005-09-29 14:30:00,35.95,36.12,35.92,36.11,117600.0,14.8466,14.9168,14.8342,14.9127,117600.0
2005-09-29 15:00:00,36.11,36.12,36.02,36.06,160400.0,14.9127,14.9168,14.8755,14.8921,160400.0
2005-09-29 15:30:00,36.05,36.05,35.98,36.03,207900.0,14.8879,14.8879,14.859,14.8797,207900.0
2005-09-30 09:30:00,36.01,36.05,35.76,35.88,165700.0,14.8714,14.8879,14.7682,14.8177,165700.0
2005-09-30 10:00:00,35.89,35.9,35.57,35.69,105700.0,14.8219,14.826,14.6897,14.7393,105700.0
2005-09-30 10:30:00,35.67,35.8,35.65,35.74,154900.0,14.731,14.7847,14.7227,14.7599,154900.0
2005-09-30 11:00:00,35.74,35.94,35.74,35.89,168000.0,14.7599,14.8425,14.7599,14.8219,168000.0
2005-09-30 11:30:00,35.88,35.9,35.71,35.71,60200.0,14.8177,14.826,14.7475,14.7475,60200.0
2005-09-30 12:00:00,35.7,35.74,35.63,35.7,60100.0,14.7434,14.7599,14.7145,14.7434,60100.0
2005-09-30 12:30:00,35.7,35.73,35.66,35.66,45200.0,14.7434,14.7558,14.7269,14.7269,45200.0
2005-09-30 13:00:00,35.66,35.68,35.6,35.66,100800.0,14.7269,14.7351,14.7021,14.7269,100800.0
2005-09-30 13:30:00,35.65,35.72,35.65,35.66,95600.0,14.7227,14.7516,14.7227,14.7269,95600.0
2005-09-30 14:00:00,35.66,35.68,35.58,35.61,93800.0,14.7269,14.7351,14.6938,14.7062,93800.0
2005-09-30 14:30:00,35.63,35.77,35.62,35.73,101400.0,14.7145,14.7723,14.7103,14.7558,101400.0
2005-09-30 15:00:00,35.73,35.76,35.67,35.69,97300.0,14.7558,14.7682,14.731,14.7393,97300.0
2005-09-30 15:30:00,35.69,35.79,35.65,35.79,194500.0,14.7393,14.7806,14.7227,14.7806,194500.0
2005-10-03 09:30:00,35.81,35.95,35.8,35.91,110400.0,14.7888,14.8466,14.7847,14.8301,110400.0
2005-10-03 10:00:00,35.91,35.96,35.8,35.88,154200.0,14.8301,14.8508,14.7847,14.8177,154200.0
2005-10-03 10:30:00,35.87,35.91,35.75,35.81,148400.0,14.8136,14.8301,14.764,14.7888,148400.0
2005-10-03 11:00:00,35.81,36.0,35.8,35.98,99900.0,14.7888,14.8673,14.7847,14.859,99900.0
2005-10-03 11:30:00,35.99,36.0,35.93,35.99,71400.0,14.8632,14.8673,14.8384,14.8632,71400.0
2005-10-03 12:00:00,35.99,36.0,35.9,35.96,84200.0,14.8632,14.8673,14.826,14.8508,84200.0
2005-10-03 12:30:00,35.96,36.0,35.89,35.93,78200.0,14.8508,14.8673,14.8219,14.8384,78200.0
2005-10-03 13:00:00,35.93,36.03,35.92,35.93,73000.0,14.8384,14.8797,14.8342,14.8384,73000.0
2005-10-03 13:30:00,35.93,36.04,35.92,35.97,65800.0,14.8384,14.8838,14.8342,14.8549,65800.0
2005-10-03 14:00:00,35.98,35.98,35.89,35.95,72600.0,14.859,14.859,14.8219,14.8466,72600.0
2005-10-03 14:30:00,35.97,36.0,35.9,35.95,81400.0,14.8549,14.8673,14.826,14.8466,81400.0
2005-10-03 15:00:00,35.95,36.11,35.94,36.07,132900.0,14.8466,14.9127,14.8425,14.8962,132900.0
2005-10-03 15:30:00,36.09,36.13,36.03,36.06,234000.0,14.9045,14.921,14.8797,14.8921,234000.0
2005-10-04 09:30:00,36.07,36.2,35.96,36.18,277600.0,14.8962,14.9499,14.8508,14.9416,277600.0
2005-10-04 10:00:00,36.17,36.33,36.15,36.27,288400.0,14.9375,15.0036,14.9292,14.9788,288400.0
2005-10-04 10:30:00,36.27,36.28,36.08,36.18,164800.0,14.9788,14.9829,14.9003,14.9416,164800.0
2005-10-04 11:00:00,36.18,36.18,36.02,36.16,270900.0,14.9416,14.9416,14.8755,14.9334,270900.0
2005-10-04 11:30:00,36.17,36.21,36.05,36.18,137000.0,14.9375,14.954,14.8879,14.9416,137000.0
2005-10-04 12:00:00,36.17,36.18,36.06,36.11,78600.0,14.9375,14.9416,14.8921,14.9127,78600.0
2005-10-04 12:30:00,36.11,36.12,36.03,36.09,96100.0,14.9127,14.9168,14.8797,14.9045,96100.0
2005-10-04 13:00:00,36.08,36.13,36.05,36.09,65100.0,14.9003,14.921,14.8879,14.9045,65100.0
2005-10-04 13:30:00,36.09,36.13,36.07,36.11,67800.0,14.9045,14.921,14.8962,14.9127,67800.0
2005-10-04 14:00:00,36.12,36.13,35.82,35.9,84300.0,14.9168,14.921,14.7929,14.826,84300.0
2005-10-04 14:30:00,35.9,36.02,35.79,35.88,185600.0,14.826,14.8755,14.7806,14.8177,185600.0
2005-10-04 15:00:00,35.88,36.02,35.75,35.86,284100.0,14.8177,14.8755,14.764,14.8095,284100.0
2005-10-04 15:30:00,35.86,35.86,35.75,35.78,254800.0,14.8095,14.8095,14.764,14.7764,254800.0
2005-10-05 09:30:00,35.61,35.78,35.48,35.56,282900.0,14.7062,14.7764,14.6525,14.6856,282900.0
2005-10-05 10:00:00,35.56,35.67,35.5,35.62,297000.0,14.6856,14.731,14.6608,14.7103,297000.0
2005-10-05 10:30:00,35.6,35.62,35.53,35.58,256100.0,14.7021,14.7103,14.6732,14.6938,256100.0
2005-10-05 11:00:00,35.58,35.6,35.47,35.53,172400.0,14.6938,14.7021,14.6484,14.6732,172400.0
2005-10-05 11:30:00,35.54,35.54,35.33,35.43,174700.0,14.6773,14.6773,14.5906,14.6319,174700.0
2005-10-05 12:00:00,35.43,35.44,35.33,35.38,94500.0,14.6319,14.636,14.5906,14.6112,94500.0
2005-10-05 12:30:00,35.38,35.49,35.37,35.46,98600.0,14.6112,14.6567,14.6071,14.6443,98600.0
2005-10-05 13:00:00,35.45,35.49,35.29,35.35,216100.0,14.6401,14.6567,14.5741,14.5988,216100.0
2005-10-05 13:30:00,35.35,35.36,35.26,35.28,119300.0,14.5988,14.603,14.5617,14.5699,119300.0
2005-10-05 14:00:00,35.27,35.43,35.21,35.38,147400.0,14.5658,14.6319,14.541,14.6112,147400.0
2005-10-05 14:30:00,35.38,35.4,35.25,35.31,138300.0,14.6112,14.6195,14.5575,14.5823,138300.0
2005-10-05 15:00:00,35.31,35.31,35.1,35.2,251400.0,14.5823,14.5823,14.4956,14.5369,251400.0
2005-10-05 15:30:00,35.21,35.21,34.91,34.92,423000.0,14.541,14.541,14.4171,14.4213,423000.0
2005-10-06 09:30:00,35.03,35.3,34.66,34.75,358100.0,14.4667,14.5782,14.3139,14.3511,358100.0
2005-10-06 10:00:00,34.75,34.89,34.68,34.72,299400.0,14.3511,14.4089,14.3221,14.3387,299400.0
2005-10-06 10:30:00,34.76,34.85,34.67,34.84,211500.0,14.3552,14.3924,14.318,14.3882,211500.0
2005-10-06 11:00:00,34.88,35.07,34.8,34.82,186600.0,14.4047,14.4832,14.3717,14.38,186600.0
2005-10-06 11:30:00,34.82,34.97,34.78,34.89,224700.0,14.38,14.4419,14.3634,14.4089,224700.0
2005-10-06 12:00:00,34.89,34.92,34.62,34.62,87100.0,14.4089,14.4213,14.2974,14.2974,87100.0
2005-10-06 12:30:00,34.61,34.93,34.56,34.86,139400.0,14.2932,14.4254,14.2726,14.3965,139400.0
2005-10-06 13:00:00,34.86,34.93,34.65,34.74,131500.0,14.3965,14.4254,14.3098,14.3469,131500.0
2005-10-06 13:30:00,34.75,34.75,34.46,34.47,158300.0,14.3511,14.3511,14.2313,14.2354,158300.0
2005-10-06 14:00:00,34.47,34.56,34.44,34.53,281000.0,14.2354,14.2726,14.223,14.2602,281000.0
2005-10-06 14:30:00,34.54,34.54,34.35,34.38,204400.0,14.2643,14.2643,14.1859,14.1983,204400.0
2005-10-06 15:00:00,34.38,34.48,34.22,34.31,230100.0,14.1983,14.2396,14.1322,14.1693,230100.0
2005-10-06 15:30:00,34.31,34.82,34.17,34.65,363500.0,14.1693,14.38,14.1115,14.3098,363500.0
2005-10-07 09:30:00,34.71,35.13,34.61,34.75,239200.0,14.3345,14.508,14.2932,14.3511,239200.0
2005-10-07 10:00:00,34.75,34.75,34.62,34.7,153400.0,14.3511,14.3511,14.2974,14.3304,153400.0
2005-10-07 10:30:00,34.69,34.79,34.56,34.76,122200.0,14.3263,14.3676,14.2726,14.3552,122200.0
2005-10-07 11:00:00,34.75,34.77,34.63,34.75,180000.0,14.3511,14.3593,14.3015,14.3511,180000.0
2005-10-07 11:30:00,34.74,34.75,34.65,34.75,96100.0,14.3469,14.3511,14.3098,14.3511,96100.0
2005-10-07 12:00:00,34.75,34.75,34.53,34.55,71600.0,14.3511,14.3511,14.2602,14.2685,71600.0
2005-10-07 12:30:00,34.55,34.72,34.53,34.7,105900.0,14.2685,14.3387,14.2602,14.3304,105900.0
2005-10-07 13:00:00,34.7,34.77,34.69,34.72,87500.0,14.3304,14.3593,14.3263,14.3387,87500.0
2005-10-07 13:30:00,34.72,34.77,34.59,34.61,86400.0,14.3387,14.3593,14.285,14.2932,86400.0
2005-10-07 14:00:00,34.62,34.71,34.61,34.7,83000.0,14.2974,14.3345,14.2932,14.3304,83000.0
2005-10-07 14:30:00,34.7,34.77,34.67,34.71,103700.0,14.3304,14.3593,14.318,14.3345,103700.0
2005-10-07 15:00:00,34.7,34.86,34.68,34.82,279500.0,14.3304,14.3965,14.3221,14.38,279500.0
2005-10-07 15:30:00,34.82,34.94,34.81,34.89,268700.0,14.38,14.4295,14.3758,14.4089,268700.0
2005-10-10 09:30:00,34.78,34.86,34.6,34.6,179900.0,14.3634,14.3965,14.2891,14.2891,179900.0
2005-10-10 10:00:00,34.6,34.73,34.42,34.46,157900.0,14.2891,14.3428,14.2148,14.2313,157900.0
2005-10-10 10:30:00,34.46,34.63,34.46,34.57,180100.0,14.2313,14.3015,14.2313,14.2767,180100.0
2005-10-10 11:00:00,34.56,34.63,34.48,34.54,126100.0,14.2726,14.3015,14.2396,14.2643,126100.0
2005-10-10 11:30:00,34.54,34.57,34.4,34.51,107100.0,14.2643,14.2767,14.2065,14.2519,107100.0
2005-10-10 12:00:00,34.5,34.57,34.45,34.46,79100.0,14.2478,14.2767,14.2272,14.2313,79100.0
2005-10-10 12:30:00,34.45,34.63,34.45,34.54,60400.0,14.2272,14.3015,14.2272,14.2643,60400.0
2005-10-10 13:00:00,34.54,34.55,34.48,34.52,61200.0,14.2643,14.2685,14.2396,14.2561,61200.0
2005-10-10 13:30:00,34.52,34.56,34.41,34.45,101700.0,14.2561,14.2726,14.2106,14.2272,101700.0
2005-10-10 14:00:00,34.45,34.46,34.25,34.3,122700.0,14.2272,14.2313,14.1446,14.1652,122700.0
2005-10-10 14:30:00,34.29,34.35,34.2,34.32,157000.0,14.1611,14.1859,14.1239,14.1735,157000.0
2005-10-10 15:00:00,34.32,34.37,34.27,34.3,85600.0,14.1735,14.1941,14.1528,14.1652,85600.0
2005-10-10 15:30:00,34.29,34.47,34.25,34.32,231900.0,14.1611,14.2354,14.1446,14.1735,231900.0
2005-10-11 09:30:00,34.32,34.56,34.3,34.36,152500.0,14.1735,14.2726,14.1652,14.19,152500.0
2005-10-11 10:00:00,34.33,34.41,34.08,34.32,148400.0,14.1776,14.2106,14.0744,14.1735,148400.0
2005-10-11 10:30:00,34.31,34.34,34.22,34.25,101200.0,14.1693,14.1817,14.1322,14.1446,101200.0
2005-10-11 11:00:00,34.25,34.37,34.23,34.32,97600.0,14.1446,14.1941,14.1363,14.1735,97600.0
2005-10-11 11:30:00,34.31,34.35,34.23,34.26,60400.0,14.1693,14.1859,14.1363,14.1487,60400.0
2005-10-11 12:00:00,34.27,34.36,34.18,34.29,79000.0,14.1528,14.19,14.1157,14.1611,79000.0
2005-10-11 12:30:00,34.29,34.37,34.27,34.35,52800.0,14.1611,14.1941,14.1528,14.1859,52800.0
2005-10-11 13:00:00,34.34,34.4,34.32,34.39,80400.0,14.1817,14.2065,14.1735,14.2024,80400.0
2005-10-11 13:30:00,34.39,34.39,34.24,34.3,70500.0,14.2024,14.2024,14.1404,14.1652,70500.0
2005-10-11 14:00:00,34.3,34.33,34.14,34.25,147300.0,14.1652,14.1776,14.0991,14.1446,147300.0
2005-10-11 14:30:00,34.24,34.26,34.12,34.14,109400.0,14.1404,14.1487,14.0909,14.0991,109400.0
2005-10-11 15:00:00,34.14,34.23,34.12,34.15,126600.0,14.0991,14.1363,14.0909,14.1033,126600.0
2005-10-11 15:30:00,34.15,34.26,34.14,34.16,179300.0,14.1033,14.1487,14.0991,14.1074,179300.0
2005-10-12 09:30:00,34.23,34.45,34.18,34.38,191100.0,14.1363,14.2272,14.1157,14.1983,191100.0
2005-10-12 10:00:00,34.37,34.38,34.23,34.25,138400.0,14.1941,14.1983,14.1363,14.1446,138400.0
2005-10-12 10:30:00,34.24,34.24,33.87,33.96,321500.0,14.1404,14.1404,13.9876,14.0248,321500.0
2005-10-12 11:00:00,33.97,34.01,33.83,34.01,251600.0,14.0289,14.0455,13.9711,14.0455,251600.0
2005-10-12 11:30:00,34.01,34.03,33.8,33.83,138700.0,14.0455,14.0537,13.9587,13.9711,138700.0
2005-10-12 12:00:00,33.83,33.84,33.7,33.76,162600.0,13.9711,13.9752,13.9174,13.9422,162600.0
2005-10-12 12:30:00,33.77,33.9,33.77,33.88,116200.0,13.9463,14.0,13.9463,13.9918,116200.0
2005-10-12 13:00:00,33.88,33.95,33.81,33.89,123200.0,13.9918,14.0207,13.9629,13.9959,123200.0
2005-10-12 13:30:00,33.89,33.91,33.76,33.79,141800.0,13.9959,14.0042,13.9422,13.9546,141800.0
2005-10-12 14:00:00,33.79,33.84,33.57,33.69,190800.0,13.9546,13.9752,13.8637,13.9133,190800.0
2005-10-12 14:30:00,33.71,33.76,33.59,33.69,142700.0,13.9216,13.9422,13.872,13.9133,142700.0
2005-10-12 15:00:00,33.68,33.84,33.62,33.76,192900.0,13.9092,13.9752,13.8844,13.9422,192900.0
2005-10-12 15:30:00,33.77,33.79,33.69,33.74,228200.0,13.9463,13.9546,13.9133,13.9339,228200.0
2005-10-13 09:30:00,33.69,33.75,33.08,33.18,251800.0,13.9133,13.9381,13.6614,13.7027,251800.0
2005-10-13 10:00:00,33.15,33.45,33.11,33.42,212500.0,13.6903,13.8142,13.6738,13.8018,212500.0
2005-10-13 10:30:00,33.42,33.6,33.33,33.6,138900.0,13.8018,13.8761,13.7646,13.8761,138900.0
2005-10-13 11:00:00,33.59,33.62,33.3,33.45,79700.0,13.872,13.8844,13.7522,13.8142,79700.0
2005-10-13 11:30:00,33.45,33.45,33.18,33.19,118100.0,13.8142,13.8142,13.7027,13.7068,118100.0
2005-10-13 12:00:00,33.17,33.25,33.08,33.12,179700.0,13.6985,13.7316,13.6614,13.6779,179700.0
2005-10-13 12:30:00,33.12,33.2,33.02,33.05,179700.0,13.6779,13.7109,13.6366,13.649,179700.0
2005-10-13 13:00:00,33.05,33.05,32.89,32.9,238200.0,13.649,13.649,13.5829,13.587,238200.0
2005-10-13 13:30:00,32.89,33.07,32.76,33.04,200200.0,13.5829,13.6573,13.5292,13.6449,200200.0
2005-10-13 14:00:00,33.04,33.33,33.04,33.21,201700.0,13.6449,13.7646,13.6449,13.7151,201700.0
2005-10-13 14:30:00,33.21,33.39,33.14,33.18,168300.0,13.7151,13.7894,13.6862,13.7027,168300.0
2005-10-13 15:00:00,33.18,33.3,33.16,33.25,150300.0,13.7027,13.7522,13.6944,13.7316,150300.0
2005-10-13 15:30:00,33.27,33.38,33.22,33.29,300400.0,13.7398,13.7853,13.7192,13.7481,300400.0
2005-10-14 09:30:00,33.46,33.46,33.22,33.24,261600.0,13.8183,13.8183,13.7192,13.7275,261600.0
2005-10-14 10:00:00,33.21,33.3,33.17,33.18,157500.0,13.7151,13.7522,13.6985,13.7027,157500.0
2005-10-14 10:30:00,33.18,33.42,33.15,33.34,173100.0,13.7027,13.8018,13.6903,13.7688,173100.0
2005-10-14 11:00:00,33.34,33.44,33.31,33.39,241400.0,13.7688,13.8101,13.7564,13.7894,241400.0
2005-10-14 11:30:00,33.39,33.41,33.3,33.32,161700.0,13.7894,13.7977,13.7522,13.7605,161700.0
2005-10-14 12:00:00,33.32,33.36,33.26,33.26,189500.0,13.7605,13.777,13.7357,13.7357,189500.0
2005-10-14 12:30:00,33.26,33.3,33.13,33.13,112600.0,13.7357,13.7522,13.682,13.682,112600.0
2005-10-14 13:00:00,33.13,33.27,33.11,33.18,155700.0,13.682,13.7398,13.6738,13.7027,155700.0
2005-10-14 13:30:00,33.18,33.24,33.13,33.21,117300.0,13.7027,13.7275,13.682,13.7151,117300.0
2005-10-14 14:00:00,33.2,33.2,33.11,33.13,108400.0,13.7109,13.7109,13.6738,13.682,108400.0
2005-10-14 14:30:00,33.13,33.26,33.12,33.26,111300.0,13.682,13.7357,13.6779,13.7357,111300.0
2005-10-14 15:00:00,33.26,33.29,33.19,33.25,125000.0,13.7357,13.7481,13.7068,13.7316,125000.0
2005-10-14 15:30:00,33.27,33.34,33.24,33.3,162800.0,13.7398,13.7688,13.7275,13.7522,162800.0
2005-10-17 09:30:00,33.27,33.45,33.26,33.44,312900.0,13.7398,13.8142,13.7357,13.8101,312900.0
2005-10-17 10:00:00,33.45,33.74,33.44,33.58,264500.0,13.8142,13.9339,13.8101,13.8679,264500.0
2005-10-17 10:30:00,33.58,33.63,33.5,33.58,111800.0,13.8679,13.8885,13.8348,13.8679,111800.0
2005-10-17 11:00:00,33.57,33.72,33.57,33.7,193100.0,13.8637,13.9257,13.8637,13.9174,193100.0
2005-10-17 11:30:00,33.68,33.85,33.68,33.84,133100.0,13.9092,13.9794,13.9092,13.9752,133100.0
2005-10-17 12:00:00,33.84,33.9,33.58,33.83,271200.0,13.9752,14.0,13.8679,13.9711,271200.0
2005-10-17 12:30:00,33.84,33.84,33.65,33.7,157200.0,13.9752,13.9752,13.8968,13.9174,157200.0
2005-10-17 13:00:00,33.7,33.72,33.65,33.72,203000.0,13.9174,13.9257,13.8968,13.9257,203000.0
2005-10-17 13:30:00,33.71,33.76,33.64,33.76,141700.0,13.9216,13.9422,13.8926,13.9422,141700.0
2005-10-17 14:00:00,33.76,33.78,33.64,33.67,124700.0,13.9422,13.9505,13.8926,13.905,124700.0
2005-10-17 14:30:00,33.68,33.75,33.66,33.71,190700.0,13.9092,13.9381,13.9009,13.9216,190700.0
2005-10-17 15:00:00,33.71,33.84,33.69,33.83,161600.0,13.9216,13.9752,13.9133,13.9711,161600.0
2005-10-17 15:30:00,33.83,33.86,33.75,33.8,211100.0,13.9711,13.9835,13.9381,13.9587,211100.0
2005-10-18 09:30:00,33.81,33.94,33.62,33.66,224000.0,13.9629,14.0165,13.8844,13.9009,224000.0
2005-10-18 10:00:00,33.66,33.85,33.61,33.64,152300.0,13.9009,13.9794,13.8803,13.8926,152300.0
2005-10-18 10:30:00,33.64,33.7,33.52,33.59,156200.0,13.8926,13.9174,13.8431,13.872,156200.0
2005-10-18 11:00:00,33.6,33.63,33.51,33.54,140700.0,13.8761,13.8885,13.839,13.8514,140700.0
2005-10-18 11:30:00,33.54,33.61,33.54,33.57,165900.0,13.8514,13.8803,13.8514,13.8637,165900.0
2005-10-18 12:00:00,33.56,33.62,33.52,33.56,77800.0,13.8596,13.8844,13.8431,13.8596,77800.0
2005-10-18 12:30:00,33.56,33.61,33.55,33.57,61500.0,13.8596,13.8803,13.8555,13.8637,61500.0
2005-10-18 13:00:00,33.58,33.59,33.43,33.5,152800.0,13.8679,13.872,13.8059,13.8348,152800.0
2005-10-18 13:30:00,33.52,33.61,33.45,33.56,172300.0,13.8431,13.8803,13.8142,13.8596,172300.0
2005-10-18 14:00:00,33.56,33.6,33.43,33.47,81800.0,13.8596,13.8761,13.8059,13.8224,81800.0
2005-10-18 14:30:00,33.46,33.48,33.24,33.28,108900.0,13.8183,13.8266,13.7275,13.744,108900.0
2005-10-18 15:00:00,33.28,33.53,33.26,33.52,113000.0,13.744,13.8472,13.7357,13.8431,113000.0
2005-10-18 15:30:00,33.52,33.59,33.3,33.36,186400.0,13.8431,13.872,13.7522,13.777,186400.0
2005-10-19 09:30:00,33.35,33.43,32.8,33.01,356100.0,13.7729,13.8059,13.5457,13.6325,356100.0
2005-10-19 10:00:00,33.01,33.2,33.01,33.17,118400.0,13.6325,13.7109,13.6325,13.6985,118400.0
2005-10-19 10:30:00,33.18,33.46,33.18,33.39,164900.0,13.7027,13.8183,13.7027,13.7894,164900.0
2005-10-19 11:00:00,33.38,33.38,33.3,33.32,132700.0,13.7853,13.7853,13.7522,13.7605,132700.0
2005-10-19 11:30:00,33.32,33.39,33.12,33.39,177400.0,13.7605,13.7894,13.6779,13.7894,177400.0
2005-10-19 12:00:00,33.39,33.52,33.38,33.48,206500.0,13.7894,13.8431,13.7853,13.8266,206500.0
2005-10-19 12:30:00,33.48,33.63,33.48,33.6,206700.0,13.8266,13.8885,13.8266,13.8761,206700.0
2005-10-19 13:00:00,33.6,33.65,33.46,33.55,229100.0,13.8761,13.8968,13.8183,13.8555,229100.0
2005-10-19 13:30:00,33.56,33.74,33.55,33.69,220400.0,13.8596,13.9339,13.8555,13.9133,220400.0
2005-10-19 14:00:00,33.69,33.8,33.55,33.68,223700.0,13.9133,13.9587,13.8555,13.9092,223700.0
2005-10-19 14:30:00,33.68,33.78,33.58,33.58,200100.0,13.9092,13.9505,13.8679,13.8679,200100.0
2005-10-19 15:00:00,33.58,33.75,33.52,33.67,270900.0,13.8679,13.9381,13.8431,13.905,270900.0
2005-10-19 15:30:00,33.67,33.7,33.58,33.65,414500.0,13.905,13.9174,13.8679,13.8968,414500.0
2005-10-20 09:30:00,33.81,33.93,33.73,33.85,381700.0,13.9629,14.0124,13.9298,13.9794,381700.0
2005-10-20 10:00:00,33.85,34.02,33.8,33.85,186600.0,13.9794,14.0496,13.9587,13.9794,186600.0
2005-10-20 10:30:00,33.88,33.9,33.57,33.7,167800.0,13.9918,14.0,13.8637,13.9174,167800.0
2005-10-20 11:00:00,33.72,33.75,33.53,33.69,123200.0,13.9257,13.9381,13.8472,13.9133,123200.0
2005-10-20 11:30:00,33.72,33.83,33.62,33.68,173500.0,13.9257,13.9711,13.8844,13.9092,173500.0
2005-10-20 12:00:00,33.7,33.75,33.57,33.69,154700.0,13.9174,13.9381,13.8637,13.9133,154700.0
2005-10-20 12:30:00,33.69,33.78,33.68,33.74,145500.0,13.9133,13.9505,13.9092,13.9339,145500.0
2005-10-20 13:00:00,33.74,33.75,33.57,33.58,249400.0,13.9339,13.9381,13.8637,13.8679,249400.0
2005-10-20 13:30:00,33.59,33.65,33.44,33.49,133500.0,13.872,13.8968,13.8101,13.8307,133500.0
2005-10-20 14:00:00,33.49,33.56,33.32,33.35,238400.0,13.8307,13.8596,13.7605,13.7729,238400.0
2005-10-20 14:30:00,33.34,33.61,33.28,33.55,227700.0,13.7688,13.8803,13.744,13.8555,227700.0
2005-10-20 15:00:00,33.55,33.58,33.26,33.27,755300.0,13.8555,13.8679,13.7357,13.7398,755300.0
2005-10-20 15:30:00,33.26,33.42,33.1,33.3,516000.0,13.7357,13.8018,13.6696,13.7522,516000.0
2005-10-21 09:30:00,33.39,33.56,33.35,33.53,456500.0,13.7894,13.8596,13.7729,13.8472,456500.0
2005-10-21 10:00:00,33.52,33.57,33.45,33.55,531700.0,13.8431,13.8637,13.8142,13.8555,531700.0
2005-10-21 10:30:00,33.53,33.56,33.45,33.49,676600.0,13.8472,13.8596,13.8142,13.8307,676600.0
2005-10-21 11:00:00,33.48,33.63,33.45,33.57,318900.0,13.8266,13.8885,13.8142,13.8637,318900.0
2005-10-21 11:30:00,33.57,33.61,33.49,33.56,135500.0,13.8637,13.8803,13.8307,13.8596,135500.0
2005-10-21 12:00:00,33.54,33.67,33.48,33.63,147800.0,13.8514,13.905,13.8266,13.8885,147800.0
2005-10-21 12:30:00,33.64,33.78,33.61,33.77,216700.0,13.8926,13.9505,13.8803,13.9463,216700.0
2005-10-21 13:00:00,33.78,33.82,33.69,33.74,53400.0,13.9505,13.967,13.9133,13.9339,53400.0
2005-10-21 13:30:00,33.74,33.84,33.7,33.78,180500.0,13.9339,13.9752,13.9174,13.9505,180500.0
2005-10-21 14:00:00,33.79,33.92,33.78,33.87,411900.0,13.9546,14.0083,13.9505,13.9876,411900.0
2005-10-21 14:30:00,33.86,33.92,33.82,33.84,274100.0,13.9835,14.0083,13.967,13.9752,274100.0
2005-10-21 15:00:00,33.84,33.87,33.77,33.85,241900.0,13.9752,13.9876,13.9463,13.9794,241900.0
2005-10-21 15:30:00,33.86,33.88,33.77,33.81,262200.0,13.9835,13.9918,13.9463,13.9629,262200.0
2005-10-24 09:30:00,34.0,34.16,33.84,34.11,176000.0,14.0413,14.1074,13.9752,14.0867,176000.0
2005-10-24 10:00:00,34.11,34.22,34.03,34.13,115700.0,14.0867,14.1322,14.0537,14.095,115700.0
2005-10-24 10:30:00,34.12,34.32,34.12,34.2,238400.0,14.0909,14.1735,14.0909,14.1239,238400.0
2005-10-24 11:00:00,34.23,34.31,34.15,34.3,90200.0,14.1363,14.1693,14.1033,14.1652,90200.0
2005-10-24 11:30:00,34.3,34.33,34.18,34.2,112100.0,14.1652,14.1776,14.1157,14.1239,112100.0
2005-10-24 12:00:00,34.2,34.35,34.2,34.31,164700.0,14.1239,14.1859,14.1239,14.1693,164700.0
2005-10-24 12:30:00,34.31,34.36,34.26,34.3,105400.0,14.1693,14.19,14.1487,14.1652,105400.0
2005-10-24 13:00:00,34.3,34.36,34.28,34.32,148600.0,14.1652,14.19,14.157,14.1735,148600.0
2005-10-24 13:30:00,34.33,34.4,34.3,34.4,127000.0,14.1776,14.2065,14.1652,14.2065,127000.0
2005-10-24 14:00:00,34.39,34.41,34.33,34.38,102300.0,14.2024,14.2106,14.1776,14.1983,102300.0
2005-10-24 14:30:00,34.38,34.42,34.31,34.41,137400.0,14.1983,14.2148,14.1693,14.2106,137400.0
2005-10-24 15:00:00,34.41,34.5,34.41,34.41,191100.0,14.2106,14.2478,14.2106,14.2106,191100.0
2005-10-24 15:30:00,34.41,34.51,34.41,34.47,267100.0,14.2106,14.2519,14.2106,14.2354,267100.0
2005-10-25 09:30:00,34.98,34.98,34.3,34.73,268400.0,14.446,14.446,14.1652,14.3428,268400.0
2005-10-25 10:00:00,34.74,34.85,34.6,34.82,208200.0,14.3469,14.3924,14.2891,14.38,208200.0
2005-10-25 10:30:00,34.82,34.85,34.67,34.73,135400.0,14.38,14.3924,14.318,14.3428,135400.0
2005-10-25 11:00:00,34.73,34.77,34.61,34.63,95500.0,14.3428,14.3593,14.2932,14.3015,95500.0
2005-10-25 11:30:00,34.63,34.63,34.34,34.36,119000.0,14.3015,14.3015,14.1817,14.19,119000.0
2005-10-25 12:00:00,34.36,34.58,34.36,34.54,122800.0,14.19,14.2809,14.19,14.2643,122800.0
2005-10-25 12:30:00,34.55,34.58,34.47,34.51,87700.0,14.2685,14.2809,14.2354,14.2519,87700.0
2005-10-25 13:00:00,34.52,34.53,34.4,34.44,134000.0,14.2561,14.2602,14.2065,14.223,134000.0
2005-10-25 13:30:00,34.42,34.49,34.26,34.33,160300.0,14.2148,14.2437,14.1487,14.1776,160300.0
2005-10-25 14:00:00,34.29,34.4,34.04,34.09,202700.0,14.1611,14.2065,14.0578,14.0785,202700.0
2005-10-25 14:30:00,34.1,34.36,34.05,34.24,246800.0,14.0826,14.19,14.062,14.1404,246800.0
2005-10-25 15:00:00,34.24,34.27,34.14,34.25,303500.0,14.1404,14.1528,14.0991,14.1446,303500.0
2005-10-25 15:30:00,34.26,34.58,34.15,34.58,318900.0,14.1487,14.2809,14.1033,14.2809,318900.0
2005-10-26 09:30:00,34.47,34.59,34.12,34.59,292900.0,14.2354,14.285,14.0909,14.285,292900.0
2005-10-26 10:00:00,34.57,34.58,34.35,34.52,251200.0,14.2767,14.2809,14.1859,14.2561,251200.0
2005-10-26 10:30:00,34.53,34.6,34.44,34.54,125300.0,14.2602,14.2891,14.223,14.2643,125300.0
2005-10-26 11:00:00,34.54,34.73,34.42,34.65,138500.0,14.2643,14.3428,14.2148,14.3098,138500.0
2005-10-26 11:30:00,34.65,34.69,34.4,34.45,180100.0,14.3098,14.3263,14.2065,14.2272,180100.0
2005-10-26 12:00:00,34.43,34.57,34.38,34.52,139800.0,14.2189,14.2767,14.1983,14.2561,139800.0
2005-10-26 12:30:00,34.52,34.6,34.35,34.49,114700.0,14.2561,14.2891,14.1859,14.2437,114700.0
2005-10-26 13:00:00,34.5,34.5,34.35,34.47,61800.0,14.2478,14.2478,14.1859,14.2354,61800.0
2005-10-26 13:30:00,34.46,34.55,34.33,34.49,103100.0,14.2313,14.2685,14.1776,14.2437,103100.0
2005-10-26 14:00:00,34.48,34.66,34.43,34.53,110200.0,14.2396,14.3139,14.2189,14.2602,110200.0
2005-10-26 14:30:00,34.54,34.61,34.38,34.41,93200.0,14.2643,14.2932,14.1983,14.2106,93200.0
2005-10-26 15:00:00,34.41,34.55,34.38,34.47,134400.0,14.2106,14.2685,14.1983,14.2354,134400.0
2005-10-26 15:30:00,34.46,34.46,34.12,34.23,287600.0,14.2313,14.2313,14.0909,14.1363,287600.0
2005-10-27 09:30:00,34.4,34.43,34.1,34.22,253200.0,14.2065,14.2189,14.0826,14.1322,253200.0
2005-10-27 10:00:00,34.22,34.27,34.09,34.2,322300.0,14.1322,14.1528,14.0785,14.1239,322300.0
2005-10-27 10:30:00,34.2,34.26,34.11,34.22,181400.0,14.1239,14.1487,14.0867,14.1322,181400.0
2005-10-27 11:00:00,34.21,34.33,34.18,34.23,123200.0,14.128,14.1776,14.1157,14.1363,123200.0
2005-10-27 11:30:00,34.22,34.27,34.11,34.26,113800.0,14.1322,14.1528,14.0867,14.1487,113800.0
2005-10-27 12:00:00,34.26,34.3,34.11,34.2,132100.0,14.1487,14.1652,14.0867,14.1239,132100.0
2005-10-27 12:30:00,34.2,34.25,34.16,34.23,79500.0,14.1239,14.1446,14.1074,14.1363,79500.0
2005-10-27 13:00:00,34.23,34.23,34.08,34.11,262100.0,14.1363,14.1363,14.0744,14.0867,262100.0
2005-10-27 13:30:00,34.11,34.18,34.09,34.15,96400.0,14.0867,14.1157,14.0785,14.1033,96400.0
2005-10-27 14:00:00,34.16,34.16,34.0,34.1,129900.0,14.1074,14.1074,14.0413,14.0826,129900.0
2005-10-27 14:30:00,34.11,34.12,33.92,33.92,192600.0,14.0867,14.0909,14.0083,14.0083,192600.0
2005-10-27 15:00:00,33.92,33.96,33.69,33.9,434300.0,14.0083,14.0248,13.9133,14.0,434300.0
2005-10-27 15:30:00,33.9,33.93,33.76,33.87,267600.0,14.0,14.0124,13.9422,13.9876,267600.0
2005-10-28 09:30:00,34.03,34.2,33.89,34.14,224800.0,14.0537,14.1239,13.9959,14.0991,224800.0
2005-10-28 10:00:00,34.15,34.19,34.02,34.09,128400.0,14.1033,14.1198,14.0496,14.0785,128400.0
2005-10-28 10:30:00,34.1,34.18,34.03,34.05,139000.0,14.0826,14.1157,14.0537,14.062,139000.0
2005-10-28 11:00:00,34.03,34.18,34.03,34.18,284500.0,14.0537,14.1157,14.0537,14.1157,284500.0
2005-10-28 11:30:00,34.16,34.18,34.09,34.16,148600.0,14.1074,14.1157,14.0785,14.1074,148600.0
2005-10-28 12:00:00,34.16,34.26,34.15,34.18,127500.0,14.1074,14.1487,14.1033,14.1157,127500.0
2005-10-28 12:30:00,34.19,34.25,34.18,34.2,92100.0,14.1198,14.1446,14.1157,14.1239,92100.0
2005-10-28 13:00:00,34.19,34.31,34.19,34.3,138100.0,14.1198,14.1693,14.1198,14.1652,138100.0
2005-10-28 13:30:00,34.29,34.29,34.07,34.22,88300.0,14.1611,14.1611,14.0702,14.1322,88300.0
2005-10-28 14:00:00,34.21,34.4,34.21,34.31,184100.0,14.128,14.2065,14.128,14.1693,184100.0
2005-10-28 14:30:00,34.32,34.38,34.27,34.35,143300.0,14.1735,14.1983,14.1528,14.1859,143300.0
2005-10-28 15:00:00,34.36,34.41,34.28,34.28,157200.0,14.19,14.2106,14.157,14.157,157200.0
2005-10-28 15:30:00,34.27,34.37,34.2,34.34,229900.0,14.1528,14.1941,14.1239,14.1817,229900.0
2005-10-31 09:30:00,34.53,34.7,34.45,34.64,270100.0,14.2602,14.3304,14.2272,14.3056,270100.0
2005-10-31 10:00:00,34.63,34.79,34.54,34.77,203100.0,14.3015,14.3676,14.2643,14.3593,203100.0
2005-10-31 10:30:00,34.76,34.76,34.53,34.64,82000.0,14.3552,14.3552,14.2602,14.3056,82000.0
2005-10-31 11:00:00,34.61,34.68,34.55,34.61,86300.0,14.2932,14.3221,14.2685,14.2932,86300.0
2005-10-31 11:30:00,34.6,34.75,34.58,34.6,78400.0,14.2891,14.3511,14.2809,14.2891,78400.0
2005-10-31 12:00:00,34.59,34.79,34.59,34.68,90100.0,14.285,14.3676,14.285,14.3221,90100.0
2005-10-31 12:30:00,34.67,34.82,34.62,34.79,143700.0,14.318,14.38,14.2974,14.3676,143700.0
2005-10-31 13:00:00,34.81,34.84,34.79,34.82,93400.0,14.3758,14.3882,14.3676,14.38,93400.0
2005-10-31 13:30:00,34.82,34.83,34.78,34.81,120400.0,14.38,14.3841,14.3634,14.3758,120400.0
2005-10-31 14:00:00,34.81,34.85,34.75,34.81,159100.0,14.3758,14.3924,14.3511,14.3758,159100.0
2005-10-31 14:30:00,34.81,34.88,34.78,34.86,170900.0,14.3758,14.4047,14.3634,14.3965,170900.0
2005-10-31 15:00:00,34.86,35.05,34.85,35.0,338700.0,14.3965,14.475,14.3924,14.4543,338700.0
2005-10-31 15:30:00,35.0,35.18,34.93,34.97,491700.0,14.4543,14.5286,14.4254,14.4419,491700.0
2005-11-01 09:30:00,34.82,35.09,34.62,35.0,430900.0,14.38,14.4915,14.2974,14.4543,430900.0
2005-11-01 10:00:00,34.99,35.11,34.87,34.88,294700.0,14.4502,14.4997,14.4006,14.4047,294700.0
2005-11-01 10:30:00,34.9,34.9,34.74,34.87,155300.0,14.413,14.413,14.3469,14.4006,155300.0
2005-11-01 11:00:00,34.88,34.89,34.61,34.62,91600.0,14.4047,14.4089,14.2932,14.2974,91600.0
2005-11-01 11:30:00,34.62,34.8,34.61,34.72,141200.0,14.2974,14.3717,14.2932,14.3387,141200.0
2005-11-01 12:00:00,34.73,34.88,34.71,34.79,94000.0,14.3428,14.4047,14.3345,14.3676,94000.0
2005-11-01 12:30:00,34.78,34.81,34.7,34.72,61400.0,14.3634,14.3758,14.3304,14.3387,61400.0
2005-11-01 13:00:00,34.72,34.76,34.68,34.69,59000.0,14.3387,14.3552,14.3221,14.3263,59000.0
2005-11-01 13:30:00,34.69,34.76,34.68,34.73,69600.0,14.3263,14.3552,14.3221,14.3428,69600.0
2005-11-01 14:00:00,34.73,34.91,34.58,34.78,189100.0,14.3428,14.4171,14.2809,14.3634,189100.0
2005-11-01 14:30:00,34.79,34.89,34.59,34.63,144200.0,14.3676,14.4089,14.285,14.3015,144200.0
2005-11-01 15:00:00,34.64,34.86,34.64,34.79,237100.0,14.3056,14.3965,14.3056,14.3676,237100.0
2005-11-01 15:30:00,34.78,34.83,34.72,34.73,226600.0,14.3634,14.3841,14.3387,14.3428,226600.0
2005-11-02 09:30:00,34.81,34.91,34.61,34.67,154500.0,14.3758,14.4171,14.2932,14.318,154500.0
2005-11-02 10:00:00,34.67,34.72,34.32,34.42,181900.0,14.318,14.3387,14.1735,14.2148,181900.0
2005-11-02 10:30:00,34.43,34.6,34.43,34.51,153900.0,14.2189,14.2891,14.2189,14.2519,153900.0
2005-11-02 11:00:00,34.51,34.69,34.51,34.69,191900.0,14.2519,14.3263,14.2519,14.3263,191900.0
2005-11-02 11:30:00,34.69,34.8,34.6,34.7,75400.0,14.3263,14.3717,14.2891,14.3304,75400.0
2005-11-02 12:00:00,34.7,34.7,34.58,34.68,36500.0,14.3304,14.3304,14.2809,14.3221,36500.0
2005-11-02 12:30:00,34.67,34.75,34.58,34.7,88300.0,14.318,14.3511,14.2809,14.3304,88300.0
2005-11-02 13:00:00,34.71,34.71,34.65,34.66,43300.0,14.3345,14.3345,14.3098,14.3139,43300.0
2005-11-02 13:30:00,34.66,34.78,34.65,34.74,57100.0,14.3139,14.3634,14.3098,14.3469,57100.0
2005-11-02 14:00:00,34.73,34.8,34.66,34.66,68900.0,14.3428,14.3717,14.3139,14.3139,68900.0
2005-11-02 14:30:00,34.66,34.72,34.61,34.67,83900.0,14.3139,14.3387,14.2932,14.318,83900.0
2005-11-02 15:00:00,34.67,34.85,34.66,34.79,114900.0,14.318,14.3924,14.3139,14.3676,114900.0
2005-11-02 15:30:00,34.81,34.93,34.72,34.93,219600.0,14.3758,14.4254,14.3387,14.4254,219600.0
2005-11-03 09:30:00,34.7,34.73,34.56,34.64,221200.0,14.4851,14.4976,14.4266,14.46,221200.0
2005-11-03 10:00:00,34.64,34.72,34.48,34.5,171600.0,14.46,14.4934,14.3933,14.4016,171600.0
2005-11-03 10:30:00,34.5,34.6,34.41,34.46,175900.0,14.4016,14.4433,14.364,14.3849,175900.0
2005-11-03 11:00:00,34.45,34.53,34.42,34.52,437100.0,14.3807,14.4141,14.3682,14.41,437100.0
2005-11-03 11:30:00,34.52,34.54,34.44,34.46,325400.0,14.41,14.4183,14.3766,14.3849,325400.0
2005-11-03 12:00:00,34.46,34.65,34.45,34.62,263800.0,14.3849,14.4642,14.3807,14.4517,263800.0
2005-11-03 12:30:00,34.61,34.66,34.55,34.65,107000.0,14.4475,14.4684,14.4225,14.4642,107000.0
2005-11-03 13:00:00,34.67,34.67,34.56,34.63,160300.0,14.4726,14.4726,14.4266,14.4559,160300.0
2005-11-03 13:30:00,34.63,34.68,34.58,34.68,300400.0,14.4559,14.4767,14.435,14.4767,300400.0
2005-11-03 14:00:00,34.67,34.68,34.6,34.64,185700.0,14.4726,14.4767,14.4433,14.46,185700.0
2005-11-03 14:30:00,34.64,34.67,34.56,34.61,216200.0,14.46,14.4726,14.4266,14.4475,216200.0
2005-11-03 15:00:00,34.61,34.61,34.46,34.59,263900.0,14.4475,14.4475,14.3849,14.4392,263900.0
2005-11-03 15:30:00,34.58,34.6,34.51,34.53,451900.0,14.435,14.4433,14.4058,14.4141,451900.0
2005-11-04 09:30:00,34.64,34.69,34.52,34.61,196400.0,14.46,14.4809,14.41,14.4475,196400.0
2005-11-04 10:00:00,34.62,34.65,34.5,34.59,199700.0,14.4517,14.4642,14.4016,14.4392,199700.0
2005-11-04 10:30:00,34.6,34.62,34.51,34.53,217700.0,14.4433,14.4517,14.4058,14.4141,217700.0
2005-11-04 11:00:00,34.53,34.58,34.51,34.52,97100.0,14.4141,14.435,14.4058,14.41,97100.0
2005-11-04 11:30:00,34.53,34.59,34.51,34.55,87300.0,14.4141,14.4392,14.4058,14.4225,87300.0
2005-11-04 12:00:00,34.56,34.61,34.52,34.54,72900.0,14.4266,14.4475,14.41,14.4183,72900.0
2005-11-04 12:30:00,34.54,34.58,34.51,34.56,79200.0,14.4183,14.435,14.4058,14.4266,79200.0
2005-11-04 13:00:00,34.55,34.58,34.52,34.57,72700.0,14.4225,14.435,14.41,14.4308,72700.0
2005-11-04 13:30:00,34.57,34.57,34.52,34.54,128900.0,14.4308,14.4308,14.41,14.4183,128900.0
2005-11-04 14:00:00,34.54,34.64,34.51,34.55,154800.0,14.4183,14.46,14.4058,14.4225,154800.0
2005-11-04 14:30:00,34.56,34.56,34.46,34.5,549200.0,14.4266,14.4266,14.3849,14.4016,549200.0
2005-11-04 15:00:00,34.5,34.52,34.47,34.51,149400.0,14.4016,14.41,14.3891,14.4058,149400.0
2005-11-04 15:30:00,34.51,34.57,34.47,34.51,279700.0,14.4058,14.4308,14.3891,14.4058,279700.0
2005-11-07 09:30:00,34.65,34.7,34.38,34.53,469800.0,14.4642,14.4851,14.3515,14.4141,469800.0
2005-11-07 10:00:00,34.54,34.54,34.31,34.32,126900.0,14.4183,14.4183,14.3223,14.3265,126900.0
2005-11-07 10:30:00,34.31,34.44,34.29,34.4,84500.0,14.3223,14.3766,14.3139,14.3599,84500.0
2005-11-07 11:00:00,34.41,34.41,34.21,34.3,112400.0,14.364,14.364,14.2805,14.3181,112400.0
2005-11-07 11:30:00,34.3,34.34,34.25,34.25,87600.0,14.3181,14.3348,14.2972,14.2972,87600.0
2005-11-07 12:00:00,34.26,34.31,34.2,34.26,238500.0,14.3014,14.3223,14.2764,14.3014,238500.0
2005-11-07 12:30:00,34.26,34.35,34.25,34.32,53200.0,14.3014,14.339,14.2972,14.3265,53200.0
2005-11-07 13:00:00,34.32,34.34,34.15,34.16,105200.0,14.3265,14.3348,14.2555,14.2597,105200.0
2005-11-07 13:30:00,34.16,34.26,34.15,34.2,91900.0,14.2597,14.3014,14.2555,14.2764,91900.0
2005-11-07 14:00:00,34.2,34.31,34.14,34.27,130000.0,14.2764,14.3223,14.2513,14.3056,130000.0
2005-11-07 14:30:00,34.27,34.29,34.19,34.21,91100.0,14.3056,14.3139,14.2722,14.2805,91100.0
2005-11-07 15:00:00,34.23,34.24,34.09,34.16,169600.0,14.2889,14.2931,14.2305,14.2597,169600.0
2005-11-07 15:30:00,34.16,34.22,34.13,34.21,306400.0,14.2597,14.2847,14.2472,14.2805,306400.0
2005-11-08 09:30:00,34.19,34.23,34.11,34.12,176900.0,14.2722,14.2889,14.2388,14.243,176900.0
2005-11-08 10:00:00,34.13,34.29,34.1,34.15,272400.0,14.2472,14.3139,14.2346,14.2555,272400.0
2005-11-08 10:30:00,34.15,34.3,34.05,34.23,163100.0,14.2555,14.3181,14.2138,14.2889,163100.0
2005-11-08 11:00:00,34.23,34.54,34.22,34.54,238700.0,14.2889,14.4183,14.2847,14.4183,238700.0
2005-11-08 11:30:00,34.53,34.54,34.25,34.27,163900.0,14.4141,14.4183,14.2972,14.3056,163900.0
2005-11-08 12:00:00,34.27,34.5,34.26,34.49,96200.0,14.3056,14.4016,14.3014,14.3974,96200.0
2005-11-08 12:30:00,34.49,34.5,34.36,34.44,72400.0,14.3974,14.4016,14.3432,14.3766,72400.0
2005-11-08 13:00:00,34.43,34.47,34.24,34.28,90100.0,14.3724,14.3891,14.2931,14.3098,90100.0
2005-11-08 13:30:00,34.28,34.34,34.26,34.3,99800.0,14.3098,14.3348,14.3014,14.3181,99800.0
2005-11-08 14:00:00,34.29,34.34,34.29,34.34,75800.0,14.3139,14.3348,14.3139,14.3348,75800.0
2005-11-08 14:30:00,34.33,34.41,34.31,34.36,71700.0,14.3306,14.364,14.3223,14.3432,71700.0
2005-11-08 15:00:00,34.36,34.53,34.36,34.45,195500.0,14.3432,14.4141,14.3432,14.3807,195500.0
2005-11-08 15:30:00,34.46,34.47,34.36,34.37,167600.0,14.3849,14.3891,14.3432,14.3473,167600.0
2005-11-09 09:30:00,34.44,34.58,34.36,34.52,115000.0,14.3766,14.435,14.3432,14.41,115000.0
2005-11-09 10:00:00,34.52,34.6,34.45,34.58,159400.0,14.41,14.4433,14.3807,14.435,159400.0
2005-11-09 10:30:00,34.58,34.6,34.45,34.47,140700.0,14.435,14.4433,14.3807,14.3891,140700.0
2005-11-09 11:00:00,34.46,34.51,34.33,34.33,91000.0,14.3849,14.4058,14.3306,14.3306,91000.0
2005-11-09 11:30:00,34.33,34.39,34.3,34.39,76900.0,14.3306,14.3557,14.3181,14.3557,76900.0
2005-11-09 12:00:00,34.39,34.61,34.36,34.56,236500.0,14.3557,14.4475,14.3432,14.4266,236500.0
2005-11-09 12:30:00,34.55,34.55,34.45,34.51,161900.0,14.4225,14.4225,14.3807,14.4058,161900.0
2005-11-09 13:00:00,34.5,34.52,34.43,34.49,85700.0,14.4016,14.41,14.3724,14.3974,85700.0
2005-11-09 13:30:00,34.49,34.6,34.48,34.57,270600.0,14.3974,14.4433,14.3933,14.4308,270600.0
2005-11-09 14:00:00,34.57,34.58,34.47,34.47,122700.0,14.4308,14.435,14.3891,14.3891,122700.0
2005-11-09 14:30:00,34.48,34.59,34.46,34.54,264500.0,14.3933,14.4392,14.3849,14.4183,264500.0
2005-11-09 15:00:00,34.51,34.56,34.48,34.53,328800.0,14.4058,14.4266,14.3933,14.4141,328800.0
2005-11-09 15:30:00,34.52,34.58,34.45,34.49,217300.0,14.41,14.435,14.3807,14.3974,217300.0
2005-11-10 09:30:00,34.5,34.59,34.44,34.52,510200.0,14.4016,14.4392,14.3766,14.41,510200.0
2005-11-10 10:00:00,34.53,34.57,34.25,34.29,373400.0,14.4141,14.4308,14.2972,14.3139,373400.0
2005-11-10 10:30:00,34.3,34.33,34.25,34.32,177300.0,14.3181,14.3306,14.2972,14.3265,177300.0
2005-11-10 11:00:00,34.32,34.47,34.3,34.46,403700.0,14.3265,14.3891,14.3181,14.3849,403700.0
2005-11-10 11:30:00,34.47,34.48,34.36,34.42,209000.0,14.3891,14.3933,14.3432,14.3682,209000.0
2005-11-10 12:00:00,34.43,34.43,34.26,34.4,125000.0,14.3724,14.3724,14.3014,14.3599,125000.0
2005-11-10 12:30:00,34.39,34.4,34.29,34.33,93400.0,14.3557,14.3599,14.3139,14.3306,93400.0
2005-11-10 13:00:00,34.33,34.47,34.33,34.39,104800.0,14.3306,14.3891,14.3306,14.3557,104800.0
2005-11-10 13:30:00,34.38,34.65,34.38,34.57,407400.0,14.3515,14.4642,14.3515,14.4308,407400.0
2005-11-10 14:00:00,34.57,34.58,34.49,34.52,398100.0,14.4308,14.435,14.3974,14.41,398100.0
2005-11-10 14:30:00,34.53,34.58,34.47,34.52,219500.0,14.4141,14.435,14.3891,14.41,219500.0
2005-11-10 15:00:00,34.54,34.56,34.48,34.52,219100.0,14.4183,14.4266,14.3933,14.41,219100.0
2005-11-10 15:30:00,34.53,34.57,34.47,34.53,251800.0,14.4141,14.4308,14.3891,14.4141,251800.0
2005-11-11 09:30:00,34.46,34.51,34.31,34.31,139600.0,14.3849,14.4058,14.3223,14.3223,139600.0
2005-11-11 10:00:00,34.31,34.36,34.25,34.32,91300.0,14.3223,14.3432,14.2972,14.3265,91300.0
2005-11-11 10:30:00,34.32,34.32,34.22,34.25,78800.0,14.3265,14.3265,14.2847,14.2972,78800.0
2005-11-11 11:00:00,34.25,34.3,34.22,34.29,95500.0,14.2972,14.3181,14.2847,14.3139,95500.0
2005-11-11 11:30:00,34.29,34.29,34.18,34.2,89000.0,14.3139,14.3139,14.268,14.2764,89000.0
2005-11-11 12:00:00,34.2,34.22,34.15,34.16,80300.0,14.2764,14.2847,14.2555,14.2597,80300.0
2005-11-11 12:30:00,34.16,34.21,34.15,34.16,59700.0,14.2597,14.2805,14.2555,14.2597,59700.0
2005-11-11 13:00:00,34.17,34.24,34.15,34.23,60300.0,14.2638,14.2931,14.2555,14.2889,60300.0
2005-11-11 13:30:00,34.23,34.24,34.16,34.16,52200.0,14.2889,14.2931,14.2597,14.2597,52200.0
2005-11-11 14:00:00,34.17,34.24,34.13,34.17,75600.0,14.2638,14.2931,14.2472,14.2638,75600.0
2005-11-11 14:30:00,34.17,34.25,34.13,34.25,95900.0,14.2638,14.2972,14.2472,14.2972,95900.0
2005-11-11 15:00:00,34.25,34.37,34.25,34.37,120100.0,14.2972,14.3473,14.2972,14.3473,120100.0
2005-11-11 15:30:00,34.37,34.54,34.35,34.44,846400.0,14.3473,14.4183,14.339,14.3766,846400.0
2005-11-14 09:30:00,34.3,34.45,34.19,34.32,161500.0,14.3181,14.3807,14.2722,14.3265,161500.0
2005-11-14 10:00:00,34.33,34.33,34.16,34.2,120000.0,14.3306,14.3306,14.2597,14.2764,120000.0
2005-11-14 10:30:00,34.2,34.24,34.14,34.16,118200.0,14.2764,14.2931,14.2513,14.2597,118200.0
2005-11-14 11:00:00,34.17,34.26,34.16,34.21,86500.0,14.2638,14.3014,14.2597,14.2805,86500.0
2005-11-14 11:30:00,34.2,34.21,34.0,34.01,107400.0,14.2764,14.2805,14.1929,14.1971,107400.0
2005-11-14 12:00:00,34.0,34.18,33.98,34.17,83600.0,14.1929,14.268,14.1845,14.2638,83600.0
2005-11-14 12:30:00,34.15,34.2,34.1,34.11,69000.0,14.2555,14.2764,14.2346,14.2388,69000.0
2005-11-14 13:00:00,34.13,34.19,34.09,34.13,64800.0,14.2472,14.2722,14.2305,14.2472,64800.0
2005-11-14 13:30:00,34.13,34.22,34.05,34.1,242700.0,14.2472,14.2847,14.2138,14.2346,242700.0
2005-11-14 14:00:00,34.1,34.11,34.02,34.08,115800.0,14.2346,14.2388,14.2012,14.2263,115800.0
2005-11-14 14:30:00,34.09,34.14,34.06,34.07,65600.0,14.2305,14.2513,14.2179,14.2221,65600.0
2005-11-14 15:00:00,34.06,34.1,33.94,33.96,215600.0,14.2179,14.2346,14.1678,14.1762,215600.0
2005-11-14 15:30:00,33.97,34.07,33.96,34.03,511800.0,14.1804,14.2221,14.1762,14.2054,511800.0
2005-11-15 09:30:00,34.0,34.11,33.86,33.97,214900.0,14.1929,14.2388,14.1344,14.1804,214900.0
2005-11-15 10:00:00,33.96,34.06,33.88,34.0,153200.0,14.1762,14.2179,14.1428,14.1929,153200.0
2005-11-15 10:30:00,34.02,34.17,33.97,34.02,139400.0,14.2012,14.2638,14.1804,14.2012,139400.0
2005-11-15 11:00:00,34.02,34.08,34.0,34.08,72000.0,14.2012,14.2263,14.1929,14.2263,72000.0
2005-11-15 11:30:00,34.07,34.13,34.03,34.13,94400.0,14.2221,14.2472,14.2054,14.2472,94400.0
2005-11-15 12:00:00,34.13,34.21,34.11,34.17,48300.0,14.2472,14.2805,14.2388,14.2638,48300.0
2005-11-15 12:30:00,34.17,34.2,34.14,34.2,43600.0,14.2638,14.2764,14.2513,14.2764,43600.0
2005-11-15 13:00:00,34.2,34.2,34.12,34.15,47400.0,14.2764,14.2764,14.243,14.2555,47400.0
2005-11-15 13:30:00,34.14,34.19,34.02,34.02,77100.0,14.2513,14.2722,14.2012,14.2012,77100.0
2005-11-15 14:00:00,34.02,34.07,33.92,34.0,147100.0,14.2012,14.2221,14.1595,14.1929,147100.0
2005-11-15 14:30:00,33.99,34.04,33.95,33.99,103800.0,14.1887,14.2096,14.172,14.1887,103800.0
2005-11-15 15:00:00,33.99,34.05,33.98,34.03,106400.0,14.1887,14.2138,14.1845,14.2054,106400.0
2005-11-15 15:30:00,34.02,34.06,33.98,34.01,187800.0,14.2012,14.2179,14.1845,14.1971,187800.0
2005-11-16 09:30:00,34.2,34.28,34.09,34.15,101200.0,14.2764,14.3098,14.2305,14.2555,101200.0
2005-11-16 10:00:00,34.15,34.4,34.15,34.35,169500.0,14.2555,14.3599,14.2555,14.339,169500.0
2005-11-16 10:30:00,34.34,34.55,34.34,34.5,174900.0,14.3348,14.4225,14.3348,14.4016,174900.0
2005-11-16 11:00:00,34.5,34.51,34.27,34.28,81200.0,14.4016,14.4058,14.3056,14.3098,81200.0
2005-11-16 11:30:00,34.31,34.33,34.2,34.23,75300.0,14.3223,14.3306,14.2764,14.2889,75300.0
2005-11-16 12:00:00,34.23,34.36,34.22,34.31,70200.0,14.2889,14.3432,14.2847,14.3223,70200.0
2005-11-16 12:30:00,34.3,34.33,34.25,34.26,64900.0,14.3181,14.3306,14.2972,14.3014,64900.0
2005-11-16 13:00:00,34.27,34.28,34.16,34.24,86000.0,14.3056,14.3098,14.2597,14.2931,86000.0
2005-11-16 13:30:00,34.25,34.25,34.11,34.14,103600.0,14.2972,14.2972,14.2388,14.2513,103600.0
2005-11-16 14:00:00,34.13,34.24,34.11,34.22,118600.0,14.2472,14.2931,14.2388,14.2847,118600.0
2005-11-16 14:30:00,34.22,34.22,34.11,34.19,99800.0,14.2847,14.2847,14.2388,14.2722,99800.0
2005-11-16 15:00:00,34.18,34.25,34.12,34.19,93100.0,14.268,14.2972,14.243,14.2722,93100.0
2005-11-16 15:30:00,34.17,34.21,34.02,34.08,263500.0,14.2638,14.2805,14.2012,14.2263,263500.0
2005-11-17 09:30:00,34.22,34.44,34.17,34.29,185400.0,14.2847,14.3766,14.2638,14.3139,185400.0
2005-11-17 10:00:00,34.29,34.47,34.26,34.4,138000.0,14.3139,14.3891,14.3014,14.3599,138000.0
2005-11-17 10:30:00,34.41,34.42,34.33,34.33,80500.0,14.364,14.3682,14.3306,14.3306,80500.0
2005-11-17 11:00:00,34.33,34.35,34.17,34.21,97800.0,14.3306,14.339,14.2638,14.2805,97800.0
2005-11-17 11:30:00,34.22,34.25,34.17,34.21,66800.0,14.2847,14.2972,14.2638,14.2805,66800.0
2005-11-17 12:00:00,34.21,34.22,34.12,34.15,308300.0,14.2805,14.2847,14.243,14.2555,308300.0
2005-11-17 12:30:00,34.16,34.16,34.09,34.13,108500.0,14.2597,14.2597,14.2305,14.2472,108500.0
2005-11-17 13:00:00,34.13,34.18,34.12,34.17,89100.0,14.2472,14.268,14.243,14.2638,89100.0
2005-11-17 13:30:00,34.17,34.23,34.13,34.22,84800.0,14.2638,14.2889,14.2472,14.2847,84800.0
2005-11-17 14:00:00,34.22,34.47,34.21,34.44,198900.0,14.2847,14.3891,14.2805,14.3766,198900.0
2005-11-17 14:30:00,34.45,34.48,34.34,34.37,114900.0,14.3807,14.3933,14.3348,14.3473,114900.0
2005-11-17 15:00:00,34.36,34.47,34.36,34.39,155200.0,14.3432,14.3891,14.3432,14.3557,155200.0
2005-11-17 15:30:00,34.39,34.45,34.37,34.43,220700.0,14.3557,14.3807,14.3473,14.3724,220700.0
2005-11-18 09:30:00,34.95,34.95,34.53,34.74,559200.0,14.5894,14.5894,14.4141,14.5018,559200.0
2005-11-18 10:00:00,34.74,34.8,34.68,34.68,127500.0,14.5018,14.5268,14.4767,14.4767,127500.0
2005-11-18 10:30:00,34.68,34.68,34.52,34.56,158400.0,14.4767,14.4767,14.41,14.4266,158400.0
2005-11-18 11:00:00,34.56,34.65,34.56,34.62,121700.0,14.4266,14.4642,14.4266,14.4517,121700.0
2005-11-18 11:30:00,34.61,34.62,34.48,34.49,123700.0,14.4475,14.4517,14.3933,14.3974,123700.0
2005-11-18 12:00:00,34.49,34.56,34.45,34.49,106500.0,14.3974,14.4266,14.3807,14.3974,106500.0
2005-11-18 12:30:00,34.48,34.49,34.35,34.36,144800.0,14.3933,14.3974,14.339,14.3432,144800.0
2005-11-18 13:00:00,34.36,34.52,34.35,34.51,139800.0,14.3432,14.41,14.339,14.4058,139800.0
2005-11-18 13:30:00,34.5,34.65,34.46,34.64,108100.0,14.4016,14.4642,14.3849,14.46,108100.0
2005-11-18 14:00:00,34.65,34.69,34.5,34.61,270100.0,14.4642,14.4809,14.4016,14.4475,270100.0
2005-11-18 14:30:00,34.6,34.63,34.54,34.55,125300.0,14.4433,14.4559,14.4183,14.4225,125300.0
2005-11-18 15:00:00,34.55,34.71,34.54,34.65,151300.0,14.4225,14.4893,14.4183,14.4642,151300.0
2005-11-18 15:30:00,34.65,34.83,34.62,34.77,285500.0,14.4642,14.5394,14.4517,14.5143,285500.0
2005-11-21 09:30:00,34.74,34.93,34.69,34.81,121900.0,14.5018,14.5811,14.4809,14.531,121900.0
2005-11-21 10:00:00,34.81,34.86,34.68,34.74,80100.0,14.531,14.5519,14.4767,14.5018,80100.0
2005-11-21 10:30:00,34.73,34.76,34.69,34.74,79900.0,14.4976,14.5101,14.4809,14.5018,79900.0
2005-11-21 11:00:00,34.74,34.77,34.69,34.72,87400.0,14.5018,14.5143,14.4809,14.4934,87400.0
2005-11-21 11:30:00,34.72,34.78,34.61,34.63,108700.0,14.4934,14.5185,14.4475,14.4559,108700.0
2005-11-21 12:00:00,34.63,34.7,34.58,34.61,47000.0,14.4559,14.4851,14.435,14.4475,47000.0
2005-11-21 12:30:00,34.61,34.66,34.61,34.63,63600.0,14.4475,14.4684,14.4475,14.4559,63600.0
2005-11-21 13:00:00,34.64,34.65,34.58,34.64,28300.0,14.46,14.4642,14.435,14.46,28300.0
2005-11-21 13:30:00,34.61,34.68,34.54,34.62,46800.0,14.4475,14.4767,14.4183,14.4517,46800.0
2005-11-21 14:00:00,34.63,34.7,34.61,34.68,40700.0,14.4559,14.4851,14.4475,14.4767,40700.0
2005-11-21 14:30:00,34.68,34.68,34.57,34.59,55000.0,14.4767,14.4767,14.4308,14.4392,55000.0
2005-11-21 15:00:00,34.6,34.63,34.55,34.58,92800.0,14.4433,14.4559,14.4225,14.435,92800.0
2005-11-21 15:30:00,34.58,34.66,34.55,34.64,199500.0,14.435,14.4684,14.4225,14.46,199500.0
2005-11-22 09:30:00,34.47,34.75,34.47,34.5,168300.0,14.3891,14.506,14.3891,14.4016,168300.0
2005-11-22 10:00:00,34.5,34.57,34.36,34.4,224200.0,14.4016,14.4308,14.3432,14.3599,224200.0
2005-11-22 10:30:00,34.38,34.48,34.37,34.43,68800.0,14.3515,14.3933,14.3473,14.3724,68800.0
2005-11-22 11:00:00,34.42,34.49,34.38,34.44,60500.0,14.3682,14.3974,14.3515,14.3766,60500.0
2005-11-22 11:30:00,34.43,34.45,34.33,34.34,78000.0,14.3724,14.3807,14.3306,14.3348,78000.0
2005-11-22 12:00:00,34.33,34.36,34.21,34.27,116700.0,14.3306,14.3432,14.2805,14.3056,116700.0
2005-11-22 12:30:00,34.26,34.34,34.26,34.32,59000.0,14.3014,14.3348,14.3014,14.3265,59000.0
2005-11-22 13:00:00,34.33,34.4,34.27,34.27,58100.0,14.3306,14.3599,14.3056,14.3056,58100.0
2005-11-22 13:30:00,34.29,34.32,34.25,34.28,33400.0,14.3139,14.3265,14.2972,14.3098,33400.0
2005-11-22 14:00:00,34.29,34.55,34.29,34.41,141200.0,14.3139,14.4225,14.3139,14.364,141200.0
2005-11-22 14:30:00,34.4,34.5,34.38,34.45,109200.0,14.3599,14.4016,14.3515,14.3807,109200.0
2005-11-22 15:00:00,34.45,34.52,34.4,34.51,139400.0,14.3807,14.41,14.3599,14.4058,139400.0
2005-11-22 15:30:00,34.51,34.6,34.49,34.56,214800.0,14.4058,14.4433,14.3974,14.4266,214800.0
2005-11-23 09:30:00,34.58,34.67,34.42,34.64,100200.0,14.435,14.4726,14.3682,14.46,100200.0
2005-11-23 10:00:00,34.64,34.7,34.61,34.68,82500.0,14.46,14.4851,14.4475,14.4767,82500.0
2005-11-23 10:30:00,34.68,34.8,34.64,34.79,137100.0,14.4767,14.5268,14.46,14.5227,137100.0
2005-11-23 11:00:00,34.8,34.99,34.75,34.96,262300.0,14.5268,14.6061,14.506,14.5936,262300.0
2005-11-23 11:30:00,34.98,34.99,34.91,34.91,132500.0,14.602,14.6061,14.5728,14.5728,132500.0
2005-11-23 12:00:00,34.91,34.96,34.78,34.78,81200.0,14.5728,14.5936,14.5185,14.5185,81200.0
2005-11-23 12:30:00,34.79,34.92,34.79,34.86,75800.0,14.5227,14.5769,14.5227,14.5519,75800.0
2005-11-23 13:00:00,34.88,34.92,34.85,34.91,28200.0,14.5602,14.5769,14.5477,14.5728,28200.0
2005-11-23 13:30:00,34.9,34.92,34.87,34.89,33800.0,14.5686,14.5769,14.5561,14.5644,33800.0
2005-11-23 14:00:00,34.89,34.98,34.84,34.95,70500.0,14.5644,14.602,14.5435,14.5894,70500.0
2005-11-23 14:30:00,34.95,34.99,34.93,34.96,82300.0,14.5894,14.6061,14.5811,14.5936,82300.0
2005-11-23 15:00:00,34.96,34.98,34.87,34.88,96300.0,14.5936,14.602,14.5561,14.5602,96300.0
2005-11-23 15:30:00,34.87,34.94,34.84,34.85,145900.0,14.5561,14.5853,14.5435,14.5477,145900.0
2005-11-25 09:30:00,34.92,34.92,34.75,34.82,92900.0,14.5769,14.5769,14.506,14.5352,92900.0
2005-11-25 10:00:00,34.82,34.85,34.76,34.83,38400.0,14.5352,14.5477,14.5101,14.5394,38400.0
2005-11-25 10:30:00,34.84,34.91,34.8,34.91,42500.0,14.5435,14.5728,14.5268,14.5728,42500.0
2005-11-25 11:00:00,34.91,34.93,34.89,34.93,15700.0,14.5728,14.5811,14.5644,14.5811,15700.0
2005-11-25 11:30:00,34.93,34.95,34.91,34.92,29000.0,14.5811,14.5894,14.5728,14.5769,29000.0
2005-11-25 12:00:00,34.93,34.97,34.9,34.97,39200.0,14.5811,14.5978,14.5686,14.5978,39200.0
2005-11-25 12:30:00,34.97,34.98,34.88,34.95,93700.0,14.5978,14.602,14.5602,14.5894,93700.0
2005-11-25 13:00:00,34.92,34.92,34.92,34.92,45900.0,14.5769,14.5769,14.5769,14.5769,45900.0
2005-11-25 13:30:00,34.92,34.92,34.92,34.92,200.0,14.5769,14.5769,14.5769,14.5769,200.0
2005-11-25 14:00:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 14:30:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:00:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-25 15:30:00,34.92,34.92,34.92,34.92,0.0,14.5769,14.5769,14.5769,14.5769,0.0
2005-11-28 09:30:00,34.75,34.98,34.72,34.88,159300.0,14.506,14.602,14.4934,14.5602,159300.0
2005-11-28 10:00:00,34.86,35.0,34.86,34.99,200000.0,14.5519,14.6103,14.5519,14.6061,200000.0
2005-11-28 10:30:00,35.0,35.13,34.98,35.04,226600.0,14.6103,14.6646,14.602,14.627,226600.0
2005-11-28 11:00:00,35.05,35.13,34.97,35.09,83000.0,14.6312,14.6646,14.5978,14.6479,83000.0
2005-11-28 11:30:00,35.08,35.18,35.08,35.11,93000.0,14.6437,14.6855,14.6437,14.6562,93000.0
2005-11-28 12:00:00,35.13,35.13,34.96,35.02,87900.0,14.6646,14.6646,14.5936,14.6187,87900.0
2005-11-28 12:30:00,34.99,35.06,34.98,35.02,59100.0,14.6061,14.6354,14.602,14.6187,59100.0
2005-11-28 13:00:00,35.02,35.06,34.99,35.05,68100.0,14.6187,14.6354,14.6061,14.6312,68100.0
2005-11-28 13:30:00,35.06,35.12,35.02,35.1,66900.0,14.6354,14.6604,14.6187,14.6521,66900.0
2005-11-28 14:00:00,35.09,35.14,35.04,35.05,99500.0,14.6479,14.6688,14.627,14.6312,99500.0
2005-11-28 14:30:00,35.05,35.06,34.97,35.02,140100.0,14.6312,14.6354,14.5978,14.6187,140100.0
2005-11-28 15:00:00,35.01,35.01,34.91,34.95,102200.0,14.6145,14.6145,14.5728,14.5894,102200.0
2005-11-28 15:30:00,34.96,34.98,34.84,34.92,155100.0,14.5936,14.602,14.5435,14.5769,155100.0
2005-11-29 09:30:00,35.05,35.18,34.99,35.14,129400.0,14.6312,14.6855,14.6061,14.6688,129400.0
2005-11-29 10:00:00,35.14,35.18,34.95,35.04,100700.0,14.6688,14.6855,14.5894,14.627,100700.0
2005-11-29 10:30:00,35.05,35.15,34.96,35.09,218900.0,14.6312,14.6729,14.5936,14.6479,218900.0
2005-11-29 11:00:00,35.1,35.14,35.06,35.09,88500.0,14.6521,14.6688,14.6354,14.6479,88500.0
2005-11-29 11:30:00,35.08,35.2,35.07,35.16,139600.0,14.6437,14.6938,14.6395,14.6771,139600.0
2005-11-29 12:00:00,35.16,35.18,35.04,35.08,104400.0,14.6771,14.6855,14.627,14.6437,104400.0
2005-11-29 12:30:00,35.07,35.08,35.01,35.04,60900.0,14.6395,14.6437,14.6145,14.627,60900.0
2005-11-29 13:00:00,35.03,35.07,34.98,35.01,26600.0,14.6228,14.6395,14.602,14.6145,26600.0
2005-11-29 13:30:00,35.0,35.05,34.95,35.01,53300.0,14.6103,14.6312,14.5894,14.6145,53300.0
2005-11-29 14:00:00,35.01,35.05,34.88,34.89,59000.0,14.6145,14.6312,14.5602,14.5644,59000.0
2005-11-29 14:30:00,34.89,34.99,34.88,34.96,80900.0,14.5644,14.6061,14.5602,14.5936,80900.0
2005-11-29 15:00:00,34.96,35.05,34.94,35.05,152000.0,14.5936,14.6312,14.5853,14.6312,152000.0
2005-11-29 15:30:00,35.04,35.15,35.04,35.12,293900.0,14.627,14.6729,14.627,14.6604,293900.0
2005-11-30 09:30:00,35.0,35.06,34.89,34.91,183500.0,14.6103,14.6354,14.5644,14.5728,183500.0
2005-11-30 10:00:00,34.91,34.94,34.74,34.76,198500.0,14.5728,14.5853,14.5018,14.5101,198500.0
2005-11-30 10:30:00,34.76,34.82,34.74,34.77,131400.0,14.5101,14.5352,14.5018,14.5143,131400.0
2005-11-30 11:00:00,34.77,34.77,34.67,34.71,118500.0,14.5143,14.5143,14.4726,14.4893,118500.0
2005-11-30 11:30:00,34.72,34.72,34.62,34.72,132200.0,14.4934,14.4934,14.4517,14.4934,132200.0
2005-11-30 12:00:00,34.73,34.76,34.67,34.7,188500.0,14.4976,14.5101,14.4726,14.4851,188500.0
2005-11-30 12:30:00,34.69,34.8,34.69,34.77,74100.0,14.4809,14.5268,14.4809,14.5143,74100.0
2005-11-30 13:00:00,34.79,34.85,34.77,34.78,89500.0,14.5227,14.5477,14.5143,14.5185,89500.0
2005-11-30 13:30:00,34.79,34.8,34.7,34.72,80200.0,14.5227,14.5268,14.4851,14.4934,80200.0
2005-11-30 14:00:00,34.74,34.84,34.72,34.73,116500.0,14.5018,14.5435,14.4934,14.4976,116500.0
2005-11-30 14:30:00,34.74,34.79,34.69,34.74,128200.0,14.5018,14.5227,14.4809,14.5018,128200.0
2005-11-30 15:00:00,34.76,34.76,34.67,34.72,172800.0,14.5101,14.5101,14.4726,14.4934,172800.0
2005-11-30 15:30:00,34.72,34.75,34.64,34.72,321800.0,14.4934,14.506,14.46,14.4934,321800.0
2005-12-01 09:30:00,35.15,35.15,34.86,35.0,295600.0,14.6729,14.6729,14.5519,14.6103,295600.0
2005-12-01 10:00:00,35.01,35.11,34.95,35.09,206800.0,14.6145,14.6562,14.5894,14.6479,206800.0
2005-12-01 10:30:00,35.1,35.15,35.01,35.05,187400.0,14.6521,14.6729,14.6145,14.6312,187400.0
2005-12-01 11:00:00,35.05,35.06,34.93,34.95,138400.0,14.6312,14.6354,14.5811,14.5894,138400.0
2005-12-01 11:30:00,34.94,34.97,34.84,34.88,108100.0,14.5853,14.5978,14.5435,14.5602,108100.0
2005-12-01 12:00:00,34.88,34.91,34.87,34.9,111400.0,14.5602,14.5728,14.5561,14.5686,111400.0
2005-12-01 12:30:00,34.9,34.97,34.88,34.95,81700.0,14.5686,14.5978,14.5602,14.5894,81700.0
2005-12-01 13:00:00,34.95,35.06,34.95,35.02,253900.0,14.5894,14.6354,14.5894,14.6187,253900.0
2005-12-01 13:30:00,35.02,35.04,34.94,34.94,142300.0,14.6187,14.627,14.5853,14.5853,142300.0
2005-12-01 14:00:00,34.94,34.95,34.79,34.83,154600.0,14.5853,14.5894,14.5227,14.5394,154600.0
2005-12-01 14:30:00,34.84,34.99,34.82,34.83,126300.0,14.5435,14.6061,14.5352,14.5394,126300.0
2005-12-01 15:00:00,34.83,34.91,34.79,34.85,136700.0,14.5394,14.5728,14.5227,14.5477,136700.0
2005-12-01 15:30:00,34.85,34.93,34.8,34.85,192900.0,14.5477,14.5811,14.5268,14.5477,192900.0
2005-12-02 09:30:00,34.8,34.82,34.67,34.71,117500.0,14.5268,14.5352,14.4726,14.4893,117500.0
2005-12-02 10:00:00,34.71,34.86,34.69,34.78,113000.0,14.4893,14.5519,14.4809,14.5185,113000.0
2005-12-02 10:30:00,34.78,34.93,34.78,34.9,114900.0,14.5185,14.5811,14.5185,14.5686,114900.0
2005-12-02 11:00:00,34.89,34.97,34.85,34.97,107900.0,14.5644,14.5978,14.5477,14.5978,107900.0
2005-12-02 11:30:00,34.97,34.98,34.85,34.91,86000.0,14.5978,14.602,14.5477,14.5728,86000.0
2005-12-02 12:00:00,34.91,34.92,34.82,34.91,99400.0,14.5728,14.5769,14.5352,14.5728,99400.0
2005-12-02 12:30:00,34.9,34.97,34.87,34.97,71700.0,14.5686,14.5978,14.5561,14.5978,71700.0
2005-12-02 13:00:00,34.98,34.98,34.94,34.95,83100.0,14.602,14.602,14.5853,14.5894,83100.0
2005-12-02 13:30:00,34.96,35.0,34.94,34.98,61000.0,14.5936,14.6103,14.5853,14.602,61000.0
2005-12-02 14:00:00,34.99,35.0,34.93,34.96,158700.0,14.6061,14.6103,14.5811,14.5936,158700.0
2005-12-02 14:30:00,34.96,34.98,34.93,34.98,60900.0,14.5936,14.602,14.5811,14.602,60900.0
2005-12-02 15:00:00,34.97,35.05,34.96,35.05,107700.0,14.5978,14.6312,14.5936,14.6312,107700.0
2005-12-02 15:30:00,35.05,35.11,35.01,35.03,196900.0,14.6312,14.6562,14.6145,14.6228,196900.0
2005-12-05 09:30:00,34.9,35.01,34.74,34.83,208800.0,14.5686,14.6145,14.5018,14.5394,208800.0
2005-12-05 10:00:00,34.83,34.86,34.66,34.75,169600.0,14.5394,14.5519,14.4684,14.506,169600.0
2005-12-05 10:30:00,34.76,34.81,34.68,34.72,107900.0,14.5101,14.531,14.4767,14.4934,107900.0
2005-12-05 11:00:00,34.72,34.81,34.66,34.72,96800.0,14.4934,14.531,14.4684,14.4934,96800.0
2005-12-05 11:30:00,34.72,34.74,34.67,34.68,115100.0,14.4934,14.5018,14.4726,14.4767,115100.0
2005-12-05 12:00:00,34.68,34.69,34.65,34.68,39400.0,14.4767,14.4809,14.4642,14.4767,39400.0
2005-12-05 12:30:00,34.69,34.78,34.68,34.76,63600.0,14.4809,14.5185,14.4767,14.5101,63600.0
2005-12-05 13:00:00,34.75,34.79,34.72,34.77,36900.0,14.506,14.5227,14.4934,14.5143,36900.0
2005-12-05 13:30:00,34.76,34.79,34.71,34.78,57800.0,14.5101,14.5227,14.4893,14.5185,57800.0
2005-12-05 14:00:00,34.77,34.78,34.7,34.75,101300.0,14.5143,14.5185,14.4851,14.506,101300.0
2005-12-05 14:30:00,34.72,34.88,34.72,34.88,126400.0,14.4934,14.5602,14.4934,14.5602,126400.0
2005-12-05 15:00:00,34.88,34.93,34.84,34.9,215100.0,14.5602,14.5811,14.5435,14.5686,215100.0
2005-12-05 15:30:00,34.9,35.02,34.9,35.0,310000.0,14.5686,14.6187,14.5686,14.6103,310000.0
2005-12-06 09:30:00,35.2,35.23,35.11,35.18,301000.0,14.6938,14.7063,14.6562,14.6855,301000.0
2005-12-06 10:00:00,35.18,35.19,35.02,35.09,128400.0,14.6855,14.6896,14.6187,14.6479,128400.0
2005-12-06 10:30:00,35.1,35.13,35.02,35.09,124800.0,14.6521,14.6646,14.6187,14.6479,124800.0
2005-12-06 11:00:00,35.09,35.09,34.92,34.92,128500.0,14.6479,14.6479,14.5769,14.5769,128500.0
2005-12-06 11:30:00,34.92,35.01,34.9,34.94,97600.0,14.5769,14.6145,14.5686,14.5853,97600.0
2005-12-06 12:00:00,34.95,35.09,34.93,35.06,72000.0,14.5894,14.6479,14.5811,14.6354,72000.0
2005-12-06 12:30:00,35.05,35.11,35.03,35.07,75700.0,14.6312,14.6562,14.6228,14.6395,75700.0
2005-12-06 13:00:00,35.07,35.09,34.99,34.99,55700.0,14.6395,14.6479,14.6061,14.6061,55700.0
2005-12-06 13:30:00,34.99,35.02,34.93,34.98,57900.0,14.6061,14.6187,14.5811,14.602,57900.0
2005-12-06 14:00:00,35.0,35.06,34.97,35.03,103900.0,14.6103,14.6354,14.5978,14.6228,103900.0
2005-12-06 14:30:00,35.03,35.04,34.98,35.04,109400.0,14.6228,14.627,14.602,14.627,109400.0
2005-12-06 15:00:00,35.03,35.04,34.82,34.89,121300.0,14.6228,14.627,14.5352,14.5644,121300.0
2005-12-06 15:30:00,34.89,34.95,34.8,34.88,237700.0,14.5644,14.5894,14.5268,14.5602,237700.0
2005-12-07 09:30:00,34.91,34.96,34.88,34.9,234800.0,14.5728,14.5936,14.5602,14.5686,234800.0
2005-12-07 10:00:00,34.9,35.09,34.9,35.0,189500.0,14.5686,14.6479,14.5686,14.6103,189500.0
2005-12-07 10:30:00,35.0,35.05,34.89,34.93,88700.0,14.6103,14.6312,14.5644,14.5811,88700.0
2005-12-07 11:00:00,34.92,35.09,34.9,35.03,209700.0,14.5769,14.6479,14.5686,14.6228,209700.0
2005-12-07 11:30:00,35.04,35.04,34.93,34.94,80200.0,14.627,14.627,14.5811,14.5853,80200.0
2005-12-07 12:00:00,34.93,35.01,34.88,34.96,76100.0,14.5811,14.6145,14.5602,14.5936,76100.0
2005-12-07 12:30:00,34.98,34.98,34.86,34.87,84100.0,14.602,14.602,14.5519,14.5561,84100.0
2005-12-07 13:00:00,34.88,34.88,34.7,34.72,70600.0,14.5602,14.5602,14.4851,14.4934,70600.0
2005-12-07 13:30:00,34.72,34.77,34.61,34.7,124900.0,14.4934,14.5143,14.4475,14.4851,124900.0
2005-12-07 14:00:00,34.7,34.77,34.68,34.68,90700.0,14.4851,14.5143,14.4767,14.4767,90700.0
2005-12-07 14:30:00,34.68,34.74,34.6,34.62,107600.0,14.4767,14.5018,14.4433,14.4517,107600.0
2005-12-07 15:00:00,34.62,34.65,34.59,34.64,115700.0,14.4517,14.4642,14.4392,14.46,115700.0
2005-12-07 15:30:00,34.64,34.74,34.64,34.7,188400.0,14.46,14.5018,14.46,14.4851,188400.0
2005-12-08 09:30:00,34.62,34.82,34.6,34.75,144400.0,14.4517,14.5352,14.4433,14.506,144400.0
2005-12-08 10:00:00,34.75,34.76,34.6,34.61,144800.0,14.506,14.5101,14.4433,14.4475,144800.0
2005-12-08 10:30:00,34.61,34.69,34.54,34.63,231900.0,14.4475,14.4809,14.4183,14.4559,231900.0
2005-12-08 11:00:00,34.63,34.94,34.62,34.9,203400.0,14.4559,14.5853,14.4517,14.5686,203400.0
2005-12-08 11:30:00,34.9,34.97,34.88,34.91,98000.0,14.5686,14.5978,14.5602,14.5728,98000.0
2005-12-08 12:00:00,34.9,35.0,34.85,34.98,135700.0,14.5686,14.6103,14.5477,14.602,135700.0
2005-12-08 12:30:00,34.98,35.07,34.95,34.97,195200.0,14.602,14.6395,14.5894,14.5978,195200.0
2005-12-08 13:00:00,34.97,34.97,34.78,34.81,200900.0,14.5978,14.5978,14.5185,14.531,200900.0
2005-12-08 13:30:00,34.81,34.91,34.78,34.82,146900.0,14.531,14.5728,14.5185,14.5352,146900.0
2005-12-08 14:00:00,34.81,34.83,34.69,34.73,102200.0,14.531,14.5394,14.4809,14.4976,102200.0
2005-12-08 14:30:00,34.73,34.86,34.68,34.79,301600.0,14.4976,14.5519,14.4767,14.5227,301600.0
2005-12-08 15:00:00,34.78,34.91,34.74,34.89,194400.0,14.5185,14.5728,14.5018,14.5644,194400.0
2005-12-08 15:30:00,34.86,35.05,34.86,34.99,349500.0,14.5519,14.6312,14.5519,14.6061,349500.0
2005-12-09 09:30:00,35.08,35.08,34.94,35.0,87700.0,14.6437,14.6437,14.5853,14.6103,87700.0
2005-12-09 10:00:00,35.0,35.04,34.89,34.89,80000.0,14.6103,14.627,14.5644,14.5644,80000.0
2005-12-09 10:30:00,34.88,35.07,34.87,35.03,154300.0,14.5602,14.6395,14.5561,14.6228,154300.0
2005-12-09 11:00:00,35.03,35.08,35.0,35.02,85400.0,14.6228,14.6437,14.6103,14.6187,85400.0
2005-12-09 11:30:00,35.01,35.04,35.0,35.01,109700.0,14.6145,14.627,14.6103,14.6145,109700.0
2005-12-09 12:00:00,35.01,35.11,35.01,35.1,103800.0,14.6145,14.6562,14.6145,14.6521,103800.0
2005-12-09 12:30:00,35.09,35.24,35.09,35.21,102600.0,14.6479,14.7105,14.6479,14.698,102600.0
2005-12-09 13:00:00,35.2,35.26,35.19,35.21,115000.0,14.6938,14.7189,14.6896,14.698,115000.0
2005-12-09 13:30:00,35.19,35.26,35.14,35.16,124400.0,14.6896,14.7189,14.6688,14.6771,124400.0
2005-12-09 14:00:00,35.16,35.24,35.15,35.23,110900.0,14.6771,14.7105,14.6729,14.7063,110900.0
2005-12-09 14:30:00,35.23,35.25,35.18,35.23,104400.0,14.7063,14.7147,14.6855,14.7063,104400.0
2005-12-09 15:00:00,35.23,35.31,35.17,35.3,166700.0,14.7063,14.7397,14.6813,14.7356,166700.0
2005-12-09 15:30:00,35.3,35.35,35.21,35.23,321600.0,14.7356,14.7564,14.698,14.7063,321600.0
2005-12-12 09:30:00,35.34,35.47,35.2,35.45,217600.0,14.7522,14.8065,14.6938,14.7982,217600.0
2005-12-12 10:00:00,35.45,35.49,35.41,35.46,183200.0,14.7982,14.8149,14.7815,14.8023,183200.0
2005-12-12 10:30:00,35.46,35.46,35.24,35.28,187200.0,14.8023,14.8023,14.7105,14.7272,187200.0
2005-12-12 11:00:00,35.28,35.37,35.26,35.26,159500.0,14.7272,14.7648,14.7189,14.7189,159500.0
2005-12-12 11:30:00,35.25,35.27,35.09,35.1,108000.0,14.7147,14.723,14.6479,14.6521,108000.0
2005-12-12 12:00:00,35.1,35.11,35.01,35.01,87100.0,14.6521,14.6562,14.6145,14.6145,87100.0
2005-12-12 12:30:00,35.01,35.02,34.93,34.99,245000.0,14.6145,14.6187,14.5811,14.6061,245000.0
2005-12-12 13:00:00,34.99,34.99,34.86,34.86,151700.0,14.6061,14.6061,14.5519,14.5519,151700.0
2005-12-12 13:30:00,34.87,34.93,34.81,34.85,119600.0,14.5561,14.5811,14.531,14.5477,119600.0
2005-12-12 14:00:00,34.86,34.89,34.81,34.86,107800.0,14.5519,14.5644,14.531,14.5519,107800.0
2005-12-12 14:30:00,34.87,34.88,34.83,34.88,90300.0,14.5561,14.5602,14.5394,14.5602,90300.0
2005-12-12 15:00:00,34.88,34.92,34.86,34.91,134900.0,14.5602,14.5769,14.5519,14.5728,134900.0
2005-12-12 15:30:00,34.91,34.93,34.87,34.87,195800.0,14.5728,14.5811,14.5561,14.5561,195800.0
2005-12-13 09:30:00,34.83,34.93,34.78,34.85,246500.0,14.5394,14.5811,14.5185,14.5477,246500.0
2005-12-13 10:00:00,34.87,34.91,34.82,34.88,123900.0,14.5561,14.5728,14.5352,14.5602,123900.0
2005-12-13 10:30:00,34.87,34.93,34.83,34.91,117900.0,14.5561,14.5811,14.5394,14.5728,117900.0
2005-12-13 11:00:00,34.9,34.96,34.88,34.95,109600.0,14.5686,14.5936,14.5602,14.5894,109600.0
2005-12-13 11:30:00,34.95,35.08,34.92,35.07,103900.0,14.5894,14.6437,14.5769,14.6395,103900.0
2005-12-13 12:00:00,35.07,35.1,35.02,35.02,90500.0,14.6395,14.6521,14.6187,14.6187,90500.0
2005-12-13 12:30:00,35.02,35.07,35.02,35.04,82600.0,14.6187,14.6395,14.6187,14.627,82600.0
2005-12-13 13:00:00,35.05,35.05,34.9,34.91,92100.0,14.6312,14.6312,14.5686,14.5728,92100.0
2005-12-13 13:30:00,34.91,34.92,34.83,34.84,56600.0,14.5728,14.5769,14.5394,14.5435,56600.0
2005-12-13 14:00:00,34.84,35.13,34.84,35.08,195100.0,14.5435,14.6646,14.5435,14.6437,195100.0
2005-12-13 14:30:00,35.08,35.22,35.01,35.21,222500.0,14.6437,14.7022,14.6145,14.698,222500.0
2005-12-13 15:00:00,35.21,35.21,35.14,35.16,209400.0,14.698,14.698,14.6688,14.6771,209400.0
2005-12-13 15:30:00,35.16,35.29,35.14,35.26,280000.0,14.6771,14.7314,14.6688,14.7189,280000.0
2005-12-14 09:30:00,35.3,35.59,35.27,35.5,286000.0,14.7356,14.8566,14.723,14.819,286000.0
2005-12-14 10:00:00,35.5,35.54,35.41,35.54,155000.0,14.819,14.8357,14.7815,14.8357,155000.0
2005-12-14 10:30:00,35.54,35.61,35.46,35.47,169200.0,14.8357,14.865,14.8023,14.8065,169200.0
2005-12-14 11:00:00,35.46,35.56,35.41,35.49,166300.0,14.8023,14.8441,14.7815,14.8149,166300.0
2005-12-14 11:30:00,35.49,35.49,35.34,35.36,130500.0,14.8149,14.8149,14.7522,14.7606,130500.0
2005-12-14 12:00:00,35.36,35.47,35.35,35.42,115600.0,14.7606,14.8065,14.7564,14.7856,115600.0
2005-12-14 12:30:00,35.42,35.46,35.41,35.44,77100.0,14.7856,14.8023,14.7815,14.794,77100.0
2005-12-14 13:00:00,35.44,35.45,35.34,35.35,96800.0,14.794,14.7982,14.7522,14.7564,96800.0
2005-12-14 13:30:00,35.35,35.37,35.31,35.35,169500.0,14.7564,14.7648,14.7397,14.7564,169500.0
2005-12-14 14:00:00,35.36,35.43,35.36,35.42,128000.0,14.7606,14.7898,14.7606,14.7856,128000.0
2005-12-14 14:30:00,35.42,35.45,35.39,35.4,131300.0,14.7856,14.7982,14.7731,14.7773,131300.0
2005-12-14 15:00:00,35.39,35.44,35.37,35.38,163300.0,14.7731,14.794,14.7648,14.7689,163300.0
2005-12-14 15:30:00,35.38,35.41,35.31,35.36,263400.0,14.7689,14.7815,14.7397,14.7606,263400.0
2005-12-15 09:30:00,35.51,35.58,35.43,35.53,234900.0,14.8232,14.8524,14.7898,14.8316,234900.0
2005-12-15 10:00:00,35.53,35.57,35.3,35.34,160100.0,14.8316,14.8483,14.7356,14.7522,160100.0
2005-12-15 10:30:00,35.35,35.48,35.31,35.45,167200.0,14.7564,14.8107,14.7397,14.7982,167200.0
2005-12-15 11:00:00,35.43,35.5,35.39,35.49,139500.0,14.7898,14.819,14.7731,14.8149,139500.0
2005-12-15 11:30:00,35.49,35.5,35.34,35.34,207300.0,14.8149,14.819,14.7522,14.7522,207300.0
2005-12-15 12:00:00,35.35,35.4,35.31,35.34,216600.0,14.7564,14.7773,14.7397,14.7522,216600.0
2005-12-15 12:30:00,35.34,35.35,35.27,35.32,119700.0,14.7522,14.7564,14.723,14.7439,119700.0
2005-12-15 13:00:00,35.31,35.38,35.31,35.34,93600.0,14.7397,14.7689,14.7397,14.7522,93600.0
2005-12-15 13:30:00,35.35,35.45,35.35,35.44,94100.0,14.7564,14.7982,14.7564,14.794,94100.0
2005-12-15 14:00:00,35.44,35.48,35.38,35.38,95100.0,14.794,14.8107,14.7689,14.7689,95100.0
2005-12-15 14:30:00,35.38,35.42,35.31,35.39,133600.0,14.7689,14.7856,14.7397,14.7731,133600.0
2005-12-15 15:00:00,35.41,35.45,35.28,35.33,175600.0,14.7815,14.7982,14.7272,14.7481,175600.0
2005-12-15 15:30:00,35.34,35.34,35.22,35.3,319900.0,14.7522,14.7522,14.7022,14.7356,319900.0
2005-12-16 09:30:00,35.48,35.6,35.45,35.6,865800.0,14.8107,14.8608,14.7982,14.8608,865800.0
2005-12-16 10:00:00,35.6,35.69,35.52,35.69,161100.0,14.8608,14.8984,14.8274,14.8984,161100.0
2005-12-16 10:30:00,35.69,35.7,35.54,35.57,180300.0,14.8984,14.9025,14.8357,14.8483,180300.0
2005-12-16 11:00:00,35.57,35.57,35.47,35.49,78600.0,14.8483,14.8483,14.8065,14.8149,78600.0
2005-12-16 11:30:00,35.49,35.5,35.39,35.42,78300.0,14.8149,14.819,14.7731,14.7856,78300.0
2005-12-16 12:00:00,35.42,35.5,35.41,35.48,57000.0,14.7856,14.819,14.7815,14.8107,57000.0
2005-12-16 12:30:00,35.48,35.48,35.41,35.42,64300.0,14.8107,14.8107,14.7815,14.7856,64300.0
2005-12-16 13:00:00,35.43,35.43,35.34,35.37,68500.0,14.7898,14.7898,14.7522,14.7648,68500.0
2005-12-16 13:30:00,35.37,35.41,35.33,35.4,64600.0,14.7648,14.7815,14.7481,14.7773,64600.0
2005-12-16 14:00:00,35.41,35.48,35.39,35.46,88200.0,14.7815,14.8107,14.7731,14.8023,88200.0
2005-12-16 14:30:00,35.46,35.46,35.43,35.45,54300.0,14.8023,14.8023,14.7898,14.7982,54300.0
2005-12-16 15:00:00,35.45,35.45,35.36,35.42,118800.0,14.7982,14.7982,14.7606,14.7856,118800.0
2005-12-16 15:30:00,35.42,35.43,35.33,35.36,180700.0,14.7856,14.7898,14.7481,14.7606,180700.0
2005-12-19 09:30:00,35.39,35.45,35.3,35.4,195900.0,14.7731,14.7982,14.7356,14.7773,195900.0
2005-12-19 10:00:00,35.39,35.44,35.34,35.42,104600.0,14.7731,14.794,14.7522,14.7856,104600.0
2005-12-19 10:30:00,35.42,35.45,35.22,35.25,134300.0,14.7856,14.7982,14.7022,14.7147,134300.0
2005-12-19 11:00:00,35.24,35.36,35.2,35.34,117200.0,14.7105,14.7606,14.6938,14.7522,117200.0
2005-12-19 11:30:00,35.35,35.39,35.24,35.25,86100.0,14.7564,14.7731,14.7105,14.7147,86100.0
2005-12-19 12:00:00,35.24,35.27,35.19,35.22,112300.0,14.7105,14.723,14.6896,14.7022,112300.0
2005-12-19 12:30:00,35.21,35.22,35.14,35.16,73900.0,14.698,14.7022,14.6688,14.6771,73900.0
2005-12-19 13:00:00,35.16,35.17,35.1,35.12,91300.0,14.6771,14.6813,14.6521,14.6604,91300.0
2005-12-19 13:30:00,35.11,35.12,35.01,35.07,112200.0,14.6562,14.6604,14.6145,14.6395,112200.0
2005-12-19 14:00:00,35.07,35.12,35.02,35.05,129200.0,14.6395,14.6604,14.6187,14.6312,129200.0
2005-12-19 14:30:00,35.06,35.18,35.03,35.17,118000.0,14.6354,14.6855,14.6228,14.6813,118000.0
2005-12-19 15:00:00,35.16,35.19,35.12,35.18,151600.0,14.6771,14.6896,14.6604,14.6855,151600.0
2005-12-19 15:30:00,35.17,35.2,35.13,35.16,260600.0,14.6813,14.6938,14.6646,14.6771,260600.0
2005-12-20 09:30:00,35.2,35.25,35.03,35.17,212600.0,14.6938,14.7147,14.6228,14.6813,212600.0
2005-12-20 10:00:00,35.13,35.21,35.1,35.16,133500.0,14.6646,14.698,14.6521,14.6771,133500.0
2005-12-20 10:30:00,35.17,35.23,35.09,35.13,127600.0,14.6813,14.7063,14.6479,14.6646,127600.0
2005-12-20 11:00:00,35.13,35.2,35.1,35.11,90500.0,14.6646,14.6938,14.6521,14.6562,90500.0
2005-12-20 11:30:00,35.12,35.23,35.11,35.23,112000.0,14.6604,14.7063,14.6562,14.7063,112000.0
2005-12-20 12:00:00,35.22,35.31,35.22,35.28,90800.0,14.7022,14.7397,14.7022,14.7272,90800.0
2005-12-20 12:30:00,35.28,35.33,35.23,35.32,78200.0,14.7272,14.7481,14.7063,14.7439,78200.0
2005-12-20 13:00:00,35.32,35.36,35.25,35.29,76900.0,14.7439,14.7606,14.7147,14.7314,76900.0
2005-12-20 13:30:00,35.31,35.35,35.26,35.29,97100.0,14.7397,14.7564,14.7189,14.7314,97100.0
2005-12-20 14:00:00,35.29,35.3,35.21,35.27,84300.0,14.7314,14.7356,14.698,14.723,84300.0
2005-12-20 14:30:00,35.27,35.28,35.2,35.27,88100.0,14.723,14.7272,14.6938,14.723,88100.0
2005-12-20 15:00:00,35.27,35.27,35.18,35.22,147300.0,14.723,14.723,14.6855,14.7022,147300.0
2005-12-20 15:30:00,35.24,35.31,35.21,35.31,191200.0,14.7105,14.7397,14.698,14.7397,191200.0
2005-12-21 09:30:00,35.45,35.54,35.37,35.39,187300.0,14.7982,14.8357,14.7648,14.7731,187300.0
2005-12-21 10:00:00,35.39,35.46,35.3,35.36,221200.0,14.7731,14.8023,14.7356,14.7606,221200.0
2005-12-21 10:30:00,35.36,35.46,35.34,35.39,199100.0,14.7606,14.8023,14.7522,14.7731,199100.0
2005-12-21 11:00:00,35.39,35.48,35.38,35.38,142000.0,14.7731,14.8107,14.7689,14.7689,142000.0
2005-12-21 11:30:00,35.39,35.42,35.3,35.31,103300.0,14.7731,14.7856,14.7356,14.7397,103300.0
2005-12-21 12:00:00,35.32,35.35,35.0,35.16,7908100.0,14.7439,14.7564,14.6103,14.6771,7908100.0
2005-12-21 12:30:00,35.16,35.19,35.09,35.11,181100.0,14.6771,14.6896,14.6479,14.6562,181100.0
2005-12-21 13:00:00,35.11,35.12,35.02,35.02,106300.0,14.6562,14.6604,14.6187,14.6187,106300.0
2005-12-21 13:30:00,35.03,35.03,34.91,34.95,270600.0,14.6228,14.6228,14.5728,14.5894,270600.0
2005-12-21 14:00:00,34.95,35.09,34.92,34.97,194100.0,14.5894,14.6479,14.5769,14.5978,194100.0
2005-12-21 14:30:00,34.97,34.99,34.93,34.94,139300.0,14.5978,14.6061,14.5811,14.5853,139300.0
2005-12-21 15:00:00,34.93,34.95,34.81,34.82,331400.0,14.5811,14.5894,14.531,14.5352,331400.0
2005-12-21 15:30:00,34.82,34.89,34.8,34.87,293700.0,14.5352,14.5644,14.5268,14.5561,293700.0
2005-12-22 09:30:00,34.99,35.16,34.9,34.92,242600.0,14.6061,14.6771,14.5686,14.5769,242600.0
2005-12-22 10:00:00,34.92,35.06,34.91,35.06,181300.0,14.5769,14.6354,14.5728,14.6354,181300.0
2005-12-22 10:30:00,35.05,35.1,34.95,35.08,182800.0,14.6312,14.6521,14.5894,14.6437,182800.0
2005-12-22 11:00:00,35.09,35.14,35.0,35.08,165500.0,14.6479,14.6688,14.6103,14.6437,165500.0
2005-12-22 11:30:00,35.08,35.1,35.05,35.06,120000.0,14.6437,14.6521,14.6312,14.6354,120000.0
2005-12-22 12:00:00,35.05,35.12,35.02,35.07,133300.0,14.6312,14.6604,14.6187,14.6395,133300.0
2005-12-22 12:30:00,35.07,35.14,35.07,35.11,101500.0,14.6395,14.6688,14.6395,14.6562,101500.0
2005-12-22 13:00:00,35.11,35.14,35.08,35.08,58600.0,14.6562,14.6688,14.6437,14.6437,58600.0
2005-12-22 13:30:00,35.09,35.15,35.06,35.11,97600.0,14.6479,14.6729,14.6354,14.6562,97600.0
2005-12-22 14:00:00,35.11,35.13,35.07,35.08,77300.0,14.6562,14.6646,14.6395,14.6437,77300.0
2005-12-22 14:30:00,35.08,35.09,35.01,35.05,142600.0,14.6437,14.6479,14.6145,14.6312,142600.0
2005-12-22 15:00:00,35.05,35.1,35.02,35.06,144400.0,14.6312,14.6521,14.6187,14.6354,144400.0
2005-12-22 15:30:00,35.06,35.14,35.06,35.13,267200.0,14.6354,14.6688,14.6354,14.6646,267200.0
2005-12-23 09:30:00,35.09,35.18,34.96,35.15,190200.0,14.6479,14.6855,14.5936,14.6729,190200.0
2005-12-23 10:00:00,35.15,35.15,34.94,34.97,142900.0,14.6729,14.6729,14.5853,14.5978,142900.0
2005-12-23 10:30:00,34.97,35.03,34.96,35.0,92600.0,14.5978,14.6228,14.5936,14.6103,92600.0
2005-12-23 11:00:00,35.0,35.12,35.0,35.11,139800.0,14.6103,14.6604,14.6103,14.6562,139800.0
2005-12-23 11:30:00,35.11,35.19,35.11,35.19,111500.0,14.6562,14.6896,14.6562,14.6896,111500.0
2005-12-23 12:00:00,35.19,35.2,35.14,35.19,104000.0,14.6896,14.6938,14.6688,14.6896,104000.0
2005-12-23 12:30:00,35.19,35.21,35.17,35.2,122900.0,14.6896,14.698,14.6813,14.6938,122900.0
2005-12-23 13:00:00,35.2,35.23,35.18,35.19,63200.0,14.6938,14.7063,14.6855,14.6896,63200.0
2005-12-23 13:30:00,35.19,35.19,35.18,35.18,158200.0,14.6896,14.6896,14.6855,14.6855,158200.0
2005-12-23 14:00:00,35.19,35.19,35.16,35.18,59400.0,14.6896,14.6896,14.6771,14.6855,59400.0
2005-12-23 14:30:00,35.18,35.18,35.16,35.17,61100.0,14.6855,14.6855,14.6771,14.6813,61100.0
2005-12-23 15:00:00,35.17,35.19,35.16,35.17,112700.0,14.6813,14.6896,14.6771,14.6813,112700.0
2005-12-23 15:30:00,35.17,35.18,35.14,35.17,185200.0,14.6813,14.6855,14.6688,14.6813,185200.0
2005-12-27 09:30:00,35.14,35.19,35.04,35.1,147900.0,14.6688,14.6896,14.627,14.6521,147900.0
2005-12-27 10:00:00,35.11,35.15,35.06,35.06,136700.0,14.6562,14.6729,14.6354,14.6354,136700.0
2005-12-27 10:30:00,35.07,35.1,34.98,34.98,191200.0,14.6395,14.6521,14.602,14.602,191200.0
2005-12-27 11:00:00,34.99,35.0,34.95,34.98,155700.0,14.6061,14.6103,14.5894,14.602,155700.0
2005-12-27 11:30:00,34.99,35.05,34.94,35.02,119700.0,14.6061,14.6312,14.5853,14.6187,119700.0
2005-12-27 12:00:00,35.02,35.02,34.94,35.0,110500.0,14.6187,14.6187,14.5853,14.6103,110500.0
2005-12-27 12:30:00,34.99,35.01,34.96,34.96,86600.0,14.6061,14.6145,14.5936,14.5936,86600.0
2005-12-27 13:00:00,34.96,34.98,34.83,34.84,112200.0,14.5936,14.602,14.5394,14.5435,112200.0
2005-12-27 13:30:00,34.82,34.9,34.8,34.9,114300.0,14.5352,14.5686,14.5268,14.5686,114300.0
2005-12-27 14:00:00,34.9,35.04,34.89,35.04,149300.0,14.5686,14.627,14.5644,14.627,149300.0
2005-12-27 14:30:00,35.04,35.06,34.97,35.0,213100.0,14.627,14.6354,14.5978,14.6103,213100.0
2005-12-27 15:00:00,35.0,35.08,35.0,35.07,265500.0,14.6103,14.6437,14.6103,14.6395,265500.0
2005-12-27 15:30:00,35.06,35.14,35.05,35.09,522600.0,14.6354,14.6688,14.6312,14.6479,522600.0
2005-12-28 09:30:00,35.01,35.19,35.01,35.12,210000.0,14.6145,14.6896,14.6145,14.6604,210000.0
2005-12-28 10:00:00,35.13,35.18,35.1,35.1,179400.0,14.6646,14.6855,14.6521,14.6521,179400.0
2005-12-28 10:30:00,35.1,35.13,35.08,35.11,138100.0,14.6521,14.6646,14.6437,14.6562,138100.0
2005-12-28 11:00:00,35.1,35.13,35.05,35.1,198400.0,14.6521,14.6646,14.6312,14.6521,198400.0
2005-12-28 11:30:00,35.11,35.13,34.97,34.99,157000.0,14.6562,14.6646,14.5978,14.6061,157000.0
2005-12-28 12:00:00,34.99,35.0,34.93,34.96,89700.0,14.6061,14.6103,14.5811,14.5936,89700.0
2005-12-28 12:30:00,34.95,34.97,34.95,34.95,55400.0,14.5894,14.5978,14.5894,14.5894,55400.0
2005-12-28 13:00:00,34.96,34.97,34.9,34.91,73900.0,14.5936,14.5978,14.5686,14.5728,73900.0
2005-12-28 13:30:00,34.91,34.95,34.87,34.95,98800.0,14.5728,14.5894,14.5561,14.5894,98800.0
2005-12-28 14:00:00,34.94,34.96,34.83,34.87,112100.0,14.5853,14.5936,14.5394,14.5561,112100.0
2005-12-28 14:30:00,34.88,34.93,34.83,34.84,160500.0,14.5602,14.5811,14.5394,14.5435,160500.0
2005-12-28 15:00:00,34.84,34.97,34.84,34.95,140300.0,14.5435,14.5978,14.5435,14.5894,140300.0
2005-12-28 15:30:00,34.95,35.0,34.93,34.96,289300.0,14.5894,14.6103,14.5811,14.5936,289300.0
2005-12-29 09:30:00,34.91,35.09,34.91,34.96,100100.0,14.5728,14.6479,14.5728,14.5936,100100.0
2005-12-29 10:00:00,34.96,34.96,34.86,34.88,110100.0,14.5936,14.5936,14.5519,14.5602,110100.0
2005-12-29 10:30:00,34.91,34.92,34.85,34.92,59300.0,14.5728,14.5769,14.5477,14.5769,59300.0
2005-12-29 11:00:00,34.92,34.95,34.89,34.89,55000.0,14.5769,14.5894,14.5644,14.5644,55000.0
2005-12-29 11:30:00,34.89,34.9,34.87,34.87,51500.0,14.5644,14.5686,14.5561,14.5561,51500.0
2005-12-29 12:00:00,34.87,34.89,34.84,34.86,50200.0,14.5561,14.5644,14.5435,14.5519,50200.0
2005-12-29 12:30:00,34.87,34.9,34.85,34.87,42300.0,14.5561,14.5686,14.5477,14.5561,42300.0
2005-12-29 13:00:00,34.88,34.89,34.86,34.88,32600.0,14.5602,14.5644,14.5519,14.5602,32600.0
2005-12-29 13:30:00,34.88,34.89,34.87,34.89,28200.0,14.5602,14.5644,14.5561,14.5644,28200.0
2005-12-29 14:00:00,34.88,34.91,34.85,34.87,36100.0,14.5602,14.5728,14.5477,14.5561,36100.0
2005-12-29 14:30:00,34.86,34.9,34.85,34.86,39700.0,14.5519,14.5686,14.5477,14.5519,39700.0
2005-12-29 15:00:00,34.87,34.87,34.72,34.72,168900.0,14.5561,14.5561,14.4934,14.4934,168900.0
2005-12-29 15:30:00,34.72,34.76,34.67,34.72,239400.0,14.4934,14.5101,14.4726,14.4934,239400.0
2005-12-30 09:30:00,34.63,34.7,34.52,34.55,159200.0,14.4559,14.4851,14.41,14.4225,159200.0
2005-12-30 10:00:00,34.55,34.59,34.5,34.53,99700.0,14.4225,14.4392,14.4016,14.4141,99700.0
2005-12-30 10:30:00,34.53,34.55,34.45,34.5,120300.0,14.4141,14.4225,14.3807,14.4016,120300.0
2005-12-30 11:00:00,34.49,34.57,34.47,34.51,65100.0,14.3974,14.4308,14.3891,14.4058,65100.0
2005-12-30 11:30:00,34.52,34.53,34.47,34.49,59500.0,14.41,14.4141,14.3891,14.3974,59500.0
2005-12-30 12:00:00,34.49,34.5,34.46,34.48,39000.0,14.3974,14.4016,14.3849,14.3933,39000.0
2005-12-30 12:30:00,34.48,34.51,34.46,34.49,38700.0,14.3933,14.4058,14.3849,14.3974,38700.0
2005-12-30 13:00:00,34.48,34.52,34.47,34.47,25900.0,14.3933,14.41,14.3891,14.3891,25900.0
2005-12-30 13:30:00,34.48,34.51,34.45,34.48,35400.0,14.3933,14.4058,14.3807,14.3933,35400.0
2005-12-30 14:00:00,34.47,34.53,34.46,34.52,39500.0,14.3891,14.4141,14.3849,14.41,39500.0
2005-12-30 14:30:00,34.52,34.59,34.51,34.54,50300.0,14.41,14.4392,14.4058,14.4183,50300.0
2005-12-30 15:00:00,34.54,34.58,34.5,34.56,64600.0,14.4183,14.435,14.4016,14.4266,64600.0
2005-12-30 15:30:00,34.55,34.59,34.46,34.48,220200.0,14.4225,14.4392,14.3849,14.3933,220200.0
2006-01-03 09:30:00,34.76,34.85,34.62,34.77,170600.0,14.5101,14.5477,14.4517,14.5143,170600.0
2006-01-03 10:00:00,34.78,34.96,34.59,34.64,209700.0,14.5185,14.5936,14.4392,14.46,209700.0
2006-01-03 10:30:00,34.64,34.68,34.5,34.58,141000.0,14.46,14.4767,14.4016,14.435,141000.0
2006-01-03 11:00:00,34.57,34.61,34.48,34.58,141000.0,14.4308,14.4475,14.3933,14.435,141000.0
2006-01-03 11:30:00,34.59,34.64,34.55,34.61,118300.0,14.4392,14.46,14.4225,14.4475,118300.0
2006-01-03 12:00:00,34.62,34.73,34.61,34.67,113700.0,14.4517,14.4976,14.4475,14.4726,113700.0
2006-01-03 12:30:00,34.67,34.78,34.62,34.69,125300.0,14.4726,14.5185,14.4517,14.4809,125300.0
2006-01-03 13:00:00,34.71,34.76,34.63,34.68,95100.0,14.4893,14.5101,14.4559,14.4767,95100.0
2006-01-03 13:30:00,34.67,34.75,34.61,34.73,75100.0,14.4726,14.506,14.4475,14.4976,75100.0
2006-01-03 14:00:00,34.73,34.88,34.69,34.81,177600.0,14.4976,14.5602,14.4809,14.531,177600.0
2006-01-03 14:30:00,34.8,34.91,34.79,34.88,185900.0,14.5268,14.5728,14.5227,14.5602,185900.0
2006-01-03 15:00:00,34.88,34.98,34.87,34.97,207000.0,14.5602,14.602,14.5561,14.5978,207000.0
2006-01-03 15:30:00,34.97,35.13,34.96,35.06,318200.0,14.5978,14.6646,14.5936,14.6354,318200.0
2006-01-04 09:30:00,34.92,35.06,34.86,35.01,111000.0,14.5769,14.6354,14.5519,14.6145,111000.0
2006-01-04 10:00:00,35.01,35.1,34.87,34.87,104800.0,14.6145,14.6521,14.5561,14.5561,104800.0
2006-01-04 10:30:00,34.89,34.98,34.87,34.96,107400.0,14.5644,14.602,14.5561,14.5936,107400.0
2006-01-04 11:00:00,34.96,35.01,34.6,34.61,152100.0,14.5936,14.6145,14.4433,14.4475,152100.0
2006-01-04 11:30:00,34.61,34.91,34.45,34.91,317600.0,14.4475,14.5728,14.3807,14.5728,317600.0
2006-01-04 12:00:00,34.91,35.0,34.84,34.85,109000.0,14.5728,14.6103,14.5435,14.5477,109000.0
2006-01-04 12:30:00,34.85,34.89,34.81,34.84,151000.0,14.5477,14.5644,14.531,14.5435,151000.0
2006-01-04 13:00:00,34.85,34.89,34.8,34.83,86200.0,14.5477,14.5644,14.5268,14.5394,86200.0
2006-01-04 13:30:00,34.84,34.85,34.75,34.83,77300.0,14.5435,14.5477,14.506,14.5394,77300.0
2006-01-04 14:00:00,34.83,34.85,34.75,34.83,96100.0,14.5394,14.5477,14.506,14.5394,96100.0
2006-01-04 14:30:00,34.84,34.85,34.76,34.79,251000.0,14.5435,14.5477,14.5101,14.5227,251000.0
2006-01-04 15:00:00,34.79,34.9,34.79,34.89,165700.0,14.5227,14.5686,14.5227,14.5644,165700.0
2006-01-04 15:30:00,34.89,35.02,34.87,34.95,322200.0,14.5644,14.6187,14.5561,14.5894,322200.0
2006-01-05 09:30:00,35.04,35.12,34.89,35.06,220600.0,14.627,14.6604,14.5644,14.6354,220600.0
2006-01-05 10:00:00,35.07,35.11,35.02,35.05,96300.0,14.6395,14.6562,14.6187,14.6312,96300.0
2006-01-05 10:30:00,35.03,35.07,34.83,34.87,81000.0,14.6228,14.6395,14.5394,14.5561,81000.0
2006-01-05 11:00:00,34.87,34.96,34.81,34.91,76100.0,14.5561,14.5936,14.531,14.5728,76100.0
2006-01-05 11:30:00,34.92,34.92,34.8,34.88,84500.0,14.5769,14.5769,14.5268,14.5602,84500.0
2006-01-05 12:00:00,34.88,34.98,34.84,34.96,77600.0,14.5602,14.602,14.5435,14.5936,77600.0
2006-01-05 12:30:00,34.95,34.96,34.83,34.85,66600.0,14.5894,14.5936,14.5394,14.5477,66600.0
2006-01-05 13:00:00,34.85,34.93,34.81,34.82,64700.0,14.5477,14.5811,14.531,14.5352,64700.0
2006-01-05 13:30:00,34.83,34.88,34.76,34.78,88800.0,14.5394,14.5602,14.5101,14.5185,88800.0
2006-01-05 14:00:00,34.78,34.83,34.75,34.79,83900.0,14.5185,14.5394,14.506,14.5227,83900.0
2006-01-05 14:30:00,34.78,34.88,34.78,34.86,84200.0,14.5185,14.5602,14.5185,14.5519,84200.0
2006-01-05 15:00:00,34.85,34.9,34.83,34.84,111500.0,14.5477,14.5686,14.5394,14.5435,111500.0
2006-01-05 15:30:00,34.85,34.88,34.83,34.88,160600.0,14.5477,14.5602,14.5394,14.5602,160600.0
2006-01-06 09:30:00,34.99,35.0,34.9,34.96,92600.0,14.6061,14.6103,14.5686,14.5936,92600.0
2006-01-06 10:00:00,34.96,34.96,34.8,34.83,102700.0,14.5936,14.5936,14.5268,14.5394,102700.0
2006-01-06 10:30:00,34.84,34.9,34.82,34.86,67000.0,14.5435,14.5686,14.5352,14.5519,67000.0
2006-01-06 11:00:00,34.86,34.95,34.85,34.95,109300.0,14.5519,14.5894,14.5477,14.5894,109300.0
2006-01-06 11:30:00,34.94,34.97,34.9,34.91,47900.0,14.5853,14.5978,14.5686,14.5728,47900.0
2006-01-06 12:00:00,34.92,34.94,34.87,34.9,73600.0,14.5769,14.5853,14.5561,14.5686,73600.0
2006-01-06 12:30:00,34.88,34.91,34.87,34.87,72000.0,14.5602,14.5728,14.5561,14.5561,72000.0
2006-01-06 13:00:00,34.87,34.96,34.87,34.94,106000.0,14.5561,14.5936,14.5561,14.5853,106000.0
2006-01-06 13:30:00,34.95,35.05,34.93,35.04,104400.0,14.5894,14.6312,14.5811,14.627,104400.0
2006-01-06 14:00:00,35.03,35.08,35.01,35.03,72700.0,14.6228,14.6437,14.6145,14.6228,72700.0
2006-01-06 14:30:00,35.03,35.04,34.98,34.98,52000.0,14.6228,14.627,14.602,14.602,52000.0
2006-01-06 15:00:00,34.98,35.04,34.97,35.04,98000.0,14.602,14.627,14.5978,14.627,98000.0
2006-01-06 15:30:00,35.04,35.09,35.02,35.09,133600.0,14.627,14.6479,14.6187,14.6479,133600.0
2006-01-09 09:30:00,35.06,35.08,34.92,34.92,124400.0,14.6354,14.6437,14.5769,14.5769,124400.0
2006-01-09 10:00:00,34.92,35.0,34.85,34.9,138000.0,14.5769,14.6103,14.5477,14.5686,138000.0
2006-01-09 10:30:00,34.9,34.94,34.81,34.87,132900.0,14.5686,14.5853,14.531,14.5561,132900.0
2006-01-09 11:00:00,34.88,34.91,34.84,34.87,112500.0,14.5602,14.5728,14.5435,14.5561,112500.0
2006-01-09 11:30:00,34.86,34.94,34.83,34.92,81100.0,14.5519,14.5853,14.5394,14.5769,81100.0
2006-01-09 12:00:00,34.92,34.92,34.82,34.83,70200.0,14.5769,14.5769,14.5352,14.5394,70200.0
2006-01-09 12:30:00,34.83,34.98,34.82,34.89,102800.0,14.5394,14.602,14.5352,14.5644,102800.0
2006-01-09 13:00:00,34.89,34.91,34.86,34.89,55400.0,14.5644,14.5728,14.5519,14.5644,55400.0
2006-01-09 13:30:00,34.88,34.96,34.86,34.89,124100.0,14.5602,14.5936,14.5519,14.5644,124100.0
2006-01-09 14:00:00,34.89,34.94,34.88,34.9,80000.0,14.5644,14.5853,14.5602,14.5686,80000.0
2006-01-09 14:30:00,34.9,34.92,34.85,34.88,195600.0,14.5686,14.5769,14.5477,14.5602,195600.0
2006-01-09 15:00:00,34.88,34.9,34.83,34.9,184800.0,14.5602,14.5686,14.5394,14.5686,184800.0
2006-01-09 15:30:00,34.89,34.96,34.88,34.91,231000.0,14.5644,14.5936,14.5602,14.5728,231000.0
2006-01-10 09:30:00,34.82,34.95,34.75,34.89,127100.0,14.5352,14.5894,14.506,14.5644,127100.0
2006-01-10 10:00:00,34.88,34.93,34.79,34.8,114500.0,14.5602,14.5811,14.5227,14.5268,114500.0
2006-01-10 10:30:00,34.81,34.94,34.8,34.9,104500.0,14.531,14.5853,14.5268,14.5686,104500.0
2006-01-10 11:00:00,34.91,34.94,34.87,34.89,104700.0,14.5728,14.5853,14.5561,14.5644,104700.0
2006-01-10 11:30:00,34.92,34.95,34.88,34.89,143700.0,14.5769,14.5894,14.5602,14.5644,143700.0
2006-01-10 12:00:00,34.88,34.94,34.86,34.89,103200.0,14.5602,14.5853,14.5519,14.5644,103200.0
2006-01-10 12:30:00,34.91,34.91,34.82,34.84,75000.0,14.5728,14.5728,14.5352,14.5435,75000.0
2006-01-10 13:00:00,34.84,34.93,34.82,34.89,67100.0,14.5435,14.5811,14.5352,14.5644,67100.0
2006-01-10 13:30:00,34.9,34.93,34.87,34.91,64100.0,14.5686,14.5811,14.5561,14.5728,64100.0
2006-01-10 14:00:00,34.91,34.91,34.81,34.82,113200.0,14.5728,14.5728,14.531,14.5352,113200.0
2006-01-10 14:30:00,34.8,34.88,34.8,34.83,111500.0,14.5268,14.5602,14.5268,14.5394,111500.0
2006-01-10 15:00:00,34.84,34.89,34.81,34.86,91200.0,14.5435,14.5644,14.531,14.5519,91200.0
2006-01-10 15:30:00,34.86,34.91,34.83,34.86,141700.0,14.5519,14.5728,14.5394,14.5519,141700.0
2006-01-11 09:30:00,34.81,34.93,34.76,34.8,133800.0,14.531,14.5811,14.5101,14.5268,133800.0
2006-01-11 10:00:00,34.8,34.84,34.76,34.83,75000.0,14.5268,14.5435,14.5101,14.5394,75000.0
2006-01-11 10:30:00,34.83,34.84,34.73,34.77,109600.0,14.5394,14.5435,14.4976,14.5143,109600.0
2006-01-11 11:00:00,34.77,34.78,34.7,34.74,128300.0,14.5143,14.5185,14.4851,14.5018,128300.0
2006-01-11 11:30:00,34.74,34.74,34.64,34.65,123800.0,14.5018,14.5018,14.46,14.4642,123800.0
2006-01-11 12:00:00,34.66,34.74,34.64,34.7,69400.0,14.4684,14.5018,14.46,14.4851,69400.0
2006-01-11 12:30:00,34.68,34.83,34.67,34.76,68400.0,14.4767,14.5394,14.4726,14.5101,68400.0
2006-01-11 13:00:00,34.78,34.78,34.7,34.74,107600.0,14.5185,14.5185,14.4851,14.5018,107600.0
2006-01-11 13:30:00,34.74,34.78,34.71,34.77,75300.0,14.5018,14.5185,14.4893,14.5143,75300.0
2006-01-11 14:00:00,34.78,34.81,34.74,34.77,221200.0,14.5185,14.531,14.5018,14.5143,221200.0
2006-01-11 14:30:00,34.77,34.8,34.73,34.79,167400.0,14.5143,14.5268,14.4976,14.5227,167400.0
2006-01-11 15:00:00,34.79,34.83,34.72,34.74,119000.0,14.5227,14.5394,14.4934,14.5018,119000.0
2006-01-11 15:30:00,34.74,34.8,34.73,34.79,95700.0,14.5018,14.5268,14.4976,14.5227,95700.0
2006-01-12 09:30:00,34.79,34.97,34.76,34.93,418900.0,14.5227,14.5978,14.5101,14.5811,418900.0
2006-01-12 10:00:00,34.93,35.1,34.91,34.99,225700.0,14.5811,14.6521,14.5728,14.6061,225700.0
2006-01-12 10:30:00,34.97,35.0,34.9,34.9,149000.0,14.5978,14.6103,14.5686,14.5686,149000.0
2006-01-12 11:00:00,34.9,34.91,34.84,34.88,244100.0,14.5686,14.5728,14.5435,14.5602,244100.0
2006-01-12 11:30:00,34.87,34.91,34.86,34.88,65700.0,14.5561,14.5728,14.5519,14.5602,65700.0
2006-01-12 12:00:00,34.88,34.92,34.87,34.88,62000.0,14.5602,14.5769,14.5561,14.5602,62000.0
2006-01-12 12:30:00,34.88,34.97,34.87,34.93,93500.0,14.5602,14.5978,14.5561,14.5811,93500.0
2006-01-12 13:00:00,34.93,34.96,34.91,34.94,43400.0,14.5811,14.5936,14.5728,14.5853,43400.0
2006-01-12 13:30:00,34.94,34.96,34.89,34.89,65300.0,14.5853,14.5936,14.5644,14.5644,65300.0
2006-01-12 14:00:00,34.89,34.97,34.85,34.9,108800.0,14.5644,14.5978,14.5477,14.5686,108800.0
2006-01-12 14:30:00,34.9,34.96,34.87,34.95,103400.0,14.5686,14.5936,14.5561,14.5894,103400.0
2006-01-12 15:00:00,34.94,34.96,34.86,34.9,129600.0,14.5853,14.5936,14.5519,14.5686,129600.0
2006-01-12 15:30:00,34.91,34.91,34.8,34.83,294600.0,14.5728,14.5728,14.5268,14.5394,294600.0
2006-01-13 09:30:00,34.85,34.98,34.82,34.92,188000.0,14.5477,14.602,14.5352,14.5769,188000.0
2006-01-13 10:00:00,34.92,34.96,34.83,34.9,106800.0,14.5769,14.5936,14.5394,14.5686,106800.0
2006-01-13 10:30:00,34.91,34.92,34.85,34.89,69500.0,14.5728,14.5769,14.5477,14.5644,69500.0
2006-01-13 11:00:00,34.87,34.95,34.85,34.91,103400.0,14.5561,14.5894,14.5477,14.5728,103400.0
2006-01-13 11:30:00,34.91,34.95,34.87,34.89,171900.0,14.5728,14.5894,14.5561,14.5644,171900.0
2006-01-13 12:00:00,34.89,34.94,34.89,34.9,77700.0,14.5644,14.5853,14.5644,14.5686,77700.0
2006-01-13 12:30:00,34.92,34.92,34.8,34.82,105400.0,14.5769,14.5769,14.5268,14.5352,105400.0
2006-01-13 13:00:00,34.8,34.85,34.8,34.83,89500.0,14.5268,14.5477,14.5268,14.5394,89500.0
2006-01-13 13:30:00,34.84,34.84,34.74,34.81,139400.0,14.5435,14.5435,14.5018,14.531,139400.0
2006-01-13 14:00:00,34.82,34.84,34.75,34.78,140800.0,14.5352,14.5435,14.506,14.5185,140800.0
2006-01-13 14:30:00,34.77,34.87,34.77,34.78,106100.0,14.5143,14.5561,14.5143,14.5185,106100.0
2006-01-13 15:00:00,34.78,34.84,34.76,34.81,144000.0,14.5185,14.5435,14.5101,14.531,144000.0
2006-01-13 15:30:00,34.81,34.94,34.8,34.89,216500.0,14.531,14.5853,14.5268,14.5644,216500.0
2006-01-17 09:30:00,34.88,34.96,34.83,34.96,149700.0,14.5602,14.5936,14.5394,14.5936,149700.0
2006-01-17 10:00:00,34.96,35.03,34.76,34.85,205700.0,14.5936,14.6228,14.5101,14.5477,205700.0
2006-01-17 10:30:00,34.86,34.95,34.85,34.87,155400.0,14.5519,14.5894,14.5477,14.5561,155400.0
2006-01-17 11:00:00,34.88,34.94,34.84,34.9,122100.0,14.5602,14.5853,14.5435,14.5686,122100.0
2006-01-17 11:30:00,34.89,34.93,34.87,34.88,77300.0,14.5644,14.5811,14.5561,14.5602,77300.0
2006-01-17 12:00:00,34.88,34.93,34.8,34.8,88500.0,14.5602,14.5811,14.5268,14.5268,88500.0
2006-01-17 12:30:00,34.8,34.9,34.78,34.84,79100.0,14.5268,14.5686,14.5185,14.5435,79100.0
2006-01-17 13:00:00,34.84,34.93,34.82,34.93,82500.0,14.5435,14.5811,14.5352,14.5811,82500.0
2006-01-17 13:30:00,34.93,35.05,34.92,35.01,129100.0,14.5811,14.6312,14.5769,14.6145,129100.0
2006-01-17 14:00:00,35.01,35.09,35.0,35.05,106400.0,14.6145,14.6479,14.6103,14.6312,106400.0
2006-01-17 14:30:00,35.05,35.07,34.98,35.04,178300.0,14.6312,14.6395,14.602,14.627,178300.0
2006-01-17 15:00:00,35.03,35.09,35.01,35.08,195700.0,14.6228,14.6479,14.6145,14.6437,195700.0
2006-01-17 15:30:00,35.09,35.11,35.04,35.07,272800.0,14.6479,14.6562,14.627,14.6395,272800.0
2006-01-18 09:30:00,35.02,35.17,35.02,35.1,196200.0,14.6187,14.6813,14.6187,14.6521,196200.0
2006-01-18 10:00:00,35.13,35.3,35.12,35.28,180400.0,14.6646,14.7356,14.6604,14.7272,180400.0
2006-01-18 10:30:00,35.3,35.34,35.25,35.31,158500.0,14.7356,14.7522,14.7147,14.7397,158500.0
2006-01-18 11:00:00,35.31,35.35,35.28,35.29,141400.0,14.7397,14.7564,14.7272,14.7314,141400.0
2006-01-18 11:30:00,35.28,35.29,35.08,35.1,106000.0,14.7272,14.7314,14.6437,14.6521,106000.0
2006-01-18 12:00:00,35.12,35.19,35.09,35.15,140300.0,14.6604,14.6896,14.6479,14.6729,140300.0
2006-01-18 12:30:00,35.15,35.23,35.12,35.23,110900.0,14.6729,14.7063,14.6604,14.7063,110900.0
2006-01-18 13:00:00,35.23,35.25,35.18,35.22,127700.0,14.7063,14.7147,14.6855,14.7022,127700.0
2006-01-18 13:30:00,35.21,35.27,35.18,35.24,97300.0,14.698,14.723,14.6855,14.7105,97300.0
2006-01-18 14:00:00,35.25,35.33,35.22,35.29,112400.0,14.7147,14.7481,14.7022,14.7314,112400.0
2006-01-18 14:30:00,35.3,35.34,35.21,35.23,129400.0,14.7356,14.7522,14.698,14.7063,129400.0
2006-01-18 15:00:00,35.23,35.25,35.18,35.24,145800.0,14.7063,14.7147,14.6855,14.7105,145800.0
2006-01-18 15:30:00,35.23,35.27,35.14,35.19,221000.0,14.7063,14.723,14.6688,14.6896,221000.0
2006-01-19 09:30:00,35.17,35.24,35.1,35.24,116100.0,14.6813,14.7105,14.6521,14.7105,116100.0
2006-01-19 10:00:00,35.24,35.32,35.19,35.27,144600.0,14.7105,14.7439,14.6896,14.723,144600.0
2006-01-19 10:30:00,35.27,35.32,35.22,35.24,136300.0,14.723,14.7439,14.7022,14.7105,136300.0
2006-01-19 11:00:00,35.23,35.32,35.21,35.31,116400.0,14.7063,14.7439,14.698,14.7397,116400.0
2006-01-19 11:30:00,35.31,35.39,35.29,35.34,154300.0,14.7397,14.7731,14.7314,14.7522,154300.0
2006-01-19 12:00:00,35.34,35.39,35.32,35.38,150200.0,14.7522,14.7731,14.7439,14.7689,150200.0
2006-01-19 12:30:00,35.4,35.4,35.34,35.39,86300.0,14.7773,14.7773,14.7522,14.7731,86300.0
2006-01-19 13:00:00,35.39,35.45,35.35,35.4,151500.0,14.7731,14.7982,14.7564,14.7773,151500.0
2006-01-19 13:30:00,35.41,35.49,35.39,35.47,112700.0,14.7815,14.8149,14.7731,14.8065,112700.0
2006-01-19 14:00:00,35.47,35.49,35.42,35.47,126600.0,14.8065,14.8149,14.7856,14.8065,126600.0
2006-01-19 14:30:00,35.47,35.5,35.41,35.48,142000.0,14.8065,14.819,14.7815,14.8107,142000.0
2006-01-19 15:00:00,35.48,35.49,35.37,35.48,215100.0,14.8107,14.8149,14.7648,14.8107,215100.0
2006-01-19 15:30:00,35.48,35.64,35.47,35.58,501400.0,14.8107,14.8775,14.8065,14.8524,501400.0
2006-01-20 09:30:00,35.63,35.81,35.43,35.69,313700.0,14.8733,14.9484,14.7898,14.8984,313700.0
2006-01-20 10:00:00,35.71,35.89,35.67,35.84,187600.0,14.9067,14.9818,14.89,14.961,187600.0
2006-01-20 10:30:00,35.85,35.86,35.69,35.77,221100.0,14.9651,14.9693,14.8984,14.9317,221100.0
2006-01-20 11:00:00,35.76,35.76,35.63,35.69,300300.0,14.9276,14.9276,14.8733,14.8984,300300.0
2006-01-20 11:30:00,35.69,35.69,35.47,35.49,183300.0,14.8984,14.8984,14.8065,14.8149,183300.0
2006-01-20 12:00:00,35.49,35.54,35.44,35.53,240500.0,14.8149,14.8357,14.794,14.8316,240500.0
2006-01-20 12:30:00,35.53,35.53,35.38,35.44,141600.0,14.8316,14.8316,14.7689,14.794,141600.0
2006-01-20 13:00:00,35.44,35.44,35.31,35.42,126100.0,14.794,14.794,14.7397,14.7856,126100.0
2006-01-20 13:30:00,35.4,35.41,35.22,35.29,140200.0,14.7773,14.7815,14.7022,14.7314,140200.0
2006-01-20 14:00:00,35.29,35.32,35.18,35.25,193600.0,14.7314,14.7439,14.6855,14.7147,193600.0
2006-01-20 14:30:00,35.24,35.24,35.14,35.16,202400.0,14.7105,14.7105,14.6688,14.6771,202400.0
2006-01-20 15:00:00,35.15,35.19,35.13,35.15,212700.0,14.6729,14.6896,14.6646,14.6729,212700.0
2006-01-20 15:30:00,35.16,35.18,34.9,35.03,550500.0,14.6771,14.6855,14.5686,14.6228,550500.0
2006-01-23 09:30:00,35.0,35.32,35.0,35.25,170000.0,14.6103,14.7439,14.6103,14.7147,170000.0
2006-01-23 10:00:00,35.24,35.35,35.17,35.31,167800.0,14.7105,14.7564,14.6813,14.7397,167800.0
2006-01-23 10:30:00,35.3,35.32,35.2,35.2,112400.0,14.7356,14.7439,14.6938,14.6938,112400.0
2006-01-23 11:00:00,35.22,35.28,35.2,35.27,78400.0,14.7022,14.7272,14.6938,14.723,78400.0
2006-01-23 11:30:00,35.29,35.33,35.22,35.23,94300.0,14.7314,14.7481,14.7022,14.7063,94300.0
2006-01-23 12:00:00,35.24,35.25,35.05,35.17,113600.0,14.7105,14.7147,14.6312,14.6813,113600.0
2006-01-23 12:30:00,35.16,35.3,35.07,35.16,92100.0,14.6771,14.7356,14.6395,14.6771,92100.0
2006-01-23 13:00:00,35.16,35.27,35.15,35.25,66300.0,14.6771,14.723,14.6729,14.7147,66300.0
2006-01-23 13:30:00,35.25,35.27,35.16,35.19,82700.0,14.7147,14.723,14.6771,14.6896,82700.0
2006-01-23 14:00:00,35.2,35.26,35.14,35.19,111700.0,14.6938,14.7189,14.6688,14.6896,111700.0
2006-01-23 14:30:00,35.19,35.28,35.12,35.28,98700.0,14.6896,14.7272,14.6604,14.7272,98700.0
2006-01-23 15:00:00,35.27,35.29,35.18,35.25,123300.0,14.723,14.7314,14.6855,14.7147,123300.0
2006-01-23 15:30:00,35.25,35.28,35.14,35.2,176200.0,14.7147,14.7272,14.6688,14.6938,176200.0
2006-01-24 09:30:00,35.22,35.34,35.14,35.31,149300.0,14.7022,14.7522,14.6688,14.7397,149300.0
2006-01-24 10:00:00,35.3,35.41,35.26,35.4,146800.0,14.7356,14.7815,14.7189,14.7773,146800.0
2006-01-24 10:30:00,35.38,35.46,35.33,35.37,217400.0,14.7689,14.8023,14.7481,14.7648,217400.0
2006-01-24 11:00:00,35.36,35.42,35.28,35.37,160900.0,14.7606,14.7856,14.7272,14.7648,160900.0
2006-01-24 11:30:00,35.38,35.47,35.34,35.45,119700.0,14.7689,14.8065,14.7522,14.7982,119700.0
2006-01-24 12:00:00,35.44,35.5,35.43,35.46,180600.0,14.794,14.819,14.7898,14.8023,180600.0
2006-01-24 12:30:00,35.46,35.5,35.43,35.44,112200.0,14.8023,14.819,14.7898,14.794,112200.0
2006-01-24 13:00:00,35.44,35.46,35.34,35.35,180600.0,14.794,14.8023,14.7522,14.7564,180600.0
2006-01-24 13:30:00,35.38,35.46,35.33,35.43,121000.0,14.7689,14.8023,14.7481,14.7898,121000.0
2006-01-24 14:00:00,35.43,35.61,35.43,35.54,206900.0,14.7898,14.865,14.7898,14.8357,206900.0
2006-01-24 14:30:00,35.55,35.6,35.51,35.53,120300.0,14.8399,14.8608,14.8232,14.8316,120300.0
2006-01-24 15:00:00,35.53,35.56,35.51,35.54,163800.0,14.8316,14.8441,14.8232,14.8357,163800.0
2006-01-24 15:30:00,35.54,35.69,35.53,35.59,253000.0,14.8357,14.8984,14.8316,14.8566,253000.0
2006-01-25 09:30:00,35.57,35.84,35.57,35.74,236000.0,14.8483,14.961,14.8483,14.9192,236000.0
2006-01-25 10:00:00,35.74,35.81,35.37,35.47,275300.0,14.9192,14.9484,14.7648,14.8065,275300.0
2006-01-25 10:30:00,35.46,35.6,35.38,35.59,290200.0,14.8023,14.8608,14.7689,14.8566,290200.0
2006-01-25 11:00:00,35.6,35.62,35.49,35.49,262800.0,14.8608,14.8691,14.8149,14.8149,262800.0
2006-01-25 11:30:00,35.49,35.51,35.29,35.3,218000.0,14.8149,14.8232,14.7314,14.7356,218000.0
2006-01-25 12:00:00,35.31,35.34,35.14,35.16,213400.0,14.7397,14.7522,14.6688,14.6771,213400.0
2006-01-25 12:30:00,35.16,35.46,35.16,35.38,222900.0,14.6771,14.8023,14.6771,14.7689,222900.0
2006-01-25 13:00:00,35.36,35.5,35.35,35.38,168100.0,14.7606,14.819,14.7564,14.7689,168100.0
2006-01-25 13:30:00,35.38,35.46,35.3,35.35,130800.0,14.7689,14.8023,14.7356,14.7564,130800.0
2006-01-25 14:00:00,35.34,35.39,35.22,35.32,194300.0,14.7522,14.7731,14.7022,14.7439,194300.0
2006-01-25 14:30:00,35.31,35.34,35.0,35.03,332600.0,14.7397,14.7522,14.6103,14.6228,332600.0
2006-01-25 15:00:00,35.04,35.26,35.04,35.22,250100.0,14.627,14.7189,14.627,14.7022,250100.0
2006-01-25 15:30:00,35.23,35.35,35.12,35.35,222300.0,14.7063,14.7564,14.6604,14.7564,222300.0
2006-01-26 09:30:00,35.5,35.63,35.32,35.46,252700.0,14.819,14.8733,14.7439,14.8023,252700.0
2006-01-26 10:00:00,35.46,35.63,35.41,35.55,263600.0,14.8023,14.8733,14.7815,14.8399,263600.0
2006-01-26 10:30:00,35.55,35.58,35.39,35.53,224400.0,14.8399,14.8524,14.7731,14.8316,224400.0
2006-01-26 11:00:00,35.54,35.58,35.23,35.42,230300.0,14.8357,14.8524,14.7063,14.7856,230300.0
2006-01-26 11:30:00,35.41,35.46,35.28,35.3,170900.0,14.7815,14.8023,14.7272,14.7356,170900.0
2006-01-26 12:00:00,35.29,35.43,35.24,35.29,233800.0,14.7314,14.7898,14.7105,14.7314,233800.0
2006-01-26 12:30:00,35.29,35.31,35.15,35.16,187300.0,14.7314,14.7397,14.6729,14.6771,187300.0
2006-01-26 13:00:00,35.16,35.17,34.9,34.98,483800.0,14.6771,14.6813,14.5686,14.602,483800.0
2006-01-26 13:30:00,34.97,35.04,34.9,34.93,323900.0,14.5978,14.627,14.5686,14.5811,323900.0
2006-01-26 14:00:00,34.93,35.05,34.92,35.03,270300.0,14.5811,14.6312,14.5769,14.6228,270300.0
2006-01-26 14:30:00,35.02,35.07,34.77,34.81,519500.0,14.6187,14.6395,14.5143,14.531,519500.0
2006-01-26 15:00:00,34.81,35.05,34.8,34.97,427800.0,14.531,14.6312,14.5268,14.5978,427800.0
2006-01-26 15:30:00,34.97,35.21,34.91,35.16,533500.0,14.5978,14.698,14.5728,14.6771,533500.0
2006-01-27 09:30:00,35.0,35.4,34.95,35.35,366700.0,14.6103,14.7773,14.5894,14.7564,366700.0
2006-01-27 10:00:00,35.38,35.61,35.38,35.46,361000.0,14.7689,14.865,14.7689,14.8023,361000.0
2006-01-27 10:30:00,35.46,35.51,35.34,35.48,284100.0,14.8023,14.8232,14.7522,14.8107,284100.0
2006-01-27 11:00:00,35.48,35.6,35.38,35.5,442500.0,14.8107,14.8608,14.7689,14.819,442500.0
2006-01-27 11:30:00,35.5,35.64,35.44,35.5,277000.0,14.819,14.8775,14.794,14.819,277000.0
2006-01-27 12:00:00,35.49,35.56,35.45,35.52,115600.0,14.8149,14.8441,14.7982,14.8274,115600.0
2006-01-27 12:30:00,35.5,35.53,35.42,35.44,99000.0,14.819,14.8316,14.7856,14.794,99000.0
2006-01-27 13:00:00,35.44,35.46,35.27,35.35,98900.0,14.794,14.8023,14.723,14.7564,98900.0
2006-01-27 13:30:00,35.35,35.4,35.29,35.4,205300.0,14.7564,14.7773,14.7314,14.7773,205300.0
2006-01-27 14:00:00,35.4,35.43,35.25,35.29,165200.0,14.7773,14.7898,14.7147,14.7314,165200.0
2006-01-27 14:30:00,35.29,35.35,35.2,35.25,141300.0,14.7314,14.7564,14.6938,14.7147,141300.0
2006-01-27 15:00:00,35.26,35.3,35.18,35.25,204800.0,14.7189,14.7356,14.6855,14.7147,204800.0
2006-01-27 15:30:00,35.25,35.37,35.25,35.33,264300.0,14.7147,14.7648,14.7147,14.7481,264300.0
2006-01-30 09:30:00,35.0,35.17,34.96,35.08,456300.0,14.6103,14.6813,14.5936,14.6437,456300.0
2006-01-30 10:00:00,35.07,35.12,35.04,35.12,304800.0,14.6395,14.6604,14.627,14.6604,304800.0
2006-01-30 10:30:00,35.12,35.12,35.06,35.08,190700.0,14.6604,14.6604,14.6354,14.6437,190700.0
2006-01-30 11:00:00,35.08,35.1,35.0,35.0,291300.0,14.6437,14.6521,14.6103,14.6103,291300.0
2006-01-30 11:30:00,35.0,35.01,34.88,34.9,259300.0,14.6103,14.6145,14.5602,14.5686,259300.0
2006-01-30 12:00:00,34.9,34.99,34.88,34.97,243000.0,14.5686,14.6061,14.5602,14.5978,243000.0
2006-01-30 12:30:00,34.97,35.05,34.97,35.0,229300.0,14.5978,14.6312,14.5978,14.6103,229300.0
2006-01-30 13:00:00,35.0,35.02,34.99,35.0,150900.0,14.6103,14.6187,14.6061,14.6103,150900.0
2006-01-30 13:30:00,35.0,35.03,34.98,35.0,167700.0,14.6103,14.6228,14.602,14.6103,167700.0
2006-01-30 14:00:00,35.0,35.01,34.95,34.96,120700.0,14.6103,14.6145,14.5894,14.5936,120700.0
2006-01-30 14:30:00,34.97,35.0,34.94,34.95,173100.0,14.5978,14.6103,14.5853,14.5894,173100.0
2006-01-30 15:00:00,34.94,35.01,34.93,35.01,210700.0,14.5853,14.6145,14.5811,14.6145,210700.0
2006-01-30 15:30:00,35.01,35.11,35.01,35.08,458600.0,14.6145,14.6562,14.6145,14.6437,458600.0
2006-01-31 09:30:00,35.14,35.22,34.93,34.94,269000.0,14.6688,14.7022,14.5811,14.5853,269000.0
2006-01-31 10:00:00,34.95,34.99,34.91,34.95,340600.0,14.5894,14.6061,14.5728,14.5894,340600.0
2006-01-31 10:30:00,34.95,34.98,34.89,34.92,300000.0,14.5894,14.602,14.5644,14.5769,300000.0
2006-01-31 11:00:00,34.91,34.96,34.86,34.88,216100.0,14.5728,14.5936,14.5519,14.5602,216100.0
2006-01-31 11:30:00,34.88,34.94,34.84,34.85,171500.0,14.5602,14.5853,14.5435,14.5477,171500.0
2006-01-31 12:00:00,34.83,34.91,34.82,34.87,102200.0,14.5394,14.5728,14.5352,14.5561,102200.0
2006-01-31 12:30:00,34.87,34.97,34.87,34.96,174200.0,14.5561,14.5978,14.5561,14.5936,174200.0
2006-01-31 13:00:00,34.96,35.01,34.96,34.99,243400.0,14.5936,14.6145,14.5936,14.6061,243400.0
2006-01-31 13:30:00,34.98,34.99,34.87,34.9,176900.0,14.602,14.6061,14.5561,14.5686,176900.0
2006-01-31 14:00:00,34.91,34.91,34.7,34.79,375200.0,14.5728,14.5728,14.4851,14.5227,375200.0
2006-01-31 14:30:00,34.79,34.89,34.69,34.86,313900.0,14.5227,14.5644,14.4809,14.5519,313900.0
2006-01-31 15:00:00,34.86,34.96,34.82,34.94,635300.0,14.5519,14.5936,14.5352,14.5853,635300.0
2006-01-31 15:30:00,34.95,34.96,34.72,34.75,612300.0,14.5894,14.5936,14.4934,14.506,612300.0
2006-02-01 09:30:00,34.68,34.85,34.6,34.63,379100.0,14.4767,14.5477,14.4433,14.4559,379100.0
2006-02-01 10:00:00,34.64,34.78,34.54,34.67,260300.0,14.46,14.5185,14.4183,14.4726,260300.0
2006-02-01 10:30:00,34.67,34.68,34.5,34.5,556900.0,14.4726,14.4767,14.4016,14.4016,556900.0
2006-02-01 11:00:00,34.51,34.56,34.44,34.51,300300.0,14.4058,14.4266,14.3766,14.4058,300300.0
2006-02-01 11:30:00,34.52,34.62,34.46,34.49,189600.0,14.41,14.4517,14.3849,14.3974,189600.0
2006-02-01 12:00:00,34.49,34.54,34.45,34.51,433500.0,14.3974,14.4183,14.3807,14.4058,433500.0
2006-02-01 12:30:00,34.53,34.55,34.48,34.53,110100.0,14.4141,14.4225,14.3933,14.4141,110100.0
2006-02-01 13:00:00,34.54,34.54,34.47,34.52,132600.0,14.4183,14.4183,14.3891,14.41,132600.0
2006-02-01 13:30:00,34.52,34.55,34.45,34.52,240900.0,14.41,14.4225,14.3807,14.41,240900.0
2006-02-01 14:00:00,34.53,34.63,34.51,34.62,192800.0,14.4141,14.4559,14.4058,14.4517,192800.0
2006-02-01 14:30:00,34.61,34.65,34.52,34.63,236200.0,14.4475,14.4642,14.41,14.4559,236200.0
2006-02-01 15:00:00,34.63,34.72,34.59,34.67,211200.0,14.4559,14.4934,14.4392,14.4726,211200.0
2006-02-01 15:30:00,34.67,34.78,34.66,34.7,302400.0,14.4726,14.5185,14.4684,14.4851,302400.0
2006-02-02 09:30:00,34.34,34.4,34.05,34.05,264800.0,14.493,14.5183,14.3706,14.3706,264800.0
2006-02-02 10:00:00,34.06,34.08,33.92,34.0,287100.0,14.3749,14.3833,14.3158,14.3495,287100.0
2006-02-02 10:30:00,34.0,34.0,33.75,33.77,284200.0,14.3495,14.3495,14.244,14.2525,284200.0
2006-02-02 11:00:00,33.78,33.82,33.64,33.66,306500.0,14.2567,14.2736,14.1976,14.206,306500.0
2006-02-02 11:30:00,33.67,33.91,33.62,33.9,191200.0,14.2103,14.3115,14.1892,14.3073,191200.0
2006-02-02 12:00:00,33.89,33.92,33.8,33.8,96200.0,14.3031,14.3158,14.2651,14.2651,96200.0
2006-02-02 12:30:00,33.8,33.81,33.61,33.62,167600.0,14.2651,14.2693,14.1849,14.1892,167600.0
2006-02-02 13:00:00,33.61,33.63,33.48,33.55,227600.0,14.1849,14.1934,14.1301,14.1596,227600.0
2006-02-02 13:30:00,33.56,33.68,33.55,33.67,173000.0,14.1638,14.2145,14.1596,14.2103,173000.0
2006-02-02 14:00:00,33.66,33.75,33.64,33.65,151900.0,14.206,14.244,14.1976,14.2018,151900.0
2006-02-02 14:30:00,33.66,33.72,33.64,33.7,209300.0,14.206,14.2314,14.1976,14.2229,209300.0
2006-02-02 15:00:00,33.69,33.83,33.68,33.82,632600.0,14.2187,14.2778,14.2145,14.2736,632600.0
2006-02-02 15:30:00,33.82,33.83,33.75,33.76,378000.0,14.2736,14.2778,14.244,14.2482,378000.0
2006-02-03 09:30:00,33.72,33.81,33.41,33.43,328000.0,14.2314,14.2693,14.1005,14.109,328000.0
2006-02-03 10:00:00,33.43,33.44,33.31,33.42,294100.0,14.109,14.1132,14.0583,14.1047,294100.0
2006-02-03 10:30:00,33.41,33.75,33.41,33.73,192200.0,14.1005,14.244,14.1005,14.2356,192200.0
2006-02-03 11:00:00,33.73,33.75,33.64,33.7,243400.0,14.2356,14.244,14.1976,14.2229,243400.0
2006-02-03 11:30:00,33.7,33.74,33.52,33.56,209100.0,14.2229,14.2398,14.1469,14.1638,209100.0
2006-02-03 12:00:00,33.56,33.57,33.44,33.51,117100.0,14.1638,14.1681,14.1132,14.1427,117100.0
2006-02-03 12:30:00,33.52,33.59,33.48,33.58,114100.0,14.1469,14.1765,14.1301,14.1723,114100.0
2006-02-03 13:00:00,33.58,33.7,33.51,33.67,96800.0,14.1723,14.2229,14.1427,14.2103,96800.0
2006-02-03 13:30:00,33.66,33.66,33.53,33.59,115300.0,14.206,14.206,14.1512,14.1765,115300.0
2006-02-03 14:00:00,33.59,33.61,33.47,33.49,136000.0,14.1765,14.1849,14.1258,14.1343,136000.0
2006-02-03 14:30:00,33.49,33.56,33.45,33.45,96800.0,14.1343,14.1638,14.1174,14.1174,96800.0
2006-02-03 15:00:00,33.45,33.51,33.41,33.42,158400.0,14.1174,14.1427,14.1005,14.1047,158400.0
2006-02-03 15:30:00,33.42,33.45,33.29,33.42,493500.0,14.1047,14.1174,14.0499,14.1047,493500.0
2006-02-06 09:30:00,33.27,33.57,33.26,33.45,258400.0,14.0414,14.1681,14.0372,14.1174,258400.0
2006-02-06 10:00:00,33.45,33.49,33.3,33.33,123300.0,14.1174,14.1343,14.0541,14.0668,123300.0
2006-02-06 10:30:00,33.33,33.43,33.29,33.42,128600.0,14.0668,14.109,14.0499,14.1047,128600.0
2006-02-06 11:00:00,33.41,33.45,33.37,33.37,95700.0,14.1005,14.1174,14.0836,14.0836,95700.0
2006-02-06 11:30:00,33.37,33.42,33.35,33.38,75800.0,14.0836,14.1047,14.0752,14.0879,75800.0
2006-02-06 12:00:00,33.39,33.42,33.23,33.26,146800.0,14.0921,14.1047,14.0246,14.0372,146800.0
2006-02-06 12:30:00,33.27,33.33,33.24,33.31,86100.0,14.0414,14.0668,14.0288,14.0583,86100.0
2006-02-06 13:00:00,33.31,33.38,33.27,33.36,103100.0,14.0583,14.0879,14.0414,14.0794,103100.0
2006-02-06 13:30:00,33.37,33.42,33.35,33.36,144700.0,14.0836,14.1047,14.0752,14.0794,144700.0
2006-02-06 14:00:00,33.36,33.45,33.28,33.41,124600.0,14.0794,14.1174,14.0457,14.1005,124600.0
2006-02-06 14:30:00,33.41,33.45,33.38,33.44,162500.0,14.1005,14.1174,14.0879,14.1132,162500.0
2006-02-06 15:00:00,33.44,33.48,33.42,33.46,164300.0,14.1132,14.1301,14.1047,14.1216,164300.0
2006-02-06 15:30:00,33.47,33.5,33.44,33.47,228500.0,14.1258,14.1385,14.1132,14.1258,228500.0
2006-02-07 09:30:00,33.4,33.45,33.29,33.33,169800.0,14.0963,14.1174,14.0499,14.0668,169800.0
2006-02-07 10:00:00,33.33,33.35,33.15,33.16,205100.0,14.0668,14.0752,13.9908,13.995,205100.0
2006-02-07 10:30:00,33.15,33.2,33.05,33.07,242400.0,13.9908,14.0119,13.9486,13.957,242400.0
2006-02-07 11:00:00,33.06,33.24,33.02,33.22,263700.0,13.9528,14.0288,13.9359,14.0203,263700.0
2006-02-07 11:30:00,33.22,33.25,33.17,33.18,137700.0,14.0203,14.033,13.9992,14.0035,137700.0
2006-02-07 12:00:00,33.18,33.25,33.16,33.25,84400.0,14.0035,14.033,13.995,14.033,84400.0
2006-02-07 12:30:00,33.24,33.32,33.2,33.31,135600.0,14.0288,14.0625,14.0119,14.0583,135600.0
2006-02-07 13:00:00,33.31,33.31,33.16,33.31,174500.0,14.0583,14.0583,13.995,14.0583,174500.0
2006-02-07 13:30:00,33.3,33.38,33.28,33.32,155200.0,14.0541,14.0879,14.0457,14.0625,155200.0
2006-02-07 14:00:00,33.33,33.37,33.27,33.35,207300.0,14.0668,14.0836,14.0414,14.0752,207300.0
2006-02-07 14:30:00,33.35,33.36,33.3,33.34,112300.0,14.0752,14.0794,14.0541,14.071,112300.0
2006-02-07 15:00:00,33.35,33.37,33.28,33.36,221000.0,14.0752,14.0836,14.0457,14.0794,221000.0
2006-02-07 15:30:00,33.36,33.38,33.33,33.34,282600.0,14.0794,14.0879,14.0668,14.071,282600.0
2006-02-08 09:30:00,33.25,33.3,33.1,33.17,234600.0,14.033,14.0541,13.9697,13.9992,234600.0
2006-02-08 10:00:00,33.19,33.28,33.13,33.25,172100.0,14.0077,14.0457,13.9824,14.033,172100.0
2006-02-08 10:30:00,33.25,33.26,33.16,33.19,131400.0,14.033,14.0372,13.995,14.0077,131400.0
2006-02-08 11:00:00,33.19,33.24,33.16,33.18,131200.0,14.0077,14.0288,13.995,14.0035,131200.0
2006-02-08 11:30:00,33.17,33.26,33.12,33.24,109500.0,13.9992,14.0372,13.9781,14.0288,109500.0
2006-02-08 12:00:00,33.25,33.3,33.21,33.23,98600.0,14.033,14.0541,14.0161,14.0246,98600.0
2006-02-08 12:30:00,33.23,33.26,33.21,33.21,48100.0,14.0246,14.0372,14.0161,14.0161,48100.0
2006-02-08 13:00:00,33.22,33.22,33.13,33.14,84400.0,14.0203,14.0203,13.9824,13.9866,84400.0
2006-02-08 13:30:00,33.14,33.19,33.11,33.18,69500.0,13.9866,14.0077,13.9739,14.0035,69500.0
2006-02-08 14:00:00,33.19,33.21,33.13,33.17,81200.0,14.0077,14.0161,13.9824,13.9992,81200.0
2006-02-08 14:30:00,33.16,33.19,33.13,33.18,79600.0,13.995,14.0077,13.9824,14.0035,79600.0
2006-02-08 15:00:00,33.17,33.27,33.15,33.21,269900.0,13.9992,14.0414,13.9908,14.0161,269900.0
2006-02-08 15:30:00,33.19,33.33,33.19,33.27,354100.0,14.0077,14.0668,14.0077,14.0414,354100.0
2006-02-09 09:30:00,33.37,33.48,33.28,33.48,241000.0,14.0836,14.1301,14.0457,14.1301,241000.0
2006-02-09 10:00:00,33.48,33.59,33.42,33.54,313800.0,14.1301,14.1765,14.1047,14.1554,313800.0
2006-02-09 10:30:00,33.56,33.61,33.52,33.58,154000.0,14.1638,14.1849,14.1469,14.1723,154000.0
2006-02-09 11:00:00,33.57,33.61,33.51,33.59,101800.0,14.1681,14.1849,14.1427,14.1765,101800.0
2006-02-09 11:30:00,33.59,33.63,33.56,33.56,165900.0,14.1765,14.1934,14.1638,14.1638,165900.0
2006-02-09 12:00:00,33.57,33.61,33.55,33.57,52600.0,14.1681,14.1849,14.1596,14.1681,52600.0
2006-02-09 12:30:00,33.58,33.65,33.57,33.58,123400.0,14.1723,14.2018,14.1681,14.1723,123400.0
2006-02-09 13:00:00,33.58,33.66,33.56,33.56,112900.0,14.1723,14.206,14.1638,14.1638,112900.0
2006-02-09 13:30:00,33.57,33.62,33.56,33.58,135100.0,14.1681,14.1892,14.1638,14.1723,135100.0
2006-02-09 14:00:00,33.59,33.6,33.5,33.51,73400.0,14.1765,14.1807,14.1385,14.1427,73400.0
2006-02-09 14:30:00,33.5,33.59,33.49,33.53,88500.0,14.1385,14.1765,14.1343,14.1512,88500.0
2006-02-09 15:00:00,33.53,33.54,33.43,33.43,150000.0,14.1512,14.1554,14.109,14.109,150000.0
2006-02-09 15:30:00,33.43,33.44,33.31,33.41,514000.0,14.109,14.1132,14.0583,14.1005,514000.0
2006-02-10 09:30:00,33.36,33.69,33.35,33.58,185300.0,14.0794,14.2187,14.0752,14.1723,185300.0
2006-02-10 10:00:00,33.57,33.67,33.48,33.5,160800.0,14.1681,14.2103,14.1301,14.1385,160800.0
2006-02-10 10:30:00,33.49,33.54,33.35,33.4,118700.0,14.1343,14.1554,14.0752,14.0963,118700.0
2006-02-10 11:00:00,33.4,33.41,33.32,33.32,96700.0,14.0963,14.1005,14.0625,14.0625,96700.0
2006-02-10 11:30:00,33.32,33.37,33.29,33.37,83800.0,14.0625,14.0836,14.0499,14.0836,83800.0
2006-02-10 12:00:00,33.36,33.44,33.33,33.41,112500.0,14.0794,14.1132,14.0668,14.1005,112500.0
2006-02-10 12:30:00,33.41,33.41,33.32,33.33,73500.0,14.1005,14.1005,14.0625,14.0668,73500.0
2006-02-10 13:00:00,33.34,33.4,33.28,33.29,78800.0,14.071,14.0963,14.0457,14.0499,78800.0
2006-02-10 13:30:00,33.29,33.34,33.27,33.3,80900.0,14.0499,14.071,14.0414,14.0541,80900.0
2006-02-10 14:00:00,33.3,33.41,33.28,33.36,167500.0,14.0541,14.1005,14.0457,14.0794,167500.0
2006-02-10 14:30:00,33.36,33.38,33.32,33.33,76100.0,14.0794,14.0879,14.0625,14.0668,76100.0
2006-02-10 15:00:00,33.33,33.47,33.32,33.46,99100.0,14.0668,14.1258,14.0625,14.1216,99100.0
2006-02-10 15:30:00,33.46,33.46,33.34,33.41,160300.0,14.1216,14.1216,14.071,14.1005,160300.0
2006-02-13 09:30:00,33.36,33.47,33.35,33.41,173500.0,14.0794,14.1258,14.0752,14.1005,173500.0
2006-02-13 10:00:00,33.41,33.42,33.37,33.41,107700.0,14.1005,14.1047,14.0836,14.1005,107700.0
2006-02-13 10:30:00,33.4,33.43,33.36,33.4,77400.0,14.0963,14.109,14.0794,14.0963,77400.0
2006-02-13 11:00:00,33.38,33.45,33.35,33.44,91500.0,14.0879,14.1174,14.0752,14.1132,91500.0
2006-02-13 11:30:00,33.45,33.48,33.43,33.44,86900.0,14.1174,14.1301,14.109,14.1132,86900.0
2006-02-13 12:00:00,33.44,33.54,33.44,33.51,111100.0,14.1132,14.1554,14.1132,14.1427,111100.0
2006-02-13 12:30:00,33.51,33.53,33.46,33.53,38000.0,14.1427,14.1512,14.1216,14.1512,38000.0
2006-02-13 13:00:00,33.53,33.55,33.5,33.54,47600.0,14.1512,14.1596,14.1385,14.1554,47600.0
2006-02-13 13:30:00,33.55,33.59,33.46,33.55,149300.0,14.1596,14.1765,14.1216,14.1596,149300.0
2006-02-13 14:00:00,33.55,33.61,33.55,33.58,109200.0,14.1596,14.1849,14.1596,14.1723,109200.0
2006-02-13 14:30:00,33.58,33.6,33.48,33.5,101400.0,14.1723,14.1807,14.1301,14.1385,101400.0
2006-02-13 15:00:00,33.5,33.54,33.49,33.5,83700.0,14.1385,14.1554,14.1343,14.1385,83700.0
2006-02-13 15:30:00,33.51,33.59,33.5,33.57,161100.0,14.1427,14.1765,14.1385,14.1681,161100.0
2006-02-14 09:30:00,33.53,33.67,33.4,33.46,174500.0,14.1512,14.2103,14.0963,14.1216,174500.0
2006-02-14 10:00:00,33.47,33.53,33.38,33.39,166500.0,14.1258,14.1512,14.0879,14.0921,166500.0
2006-02-14 10:30:00,33.39,33.45,33.25,33.44,202200.0,14.0921,14.1174,14.033,14.1132,202200.0
2006-02-14 11:00:00,33.45,33.69,33.43,33.66,188000.0,14.1174,14.2187,14.109,14.206,188000.0
2006-02-14 11:30:00,33.66,33.7,33.55,33.65,140400.0,14.206,14.2229,14.1596,14.2018,140400.0
2006-02-14 12:00:00,33.66,33.68,33.53,33.55,84700.0,14.206,14.2145,14.1512,14.1596,84700.0
2006-02-14 12:30:00,33.53,33.55,33.49,33.51,66600.0,14.1512,14.1596,14.1343,14.1427,66600.0
2006-02-14 13:00:00,33.5,33.52,33.43,33.47,101600.0,14.1385,14.1469,14.109,14.1258,101600.0
2006-02-14 13:30:00,33.46,33.53,33.44,33.46,66600.0,14.1216,14.1512,14.1132,14.1216,66600.0
2006-02-14 14:00:00,33.47,33.68,33.46,33.65,157200.0,14.1258,14.2145,14.1216,14.2018,157200.0
2006-02-14 14:30:00,33.65,33.7,33.51,33.58,134000.0,14.2018,14.2229,14.1427,14.1723,134000.0
2006-02-14 15:00:00,33.59,33.59,33.47,33.58,83900.0,14.1765,14.1765,14.1258,14.1723,83900.0
2006-02-14 15:30:00,33.58,33.58,33.48,33.57,108300.0,14.1723,14.1723,14.1301,14.1681,108300.0
2006-02-15 09:30:00,33.57,33.58,33.4,33.51,187300.0,14.1681,14.1723,14.0963,14.1427,187300.0
2006-02-15 10:00:00,33.51,33.81,33.45,33.67,248700.0,14.1427,14.2693,14.1174,14.2103,248700.0
2006-02-15 10:30:00,33.68,33.75,33.6,33.6,120600.0,14.2145,14.244,14.1807,14.1807,120600.0
2006-02-15 11:00:00,33.6,33.62,33.47,33.48,175800.0,14.1807,14.1892,14.1258,14.1301,175800.0
2006-02-15 11:30:00,33.48,33.56,33.4,33.45,135600.0,14.1301,14.1638,14.0963,14.1174,135600.0
2006-02-15 12:00:00,33.45,33.46,33.34,33.4,133000.0,14.1174,14.1216,14.071,14.0963,133000.0
2006-02-15 12:30:00,33.4,33.41,33.27,33.28,125900.0,14.0963,14.1005,14.0414,14.0457,125900.0
2006-02-15 13:00:00,33.28,33.31,33.23,33.24,218000.0,14.0457,14.0583,14.0246,14.0288,218000.0
2006-02-15 13:30:00,33.23,33.3,33.19,33.28,176400.0,14.0246,14.0541,14.0077,14.0457,176400.0
2006-02-15 14:00:00,33.28,33.37,33.22,33.37,173000.0,14.0457,14.0836,14.0203,14.0836,173000.0
2006-02-15 14:30:00,33.36,33.41,33.34,33.4,195900.0,14.0794,14.1005,14.071,14.0963,195900.0
2006-02-15 15:00:00,33.4,33.46,33.32,33.43,217700.0,14.0963,14.1216,14.0625,14.109,217700.0
2006-02-15 15:30:00,33.44,33.47,33.38,33.44,203500.0,14.1132,14.1258,14.0879,14.1132,203500.0
2006-02-16 09:30:00,33.35,33.5,33.34,33.39,131500.0,14.0752,14.1385,14.071,14.0921,131500.0
2006-02-16 10:00:00,33.4,33.44,33.36,33.43,91300.0,14.0963,14.1132,14.0794,14.109,91300.0
2006-02-16 10:30:00,33.43,33.49,33.4,33.47,152800.0,14.109,14.1343,14.0963,14.1258,152800.0
2006-02-16 11:00:00,33.47,33.55,33.45,33.53,93300.0,14.1258,14.1596,14.1174,14.1512,93300.0
2006-02-16 11:30:00,33.53,33.54,33.48,33.53,123400.0,14.1512,14.1554,14.1301,14.1512,123400.0
2006-02-16 12:00:00,33.53,33.59,33.49,33.56,109800.0,14.1512,14.1765,14.1343,14.1638,109800.0
2006-02-16 12:30:00,33.56,33.59,33.54,33.58,59500.0,14.1638,14.1765,14.1554,14.1723,59500.0
2006-02-16 13:00:00,33.58,33.63,33.55,33.62,80100.0,14.1723,14.1934,14.1596,14.1892,80100.0
2006-02-16 13:30:00,33.6,33.68,33.56,33.56,97900.0,14.1807,14.2145,14.1638,14.1638,97900.0
2006-02-16 14:00:00,33.56,33.61,33.55,33.57,69800.0,14.1638,14.1849,14.1596,14.1681,69800.0
2006-02-16 14:30:00,33.57,33.61,33.56,33.6,90300.0,14.1681,14.1849,14.1638,14.1807,90300.0
2006-02-16 15:00:00,33.6,33.67,33.59,33.67,166300.0,14.1807,14.2103,14.1765,14.2103,166300.0
2006-02-16 15:30:00,33.66,33.8,33.65,33.76,288800.0,14.206,14.2651,14.2018,14.2482,288800.0
2006-02-17 09:30:00,33.75,33.92,33.55,33.81,470100.0,14.244,14.3158,14.1596,14.2693,470100.0
2006-02-17 10:00:00,33.81,33.88,33.73,33.75,199700.0,14.2693,14.2989,14.2356,14.244,199700.0
2006-02-17 10:30:00,33.76,33.87,33.75,33.86,142200.0,14.2482,14.2947,14.244,14.2904,142200.0
2006-02-17 11:00:00,33.85,33.98,33.84,33.96,192400.0,14.2862,14.3411,14.282,14.3326,192400.0
2006-02-17 11:30:00,33.96,33.98,33.92,33.94,57100.0,14.3326,14.3411,14.3158,14.3242,57100.0
2006-02-17 12:00:00,33.94,34.0,33.92,33.97,67100.0,14.3242,14.3495,14.3158,14.3369,67100.0
2006-02-17 12:30:00,33.96,34.07,33.96,34.0,133700.0,14.3326,14.3791,14.3326,14.3495,133700.0
2006-02-17 13:00:00,33.99,34.07,33.96,33.98,90900.0,14.3453,14.3791,14.3326,14.3411,90900.0
2006-02-17 13:30:00,33.98,34.03,33.96,33.99,60900.0,14.3411,14.3622,14.3326,14.3453,60900.0
2006-02-17 14:00:00,33.99,34.02,33.95,33.98,46400.0,14.3453,14.358,14.3284,14.3411,46400.0
2006-02-17 14:30:00,33.98,34.04,33.97,34.01,66700.0,14.3411,14.3664,14.3369,14.3538,66700.0
2006-02-17 15:00:00,34.0,34.02,33.83,33.83,126100.0,14.3495,14.358,14.2778,14.2778,126100.0
2006-02-17 15:30:00,33.85,33.87,33.8,33.85,145700.0,14.2862,14.2947,14.2651,14.2862,145700.0
2006-02-21 09:30:00,33.8,34.12,33.8,34.03,206300.0,14.2651,14.4002,14.2651,14.3622,206300.0
2006-02-21 10:00:00,34.05,34.12,33.87,33.96,178400.0,14.3706,14.4002,14.2947,14.3326,178400.0
2006-02-21 10:30:00,33.97,34.04,33.95,33.99,108700.0,14.3369,14.3664,14.3284,14.3453,108700.0
2006-02-21 11:00:00,33.99,34.04,33.97,34.0,88800.0,14.3453,14.3664,14.3369,14.3495,88800.0
2006-02-21 11:30:00,34.0,34.04,33.91,33.91,91400.0,14.3495,14.3664,14.3115,14.3115,91400.0
2006-02-21 12:00:00,33.92,33.93,33.84,33.84,71400.0,14.3158,14.32,14.282,14.282,71400.0
2006-02-21 12:30:00,33.85,33.91,33.81,33.81,58500.0,14.2862,14.3115,14.2693,14.2693,58500.0
2006-02-21 13:00:00,33.81,33.93,33.81,33.91,51400.0,14.2693,14.32,14.2693,14.3115,51400.0
2006-02-21 13:30:00,33.91,33.93,33.86,33.89,56300.0,14.3115,14.32,14.2904,14.3031,56300.0
2006-02-21 14:00:00,33.89,33.97,33.84,33.91,92400.0,14.3031,14.3369,14.282,14.3115,92400.0
2006-02-21 14:30:00,33.91,34.01,33.9,33.92,119000.0,14.3115,14.3538,14.3073,14.3158,119000.0
2006-02-21 15:00:00,33.93,33.97,33.9,33.96,133500.0,14.32,14.3369,14.3073,14.3326,133500.0
2006-02-21 15:30:00,33.96,34.0,33.94,33.96,187100.0,14.3326,14.3495,14.3242,14.3326,187100.0
2006-02-22 09:30:00,33.99,34.15,33.95,34.11,134200.0,14.3453,14.4128,14.3284,14.396,134200.0
2006-02-22 10:00:00,34.1,34.15,34.07,34.1,167500.0,14.3917,14.4128,14.3791,14.3917,167500.0
2006-02-22 10:30:00,34.09,34.15,34.08,34.13,172600.0,14.3875,14.4128,14.3833,14.4044,172600.0
2006-02-22 11:00:00,34.14,34.19,34.09,34.13,100800.0,14.4086,14.4297,14.3875,14.4044,100800.0
2006-02-22 11:30:00,34.14,34.17,34.09,34.1,138800.0,14.4086,14.4213,14.3875,14.3917,138800.0
2006-02-22 12:00:00,34.09,34.12,34.04,34.06,109000.0,14.3875,14.4002,14.3664,14.3749,109000.0
2006-02-22 12:30:00,34.06,34.1,34.03,34.08,30900.0,14.3749,14.3917,14.3622,14.3833,30900.0
2006-02-22 13:00:00,34.09,34.12,34.06,34.11,59200.0,14.3875,14.4002,14.3749,14.396,59200.0
2006-02-22 13:30:00,34.12,34.12,34.01,34.1,66000.0,14.4002,14.4002,14.3538,14.3917,66000.0
2006-02-22 14:00:00,34.1,34.11,34.04,34.07,39800.0,14.3917,14.396,14.3664,14.3791,39800.0
2006-02-22 14:30:00,34.06,34.1,34.0,34.1,85000.0,14.3749,14.3917,14.3495,14.3917,85000.0
2006-02-22 15:00:00,34.1,34.11,34.01,34.08,69100.0,14.3917,14.396,14.3538,14.3833,69100.0
2006-02-22 15:30:00,34.08,34.17,34.06,34.09,143800.0,14.3833,14.4213,14.3749,14.3875,143800.0
2006-02-23 09:30:00,34.01,34.11,33.87,33.87,105900.0,14.3538,14.396,14.2947,14.2947,105900.0
2006-02-23 10:00:00,33.87,33.95,33.84,33.92,67200.0,14.2947,14.3284,14.282,14.3158,67200.0
2006-02-23 10:30:00,33.92,33.92,33.86,33.88,68600.0,14.3158,14.3158,14.2904,14.2989,68600.0
2006-02-23 11:00:00,33.88,34.08,33.87,34.06,151700.0,14.2989,14.3833,14.2947,14.3749,151700.0
2006-02-23 11:30:00,34.07,34.09,34.01,34.01,68800.0,14.3791,14.3875,14.3538,14.3538,68800.0
2006-02-23 12:00:00,34.01,34.09,33.97,34.07,66600.0,14.3538,14.3875,14.3369,14.3791,66600.0
2006-02-23 12:30:00,34.07,34.2,34.06,34.13,94500.0,14.3791,14.4339,14.3749,14.4044,94500.0
2006-02-23 13:00:00,34.12,34.21,34.1,34.16,69200.0,14.4002,14.4382,14.3917,14.4171,69200.0
2006-02-23 13:30:00,34.17,34.22,34.12,34.2,58000.0,14.4213,14.4424,14.4002,14.4339,58000.0
2006-02-23 14:00:00,34.22,34.22,34.06,34.14,71800.0,14.4424,14.4424,14.3749,14.4086,71800.0
2006-02-23 14:30:00,34.14,34.15,34.08,34.14,96100.0,14.4086,14.4128,14.3833,14.4086,96100.0
2006-02-23 15:00:00,34.13,34.14,34.04,34.07,142400.0,14.4044,14.4086,14.3664,14.3791,142400.0
2006-02-23 15:30:00,34.06,34.1,33.96,34.01,315700.0,14.3749,14.3917,14.3326,14.3538,315700.0
2006-02-24 09:30:00,34.06,34.12,33.95,34.09,140700.0,14.3749,14.4002,14.3284,14.3875,140700.0
2006-02-24 10:00:00,34.12,34.16,34.03,34.13,100900.0,14.4002,14.4171,14.3622,14.4044,100900.0
2006-02-24 10:30:00,34.14,34.17,34.1,34.14,114200.0,14.4086,14.4213,14.3917,14.4086,114200.0
2006-02-24 11:00:00,34.14,34.18,34.12,34.14,53000.0,14.4086,14.4255,14.4002,14.4086,53000.0
2006-02-24 11:30:00,34.13,34.18,34.13,34.16,43000.0,14.4044,14.4255,14.4044,14.4171,43000.0
2006-02-24 12:00:00,34.16,34.18,34.1,34.13,131600.0,14.4171,14.4255,14.3917,14.4044,131600.0
2006-02-24 12:30:00,34.14,34.17,34.11,34.14,66100.0,14.4086,14.4213,14.396,14.4086,66100.0
2006-02-24 13:00:00,34.14,34.16,34.1,34.13,92800.0,14.4086,14.4171,14.3917,14.4044,92800.0
2006-02-24 13:30:00,34.13,34.17,34.1,34.11,69500.0,14.4044,14.4213,14.3917,14.396,69500.0
2006-02-24 14:00:00,34.12,34.14,34.1,34.12,63000.0,14.4002,14.4086,14.3917,14.4002,63000.0
2006-02-24 14:30:00,34.13,34.19,34.1,34.18,52400.0,14.4044,14.4297,14.3917,14.4255,52400.0
2006-02-24 15:00:00,34.18,34.2,34.09,34.12,76000.0,14.4255,14.4339,14.3875,14.4002,76000.0
2006-02-24 15:30:00,34.12,34.14,34.1,34.12,129200.0,14.4002,14.4086,14.3917,14.4002,129200.0
2006-02-27 09:30:00,34.12,34.25,34.12,34.24,228000.0,14.4002,14.455,14.4002,14.4508,228000.0
2006-02-27 10:00:00,34.24,34.32,34.15,34.15,132900.0,14.4508,14.4846,14.4128,14.4128,132900.0
2006-02-27 10:30:00,34.15,34.21,34.13,34.2,66200.0,14.4128,14.4382,14.4044,14.4339,66200.0
2006-02-27 11:00:00,34.2,34.3,34.17,34.3,75400.0,14.4339,14.4761,14.4213,14.4761,75400.0
2006-02-27 11:30:00,34.3,34.3,34.21,34.23,122700.0,14.4761,14.4761,14.4382,14.4466,122700.0
2006-02-27 12:00:00,34.24,34.24,34.1,34.1,103800.0,14.4508,14.4508,14.3917,14.3917,103800.0
2006-02-27 12:30:00,34.11,34.12,34.04,34.06,144000.0,14.396,14.4002,14.3664,14.3749,144000.0
2006-02-27 13:00:00,34.07,34.12,34.05,34.09,124400.0,14.3791,14.4002,14.3706,14.3875,124400.0
2006-02-27 13:30:00,34.08,34.09,34.03,34.04,60100.0,14.3833,14.3875,14.3622,14.3664,60100.0
2006-02-27 14:00:00,34.05,34.13,34.05,34.12,210300.0,14.3706,14.4044,14.3706,14.4002,210300.0
2006-02-27 14:30:00,34.12,34.24,34.11,34.22,232500.0,14.4002,14.4508,14.396,14.4424,232500.0
2006-02-27 15:00:00,34.22,34.32,34.21,34.25,329000.0,14.4424,14.4846,14.4382,14.455,329000.0
2006-02-27 15:30:00,34.25,34.26,34.12,34.16,327400.0,14.455,14.4593,14.4002,14.4171,327400.0
2006-02-28 09:30:00,34.12,34.3,34.05,34.09,265000.0,14.4002,14.4761,14.3706,14.3875,265000.0
2006-02-28 10:00:00,34.09,34.09,33.96,33.98,328800.0,14.3875,14.3875,14.3326,14.3411,328800.0
2006-02-28 10:30:00,34.0,34.02,33.95,33.95,203400.0,14.3495,14.358,14.3284,14.3284,203400.0
2006-02-28 11:00:00,33.95,34.03,33.94,33.99,148600.0,14.3284,14.3622,14.3242,14.3453,148600.0
2006-02-28 11:30:00,33.99,34.01,33.95,33.96,82500.0,14.3453,14.3538,14.3284,14.3326,82500.0
2006-02-28 12:00:00,33.97,33.99,33.93,33.93,82100.0,14.3369,14.3453,14.32,14.32,82100.0
2006-02-28 12:30:00,33.93,34.01,33.92,33.99,58000.0,14.32,14.3538,14.3158,14.3453,58000.0
2006-02-28 13:00:00,34.0,34.05,33.97,34.01,139300.0,14.3495,14.3706,14.3369,14.3538,139300.0
2006-02-28 13:30:00,34.01,34.05,33.97,34.0,278500.0,14.3538,14.3706,14.3369,14.3495,278500.0
2006-02-28 14:00:00,33.99,34.0,33.97,33.99,81300.0,14.3453,14.3495,14.3369,14.3453,81300.0
2006-02-28 14:30:00,33.99,34.0,33.96,33.98,86500.0,14.3453,14.3495,14.3326,14.3411,86500.0
2006-02-28 15:00:00,33.98,34.0,33.95,33.99,231100.0,14.3411,14.3495,14.3284,14.3453,231100.0
2006-02-28 15:30:00,34.0,34.09,33.99,34.03,279400.0,14.3495,14.3875,14.3453,14.3622,279400.0
2006-03-01 09:30:00,34.03,34.08,33.92,33.99,541500.0,14.3622,14.3833,14.3158,14.3453,541500.0
2006-03-01 10:00:00,34.0,34.05,33.96,33.99,386300.0,14.3495,14.3706,14.3326,14.3453,386300.0
2006-03-01 10:30:00,34.0,34.02,33.99,33.99,184900.0,14.3495,14.358,14.3453,14.3453,184900.0
2006-03-01 11:00:00,33.99,34.03,33.92,33.92,287800.0,14.3453,14.3622,14.3158,14.3158,287800.0
2006-03-01 11:30:00,33.92,33.97,33.9,33.91,252200.0,14.3158,14.3369,14.3073,14.3115,252200.0
2006-03-01 12:00:00,33.91,33.96,33.91,33.93,173400.0,14.3115,14.3326,14.3115,14.32,173400.0
2006-03-01 12:30:00,33.93,33.96,33.92,33.94,219000.0,14.32,14.3326,14.3158,14.3242,219000.0
2006-03-01 13:00:00,33.93,33.97,33.92,33.96,271600.0,14.32,14.3369,14.3158,14.3326,271600.0
2006-03-01 13:30:00,33.96,34.0,33.94,34.0,73700.0,14.3326,14.3495,14.3242,14.3495,73700.0
2006-03-01 14:00:00,33.99,34.03,33.97,34.02,179800.0,14.3453,14.3622,14.3369,14.358,179800.0
2006-03-01 14:30:00,34.03,34.04,34.0,34.01,103800.0,14.3622,14.3664,14.3495,14.3538,103800.0
2006-03-01 15:00:00,34.02,34.05,34.01,34.04,211000.0,14.358,14.3706,14.3538,14.3664,211000.0
2006-03-01 15:30:00,34.03,34.1,34.03,34.09,215400.0,14.3622,14.3917,14.3622,14.3875,215400.0
2006-03-02 09:30:00,34.02,34.02,33.61,33.62,515600.0,14.358,14.358,14.1849,14.1892,515600.0
2006-03-02 10:00:00,33.63,33.84,33.58,33.84,260000.0,14.1934,14.282,14.1723,14.282,260000.0
2006-03-02 10:30:00,33.83,33.84,33.6,33.6,283300.0,14.2778,14.282,14.1807,14.1807,283300.0
2006-03-02 11:00:00,33.61,33.69,33.55,33.58,216800.0,14.1849,14.2187,14.1596,14.1723,216800.0
2006-03-02 11:30:00,33.6,33.6,33.46,33.52,425200.0,14.1807,14.1807,14.1216,14.1469,425200.0
2006-03-02 12:00:00,33.53,33.56,33.45,33.46,176000.0,14.1512,14.1638,14.1174,14.1216,176000.0
2006-03-02 12:30:00,33.48,33.59,33.45,33.58,123500.0,14.1301,14.1765,14.1174,14.1723,123500.0
2006-03-02 13:00:00,33.58,33.65,33.55,33.58,191400.0,14.1723,14.2018,14.1596,14.1723,191400.0
2006-03-02 13:30:00,33.59,33.65,33.57,33.62,158900.0,14.1765,14.2018,14.1681,14.1892,158900.0
2006-03-02 14:00:00,33.64,33.64,33.55,33.6,166100.0,14.1976,14.1976,14.1596,14.1807,166100.0
2006-03-02 14:30:00,33.6,33.68,33.59,33.67,151200.0,14.1807,14.2145,14.1765,14.2103,151200.0
2006-03-02 15:00:00,33.67,33.76,33.65,33.75,207000.0,14.2103,14.2482,14.2018,14.244,207000.0
2006-03-02 15:30:00,33.76,33.89,33.68,33.83,482100.0,14.2482,14.3031,14.2145,14.2778,482100.0
2006-03-03 09:30:00,33.77,33.81,33.61,33.78,267600.0,14.2525,14.2693,14.1849,14.2567,267600.0
2006-03-03 10:00:00,33.77,33.78,33.58,33.63,278600.0,14.2525,14.2567,14.1723,14.1934,278600.0
2006-03-03 10:30:00,33.64,33.67,33.54,33.55,301900.0,14.1976,14.2103,14.1554,14.1596,301900.0
2006-03-03 11:00:00,33.55,33.62,33.53,33.59,301200.0,14.1596,14.1892,14.1512,14.1765,301200.0
2006-03-03 11:30:00,33.6,33.61,33.57,33.6,323800.0,14.1807,14.1849,14.1681,14.1807,323800.0
2006-03-03 12:00:00,33.61,33.8,33.6,33.76,103300.0,14.1849,14.2651,14.1807,14.2482,103300.0
2006-03-03 12:30:00,33.75,33.84,33.72,33.8,138300.0,14.244,14.282,14.2314,14.2651,138300.0
2006-03-03 13:00:00,33.79,33.87,33.78,33.87,81500.0,14.2609,14.2947,14.2567,14.2947,81500.0
2006-03-03 13:30:00,33.86,33.97,33.85,33.93,113900.0,14.2904,14.3369,14.2862,14.32,113900.0
2006-03-03 14:00:00,33.92,33.93,33.84,33.85,109700.0,14.3158,14.32,14.282,14.2862,109700.0
2006-03-03 14:30:00,33.83,33.91,33.81,33.9,188100.0,14.2778,14.3115,14.2693,14.3073,188100.0
2006-03-03 15:00:00,33.91,33.93,33.8,33.86,378400.0,14.3115,14.32,14.2651,14.2904,378400.0
2006-03-03 15:30:00,33.86,33.88,33.75,33.79,291600.0,14.2904,14.2989,14.244,14.2609,291600.0
2006-03-06 09:30:00,33.97,33.97,33.55,33.58,264000.0,14.3369,14.3369,14.1596,14.1723,264000.0
2006-03-06 10:00:00,33.58,33.65,33.42,33.46,278600.0,14.1723,14.2018,14.1047,14.1216,278600.0
2006-03-06 10:30:00,33.46,33.5,33.37,33.39,252500.0,14.1216,14.1385,14.0836,14.0921,252500.0
2006-03-06 11:00:00,33.39,33.41,33.37,33.38,121500.0,14.0921,14.1005,14.0836,14.0879,121500.0
2006-03-06 11:30:00,33.38,33.39,33.25,33.25,201000.0,14.0879,14.0921,14.033,14.033,201000.0
2006-03-06 12:00:00,33.25,33.28,33.19,33.22,193900.0,14.033,14.0457,14.0077,14.0203,193900.0
2006-03-06 12:30:00,33.22,33.3,33.22,33.26,117000.0,14.0203,14.0541,14.0203,14.0372,117000.0
2006-03-06 13:00:00,33.26,33.29,33.2,33.2,69800.0,14.0372,14.0499,14.0119,14.0119,69800.0
2006-03-06 13:30:00,33.2,33.3,33.05,33.25,350100.0,14.0119,14.0541,13.9486,14.033,350100.0
2006-03-06 14:00:00,33.25,33.26,33.12,33.13,216300.0,14.033,14.0372,13.9781,13.9824,216300.0
2006-03-06 14:30:00,33.14,33.19,33.1,33.16,144900.0,13.9866,14.0077,13.9697,13.995,144900.0
2006-03-06 15:00:00,33.16,33.29,33.16,33.27,257500.0,13.995,14.0499,13.995,14.0414,257500.0
2006-03-06 15:30:00,33.28,33.34,33.25,33.31,374900.0,14.0457,14.071,14.033,14.0583,374900.0
2006-03-07 09:30:00,33.19,33.39,33.1,33.2,270700.0,14.0077,14.0921,13.9697,14.0119,270700.0
2006-03-07 10:00:00,33.22,33.3,33.09,33.21,215600.0,14.0203,14.0541,13.9655,14.0161,215600.0
2006-03-07 10:30:00,33.21,33.23,33.11,33.11,100900.0,14.0161,14.0246,13.9739,13.9739,100900.0
2006-03-07 11:00:00,33.11,33.2,33.1,33.13,134300.0,13.9739,14.0119,13.9697,13.9824,134300.0
2006-03-07 11:30:00,33.12,33.16,33.1,33.14,92400.0,13.9781,13.995,13.9697,13.9866,92400.0
2006-03-07 12:00:00,33.14,33.2,33.13,33.13,69200.0,13.9866,14.0119,13.9824,13.9824,69200.0
2006-03-07 12:30:00,33.12,33.16,33.06,33.12,93400.0,13.9781,13.995,13.9528,13.9781,93400.0
2006-03-07 13:00:00,33.12,33.15,33.1,33.11,53100.0,13.9781,13.9908,13.9697,13.9739,53100.0
2006-03-07 13:30:00,33.11,33.15,33.1,33.11,63700.0,13.9739,13.9908,13.9697,13.9739,63700.0
2006-03-07 14:00:00,33.11,33.21,33.1,33.11,129300.0,13.9739,14.0161,13.9697,13.9739,129300.0
2006-03-07 14:30:00,33.1,33.18,33.07,33.14,153800.0,13.9697,14.0035,13.957,13.9866,153800.0
2006-03-07 15:00:00,33.14,33.18,33.11,33.16,171200.0,13.9866,14.0035,13.9739,13.995,171200.0
2006-03-07 15:30:00,33.16,33.38,33.16,33.34,337700.0,13.995,14.0879,13.995,14.071,337700.0
2006-03-08 09:30:00,33.33,33.33,32.95,32.95,319500.0,14.0668,14.0668,13.9064,13.9064,319500.0
2006-03-08 10:00:00,32.94,32.98,32.82,32.83,244300.0,13.9022,13.919,13.8515,13.8557,244300.0
2006-03-08 10:30:00,32.83,32.99,32.81,32.95,153500.0,13.8557,13.9233,13.8473,13.9064,153500.0
2006-03-08 11:00:00,32.94,32.97,32.89,32.89,92800.0,13.9022,13.9148,13.8811,13.8811,92800.0
2006-03-08 11:30:00,32.9,32.98,32.82,32.82,154300.0,13.8853,13.919,13.8515,13.8515,154300.0
2006-03-08 12:00:00,32.83,33.02,32.82,33.01,232700.0,13.8557,13.9359,13.8515,13.9317,232700.0
2006-03-08 12:30:00,33.02,33.35,33.0,33.32,234300.0,13.9359,14.0752,13.9275,14.0625,234300.0
2006-03-08 13:00:00,33.33,33.34,33.24,33.24,133500.0,14.0668,14.071,14.0288,14.0288,133500.0
2006-03-08 13:30:00,33.25,33.44,33.21,33.42,171700.0,14.033,14.1132,14.0161,14.1047,171700.0
2006-03-08 14:00:00,33.42,33.67,33.41,33.46,267800.0,14.1047,14.2103,14.1005,14.1216,267800.0
2006-03-08 14:30:00,33.43,33.58,33.42,33.5,263800.0,14.109,14.1723,14.1047,14.1385,263800.0
2006-03-08 15:00:00,33.51,33.63,33.49,33.5,293300.0,14.1427,14.1934,14.1343,14.1385,293300.0
2006-03-08 15:30:00,33.5,33.5,33.34,33.38,356200.0,14.1385,14.1385,14.071,14.0879,356200.0
2006-03-09 09:30:00,33.36,33.45,33.31,33.38,128700.0,14.0794,14.1174,14.0583,14.0879,128700.0
2006-03-09 10:00:00,33.38,33.39,33.27,33.3,168700.0,14.0879,14.0921,14.0414,14.0541,168700.0
2006-03-09 10:30:00,33.32,33.4,33.3,33.37,122800.0,14.0625,14.0963,14.0541,14.0836,122800.0
2006-03-09 11:00:00,33.38,33.43,33.36,33.4,85100.0,14.0879,14.109,14.0794,14.0963,85100.0
2006-03-09 11:30:00,33.41,33.41,33.32,33.33,167500.0,14.1005,14.1005,14.0625,14.0668,167500.0
2006-03-09 12:00:00,33.35,33.35,33.24,33.29,78300.0,14.0752,14.0752,14.0288,14.0499,78300.0
2006-03-09 12:30:00,33.3,33.3,33.17,33.2,95000.0,14.0541,14.0541,13.9992,14.0119,95000.0
2006-03-09 13:00:00,33.2,33.24,33.16,33.2,102100.0,14.0119,14.0288,13.995,14.0119,102100.0
2006-03-09 13:30:00,33.21,33.25,33.2,33.25,46000.0,14.0161,14.033,14.0119,14.033,46000.0
2006-03-09 14:00:00,33.25,33.34,33.24,33.33,57700.0,14.033,14.071,14.0288,14.0668,57700.0
2006-03-09 14:30:00,33.31,33.34,33.27,33.27,67000.0,14.0583,14.071,14.0414,14.0414,67000.0
2006-03-09 15:00:00,33.29,33.3,33.18,33.2,155200.0,14.0499,14.0541,14.0035,14.0119,155200.0
2006-03-09 15:30:00,33.2,33.24,33.15,33.18,462100.0,14.0119,14.0288,13.9908,14.0035,462100.0
2006-03-10 09:30:00,33.15,33.33,33.08,33.1,291000.0,13.9908,14.0668,13.9612,13.9697,291000.0
2006-03-10 10:00:00,33.1,33.35,33.03,33.26,346800.0,13.9697,14.0752,13.9401,14.0372,346800.0
2006-03-10 10:30:00,33.25,33.53,33.21,33.49,163000.0,14.033,14.1512,14.0161,14.1343,163000.0
2006-03-10 11:00:00,33.48,33.49,33.33,33.38,138500.0,14.1301,14.1343,14.0668,14.0879,138500.0
2006-03-10 11:30:00,33.38,33.43,33.33,33.34,95800.0,14.0879,14.109,14.0668,14.071,95800.0
2006-03-10 12:00:00,33.35,33.41,33.26,33.28,110300.0,14.0752,14.1005,14.0372,14.0457,110300.0
2006-03-10 12:30:00,33.29,33.37,33.28,33.34,45300.0,14.0499,14.0836,14.0457,14.071,45300.0
2006-03-10 13:00:00,33.33,33.35,33.3,33.3,51700.0,14.0668,14.0752,14.0541,14.0541,51700.0
2006-03-10 13:30:00,33.3,33.34,33.24,33.26,61000.0,14.0541,14.071,14.0288,14.0372,61000.0
2006-03-10 14:00:00,33.28,33.29,33.23,33.23,49900.0,14.0457,14.0499,14.0246,14.0246,49900.0
2006-03-10 14:30:00,33.25,33.25,33.1,33.17,139700.0,14.033,14.033,13.9697,13.9992,139700.0
2006-03-10 15:00:00,33.18,33.25,33.12,33.23,264300.0,14.0035,14.033,13.9781,14.0246,264300.0
2006-03-10 15:30:00,33.23,33.3,33.21,33.29,249800.0,14.0246,14.0541,14.0161,14.0499,249800.0
2006-03-13 09:30:00,33.39,33.43,33.23,33.27,109600.0,14.0921,14.109,14.0246,14.0414,109600.0
2006-03-13 10:00:00,33.27,33.39,33.27,33.35,85600.0,14.0414,14.0921,14.0414,14.0752,85600.0
2006-03-13 10:30:00,33.35,33.51,33.34,33.47,387100.0,14.0752,14.1427,14.071,14.1258,387100.0
2006-03-13 11:00:00,33.47,33.47,33.3,33.35,255900.0,14.1258,14.1258,14.0541,14.0752,255900.0
2006-03-13 11:30:00,33.35,33.43,33.29,33.33,72200.0,14.0752,14.109,14.0499,14.0668,72200.0
2006-03-13 12:00:00,33.33,33.37,33.28,33.36,92300.0,14.0668,14.0836,14.0457,14.0794,92300.0
2006-03-13 12:30:00,33.34,33.4,33.31,33.38,79800.0,14.071,14.0963,14.0583,14.0879,79800.0
2006-03-13 13:00:00,33.39,33.39,33.25,33.3,90000.0,14.0921,14.0921,14.033,14.0541,90000.0
2006-03-13 13:30:00,33.3,33.32,33.25,33.28,82000.0,14.0541,14.0625,14.033,14.0457,82000.0
2006-03-13 14:00:00,33.29,33.35,33.28,33.31,98700.0,14.0499,14.0752,14.0457,14.0583,98700.0
2006-03-13 14:30:00,33.31,33.36,33.26,33.27,130600.0,14.0583,14.0794,14.0372,14.0414,130600.0
2006-03-13 15:00:00,33.26,33.38,33.23,33.27,193800.0,14.0372,14.0879,14.0246,14.0414,193800.0
2006-03-13 15:30:00,33.25,33.34,33.24,33.3,190400.0,14.033,14.071,14.0288,14.0541,190400.0
2006-03-14 09:30:00,33.32,33.45,33.1,33.33,191900.0,14.0625,14.1174,13.9697,14.0668,191900.0
2006-03-14 10:00:00,33.36,33.45,33.29,33.3,136500.0,14.0794,14.1174,14.0499,14.0541,136500.0
2006-03-14 10:30:00,33.3,33.32,33.19,33.22,130900.0,14.0541,14.0625,14.0077,14.0203,130900.0
2006-03-14 11:00:00,33.21,33.33,33.19,33.31,184300.0,14.0161,14.0668,14.0077,14.0583,184300.0
2006-03-14 11:30:00,33.31,33.37,33.26,33.31,134000.0,14.0583,14.0836,14.0372,14.0583,134000.0
2006-03-14 12:00:00,33.3,33.32,33.23,33.29,158300.0,14.0541,14.0625,14.0246,14.0499,158300.0
2006-03-14 12:30:00,33.29,33.37,33.28,33.34,76300.0,14.0499,14.0836,14.0457,14.071,76300.0
2006-03-14 13:00:00,33.34,33.41,33.32,33.36,143000.0,14.071,14.1005,14.0625,14.0794,143000.0
2006-03-14 13:30:00,33.37,33.41,33.36,33.4,95000.0,14.0836,14.1005,14.0794,14.0963,95000.0
2006-03-14 14:00:00,33.41,33.59,33.4,33.59,144900.0,14.1005,14.1765,14.0963,14.1765,144900.0
2006-03-14 14:30:00,33.57,33.58,33.49,33.49,242200.0,14.1681,14.1723,14.1343,14.1343,242200.0
2006-03-14 15:00:00,33.5,33.66,33.48,33.57,238600.0,14.1385,14.206,14.1301,14.1681,238600.0
2006-03-14 15:30:00,33.57,33.67,33.55,33.62,381900.0,14.1681,14.2103,14.1596,14.1892,381900.0
2006-03-15 09:30:00,33.55,33.72,33.54,33.65,128300.0,14.1596,14.2314,14.1554,14.2018,128300.0
2006-03-15 10:00:00,33.65,33.65,33.54,33.56,68800.0,14.2018,14.2018,14.1554,14.1638,68800.0
2006-03-15 10:30:00,33.56,33.56,33.45,33.47,63200.0,14.1638,14.1638,14.1174,14.1258,63200.0
2006-03-15 11:00:00,33.47,33.47,33.39,33.4,59600.0,14.1258,14.1258,14.0921,14.0963,59600.0
2006-03-15 11:30:00,33.4,33.45,33.38,33.42,82700.0,14.0963,14.1174,14.0879,14.1047,82700.0
2006-03-15 12:00:00,33.41,33.49,33.4,33.45,86000.0,14.1005,14.1343,14.0963,14.1174,86000.0
2006-03-15 12:30:00,33.45,33.48,33.42,33.46,50500.0,14.1174,14.1301,14.1047,14.1216,50500.0
2006-03-15 13:00:00,33.45,33.5,33.43,33.49,40100.0,14.1174,14.1385,14.109,14.1343,40100.0
2006-03-15 13:30:00,33.5,33.56,33.48,33.54,71700.0,14.1385,14.1638,14.1301,14.1554,71700.0
2006-03-15 14:00:00,33.53,33.7,33.48,33.67,129700.0,14.1512,14.2229,14.1301,14.2103,129700.0
2006-03-15 14:30:00,33.68,33.72,33.66,33.7,118700.0,14.2145,14.2314,14.206,14.2229,118700.0
2006-03-15 15:00:00,33.69,33.8,33.69,33.79,258100.0,14.2187,14.2651,14.2187,14.2609,258100.0
2006-03-15 15:30:00,33.79,33.79,33.7,33.76,245300.0,14.2609,14.2609,14.2229,14.2482,245300.0
2006-03-16 09:30:00,33.79,33.92,33.73,33.88,150200.0,14.2609,14.3158,14.2356,14.2989,150200.0
2006-03-16 10:00:00,33.88,34.09,33.88,34.08,249300.0,14.2989,14.3875,14.2989,14.3833,249300.0
2006-03-16 10:30:00,34.08,34.1,33.97,33.99,176200.0,14.3833,14.3917,14.3369,14.3453,176200.0
2006-03-16 11:00:00,33.99,34.08,33.96,34.01,139000.0,14.3453,14.3833,14.3326,14.3538,139000.0
2006-03-16 11:30:00,34.01,34.05,34.0,34.02,90100.0,14.3538,14.3706,14.3495,14.358,90100.0
2006-03-16 12:00:00,34.03,34.04,33.98,33.99,93300.0,14.3622,14.3664,14.3411,14.3453,93300.0
2006-03-16 12:30:00,33.99,34.03,33.95,33.98,165200.0,14.3453,14.3622,14.3284,14.3411,165200.0
2006-03-16 13:00:00,33.98,34.02,33.96,34.01,131200.0,14.3411,14.358,14.3326,14.3538,131200.0
2006-03-16 13:30:00,34.0,34.01,33.94,33.94,127700.0,14.3495,14.3538,14.3242,14.3242,127700.0
2006-03-16 14:00:00,33.93,33.97,33.92,33.96,104500.0,14.32,14.3369,14.3158,14.3326,104500.0
2006-03-16 14:30:00,33.95,33.96,33.89,33.91,83700.0,14.3284,14.3326,14.3031,14.3115,83700.0
2006-03-16 15:00:00,33.91,33.92,33.84,33.84,152000.0,14.3115,14.3158,14.282,14.282,152000.0
2006-03-16 15:30:00,33.85,33.9,33.83,33.84,215700.0,14.2862,14.3073,14.2778,14.282,215700.0
2006-03-17 09:30:00,34.0,34.01,33.88,33.94,809100.0,14.3495,14.3538,14.2989,14.3242,809100.0
2006-03-17 10:00:00,33.93,33.97,33.88,33.92,95500.0,14.32,14.3369,14.2989,14.3158,95500.0
2006-03-17 10:30:00,33.94,33.96,33.9,33.93,51300.0,14.3242,14.3326,14.3073,14.32,51300.0
2006-03-17 11:00:00,33.92,33.93,33.87,33.93,166600.0,14.3158,14.32,14.2947,14.32,166600.0
2006-03-17 11:30:00,33.94,34.02,33.94,34.01,199100.0,14.3242,14.358,14.3242,14.3538,199100.0
2006-03-17 12:00:00,34.02,34.03,33.93,34.0,61000.0,14.358,14.3622,14.32,14.3495,61000.0
2006-03-17 12:30:00,34.0,34.02,33.95,33.99,166700.0,14.3495,14.358,14.3284,14.3453,166700.0
2006-03-17 13:00:00,33.99,33.99,33.9,33.9,65400.0,14.3453,14.3453,14.3073,14.3073,65400.0
2006-03-17 13:30:00,33.9,33.9,33.82,33.84,65200.0,14.3073,14.3073,14.2736,14.282,65200.0
2006-03-17 14:00:00,33.84,33.85,33.78,33.78,43800.0,14.282,14.2862,14.2567,14.2567,43800.0
2006-03-17 14:30:00,33.79,33.81,33.76,33.77,72800.0,14.2609,14.2693,14.2482,14.2525,72800.0
2006-03-17 15:00:00,33.77,33.79,33.75,33.78,94100.0,14.2525,14.2609,14.244,14.2567,94100.0
2006-03-17 15:30:00,33.78,33.85,33.76,33.79,213800.0,14.2567,14.2862,14.2482,14.2609,213800.0
2006-03-20 09:30:00,33.88,33.98,33.75,33.76,118900.0,14.2989,14.3411,14.244,14.2482,118900.0
2006-03-20 10:00:00,33.75,33.76,33.61,33.66,104000.0,14.244,14.2482,14.1849,14.206,104000.0
2006-03-20 10:30:00,33.67,33.7,33.61,33.69,83800.0,14.2103,14.2229,14.1849,14.2187,83800.0
2006-03-20 11:00:00,33.69,33.72,33.65,33.69,93500.0,14.2187,14.2314,14.2018,14.2187,93500.0
2006-03-20 11:30:00,33.69,33.76,33.67,33.69,76900.0,14.2187,14.2482,14.2103,14.2187,76900.0
2006-03-20 12:00:00,33.7,33.7,33.62,33.63,44300.0,14.2229,14.2229,14.1892,14.1934,44300.0
2006-03-20 12:30:00,33.63,33.65,33.56,33.59,74500.0,14.1934,14.2018,14.1638,14.1765,74500.0
2006-03-20 13:00:00,33.6,33.62,33.56,33.56,50000.0,14.1807,14.1892,14.1638,14.1638,50000.0
2006-03-20 13:30:00,33.56,33.58,33.47,33.47,167000.0,14.1638,14.1723,14.1258,14.1258,167000.0
2006-03-20 14:00:00,33.47,33.51,33.44,33.48,56600.0,14.1258,14.1427,14.1132,14.1301,56600.0
2006-03-20 14:30:00,33.49,33.55,33.47,33.48,117300.0,14.1343,14.1596,14.1258,14.1301,117300.0
2006-03-20 15:00:00,33.48,33.52,33.46,33.5,89500.0,14.1301,14.1469,14.1216,14.1385,89500.0
2006-03-20 15:30:00,33.5,33.6,33.48,33.56,351700.0,14.1385,14.1807,14.1301,14.1638,351700.0
2006-03-21 09:30:00,33.65,33.65,33.46,33.5,140600.0,14.2018,14.2018,14.1216,14.1385,140600.0
2006-03-21 10:00:00,33.5,33.53,33.32,33.39,109800.0,14.1385,14.1512,14.0625,14.0921,109800.0
2006-03-21 10:30:00,33.4,33.48,33.39,33.42,67600.0,14.0963,14.1301,14.0921,14.1047,67600.0
2006-03-21 11:00:00,33.44,33.46,33.34,33.36,104700.0,14.1132,14.1216,14.071,14.0794,104700.0
2006-03-21 11:30:00,33.36,33.48,33.33,33.41,130800.0,14.0794,14.1301,14.0668,14.1005,130800.0
2006-03-21 12:00:00,33.42,33.44,33.4,33.43,41800.0,14.1047,14.1132,14.0963,14.109,41800.0
2006-03-21 12:30:00,33.43,33.5,33.41,33.44,76400.0,14.109,14.1385,14.1005,14.1132,76400.0
2006-03-21 13:00:00,33.45,33.47,33.42,33.43,46000.0,14.1174,14.1258,14.1047,14.109,46000.0
2006-03-21 13:30:00,33.44,33.44,33.35,33.38,68700.0,14.1132,14.1132,14.0752,14.0879,68700.0
2006-03-21 14:00:00,33.37,33.39,33.28,33.31,102800.0,14.0836,14.0921,14.0457,14.0583,102800.0
2006-03-21 14:30:00,33.31,33.32,33.23,33.25,129300.0,14.0583,14.0625,14.0246,14.033,129300.0
2006-03-21 15:00:00,33.24,33.32,33.21,33.3,224800.0,14.0288,14.0625,14.0161,14.0541,224800.0
2006-03-21 15:30:00,33.29,33.43,33.26,33.43,239500.0,14.0499,14.109,14.0372,14.109,239500.0
2006-03-22 09:30:00,33.37,33.46,33.34,33.41,142600.0,14.0836,14.1216,14.071,14.1005,142600.0
2006-03-22 10:00:00,33.41,33.47,33.29,33.3,97500.0,14.1005,14.1258,14.0499,14.0541,97500.0
2006-03-22 10:30:00,33.31,33.36,33.27,33.34,74800.0,14.0583,14.0794,14.0414,14.071,74800.0
2006-03-22 11:00:00,33.34,33.37,33.3,33.33,111300.0,14.071,14.0836,14.0541,14.0668,111300.0
2006-03-22 11:30:00,33.33,33.34,33.29,33.31,99400.0,14.0668,14.071,14.0499,14.0583,99400.0
2006-03-22 12:00:00,33.33,33.33,33.27,33.29,72900.0,14.0668,14.0668,14.0414,14.0499,72900.0
2006-03-22 12:30:00,33.3,33.3,33.26,33.27,99400.0,14.0541,14.0541,14.0372,14.0414,99400.0
2006-03-22 13:00:00,33.27,33.33,33.26,33.31,124200.0,14.0414,14.0668,14.0372,14.0583,124200.0
2006-03-22 13:30:00,33.32,33.37,33.31,33.33,190800.0,14.0625,14.0836,14.0583,14.0668,190800.0
2006-03-22 14:00:00,33.34,33.37,33.27,33.28,115100.0,14.071,14.0836,14.0414,14.0457,115100.0
2006-03-22 14:30:00,33.28,33.38,33.27,33.37,90000.0,14.0457,14.0879,14.0414,14.0836,90000.0
2006-03-22 15:00:00,33.36,33.47,33.32,33.47,126200.0,14.0794,14.1258,14.0625,14.1258,126200.0
2006-03-22 15:30:00,33.48,33.48,33.36,33.38,406500.0,14.1301,14.1301,14.0794,14.0879,406500.0
2006-03-23 09:30:00,33.5,33.5,33.28,33.3,164100.0,14.1385,14.1385,14.0457,14.0541,164100.0
2006-03-23 10:00:00,33.31,33.31,33.19,33.24,292500.0,14.0583,14.0583,14.0077,14.0288,292500.0
2006-03-23 10:30:00,33.27,33.28,33.2,33.26,133000.0,14.0414,14.0457,14.0119,14.0372,133000.0
2006-03-23 11:00:00,33.27,33.27,33.17,33.24,633100.0,14.0414,14.0414,13.9992,14.0288,633100.0
2006-03-23 11:30:00,33.24,33.25,33.2,33.25,177400.0,14.0288,14.033,14.0119,14.033,177400.0
2006-03-23 12:00:00,33.25,33.25,33.14,33.2,171800.0,14.033,14.033,13.9866,14.0119,171800.0
2006-03-23 12:30:00,33.2,33.25,33.2,33.25,73100.0,14.0119,14.033,14.0119,14.033,73100.0
2006-03-23 13:00:00,33.25,33.25,33.19,33.25,68000.0,14.033,14.033,14.0077,14.033,68000.0
2006-03-23 13:30:00,33.25,33.28,33.21,33.26,88900.0,14.033,14.0457,14.0161,14.0372,88900.0
2006-03-23 14:00:00,33.26,33.28,33.2,33.23,160200.0,14.0372,14.0457,14.0119,14.0246,160200.0
2006-03-23 14:30:00,33.24,33.25,33.17,33.2,96400.0,14.0288,14.033,13.9992,14.0119,96400.0
2006-03-23 15:00:00,33.2,33.25,33.17,33.24,179300.0,14.0119,14.033,13.9992,14.0288,179300.0
2006-03-23 15:30:00,33.25,33.25,33.19,33.22,371200.0,14.033,14.033,14.0077,14.0203,371200.0
2006-03-24 09:30:00,33.15,33.21,33.05,33.1,137400.0,13.9908,14.0161,13.9486,13.9697,137400.0
2006-03-24 10:00:00,33.1,33.28,33.09,33.18,245600.0,13.9697,14.0457,13.9655,14.0035,245600.0
2006-03-24 10:30:00,33.18,33.2,33.02,33.1,154400.0,14.0035,14.0119,13.9359,13.9697,154400.0
2006-03-24 11:00:00,33.1,33.11,33.05,33.06,90400.0,13.9697,13.9739,13.9486,13.9528,90400.0
2006-03-24 11:30:00,33.06,33.1,33.06,33.08,98000.0,13.9528,13.9697,13.9528,13.9612,98000.0
2006-03-24 12:00:00,33.09,33.1,33.01,33.01,92400.0,13.9655,13.9697,13.9317,13.9317,92400.0
2006-03-24 12:30:00,33.01,33.06,33.0,33.02,95200.0,13.9317,13.9528,13.9275,13.9359,95200.0
2006-03-24 13:00:00,33.03,33.06,32.95,32.99,309800.0,13.9401,13.9528,13.9064,13.9233,309800.0
2006-03-24 13:30:00,32.99,33.05,32.95,33.04,87600.0,13.9233,13.9486,13.9064,13.9444,87600.0
2006-03-24 14:00:00,33.04,33.08,33.0,33.04,80400.0,13.9444,13.9612,13.9275,13.9444,80400.0
2006-03-24 14:30:00,33.04,33.06,32.99,33.03,192000.0,13.9444,13.9528,13.9233,13.9401,192000.0
2006-03-24 15:00:00,33.04,33.12,33.03,33.09,196500.0,13.9444,13.9781,13.9401,13.9655,196500.0
2006-03-24 15:30:00,33.09,33.13,33.06,33.07,197400.0,13.9655,13.9824,13.9528,13.957,197400.0
2006-03-27 09:30:00,33.07,33.1,32.97,33.03,175800.0,13.957,13.9697,13.9148,13.9401,175800.0
2006-03-27 10:00:00,33.03,33.03,32.95,32.98,130900.0,13.9401,13.9401,13.9064,13.919,130900.0
2006-03-27 10:30:00,32.98,33.03,32.96,32.97,63000.0,13.919,13.9401,13.9106,13.9148,63000.0
2006-03-27 11:00:00,32.98,32.99,32.91,32.92,125600.0,13.919,13.9233,13.8895,13.8937,125600.0
2006-03-27 11:30:00,32.93,33.0,32.89,32.93,108900.0,13.8979,13.9275,13.8811,13.8979,108900.0
2006-03-27 12:00:00,32.93,32.98,32.92,32.96,68500.0,13.8979,13.919,13.8937,13.9106,68500.0
2006-03-27 12:30:00,32.97,33.01,32.95,32.99,138000.0,13.9148,13.9317,13.9064,13.9233,138000.0
2006-03-27 13:00:00,33.0,33.0,32.93,32.95,90700.0,13.9275,13.9275,13.8979,13.9064,90700.0
2006-03-27 13:30:00,32.96,32.97,32.93,32.95,77200.0,13.9106,13.9148,13.8979,13.9064,77200.0
2006-03-27 14:00:00,32.94,33.0,32.93,32.98,48400.0,13.9022,13.9275,13.8979,13.919,48400.0
2006-03-27 14:30:00,32.98,32.99,32.92,32.94,95300.0,13.919,13.9233,13.8937,13.9022,95300.0
2006-03-27 15:00:00,32.95,32.99,32.9,32.98,152800.0,13.9064,13.9233,13.8853,13.919,152800.0
2006-03-27 15:30:00,32.98,33.05,32.96,33.0,259900.0,13.919,13.9486,13.9106,13.9275,259900.0
2006-03-28 09:30:00,32.94,32.96,32.62,32.65,358400.0,13.9022,13.9106,13.7671,13.7798,358400.0
2006-03-28 10:00:00,32.66,32.79,32.64,32.76,288700.0,13.784,13.8389,13.7755,13.8262,288700.0
2006-03-28 10:30:00,32.76,32.82,32.73,32.8,56300.0,13.8262,13.8515,13.8135,13.8431,56300.0
2006-03-28 11:00:00,32.8,32.82,32.76,32.76,246400.0,13.8431,13.8515,13.8262,13.8262,246400.0
2006-03-28 11:30:00,32.76,32.81,32.76,32.79,49900.0,13.8262,13.8473,13.8262,13.8389,49900.0
2006-03-28 12:00:00,32.79,32.87,32.75,32.85,80000.0,13.8389,13.8726,13.822,13.8642,80000.0
2006-03-28 12:30:00,32.85,32.9,32.81,32.85,103400.0,13.8642,13.8853,13.8473,13.8642,103400.0
2006-03-28 13:00:00,32.85,32.86,32.81,32.85,78000.0,13.8642,13.8684,13.8473,13.8642,78000.0
2006-03-28 13:30:00,32.85,32.91,32.85,32.89,74700.0,13.8642,13.8895,13.8642,13.8811,74700.0
2006-03-28 14:00:00,32.9,32.93,32.69,32.71,201900.0,13.8853,13.8979,13.7967,13.8051,201900.0
2006-03-28 14:30:00,32.71,32.82,32.65,32.7,229400.0,13.8051,13.8515,13.7798,13.8009,229400.0
2006-03-28 15:00:00,32.71,32.72,32.62,32.68,166500.0,13.8051,13.8093,13.7671,13.7924,166500.0
2006-03-28 15:30:00,32.68,32.76,32.67,32.68,213600.0,13.7924,13.8262,13.7882,13.7924,213600.0
2006-03-29 09:30:00,32.75,32.77,32.65,32.69,271700.0,13.822,13.8304,13.7798,13.7967,271700.0
2006-03-29 10:00:00,32.68,32.81,32.61,32.81,291100.0,13.7924,13.8473,13.7629,13.8473,291100.0
2006-03-29 10:30:00,32.79,32.88,32.77,32.85,242400.0,13.8389,13.8768,13.8304,13.8642,242400.0
2006-03-29 11:00:00,32.84,32.92,32.82,32.9,123600.0,13.86,13.8937,13.8515,13.8853,123600.0
2006-03-29 11:30:00,32.93,33.06,32.92,32.94,179100.0,13.8979,13.9528,13.8937,13.9022,179100.0
2006-03-29 12:00:00,32.93,32.96,32.91,32.93,75600.0,13.8979,13.9106,13.8895,13.8979,75600.0
2006-03-29 12:30:00,32.94,32.98,32.93,32.94,83600.0,13.9022,13.919,13.8979,13.9022,83600.0
2006-03-29 13:00:00,32.95,33.09,32.94,33.0,147900.0,13.9064,13.9655,13.9022,13.9275,147900.0
2006-03-29 13:30:00,33.0,33.0,32.95,32.96,68000.0,13.9275,13.9275,13.9064,13.9106,68000.0
2006-03-29 14:00:00,32.96,32.98,32.9,32.9,55000.0,13.9106,13.919,13.8853,13.8853,55000.0
2006-03-29 14:30:00,32.92,32.92,32.85,32.91,183400.0,13.8937,13.8937,13.8642,13.8895,183400.0
2006-03-29 15:00:00,32.91,32.99,32.91,32.97,70900.0,13.8895,13.9233,13.8895,13.9148,70900.0
2006-03-29 15:30:00,32.99,33.0,32.92,32.94,193200.0,13.9233,13.9275,13.8937,13.9022,193200.0
2006-03-30 09:30:00,32.85,32.99,32.8,32.96,208700.0,13.8642,13.9233,13.8431,13.9106,208700.0
2006-03-30 10:00:00,32.96,32.98,32.85,32.86,142500.0,13.9106,13.919,13.8642,13.8684,142500.0
2006-03-30 10:30:00,32.86,32.89,32.68,32.68,115400.0,13.8684,13.8811,13.7924,13.7924,115400.0
2006-03-30 11:00:00,32.7,32.7,32.5,32.52,217900.0,13.8009,13.8009,13.7165,13.7249,217900.0
2006-03-30 11:30:00,32.52,32.54,32.49,32.5,133400.0,13.7249,13.7333,13.7122,13.7165,133400.0
2006-03-30 12:00:00,32.5,32.51,32.44,32.49,100600.0,13.7165,13.7207,13.6911,13.7122,100600.0
2006-03-30 12:30:00,32.49,32.5,32.37,32.47,227900.0,13.7122,13.7165,13.6616,13.7038,227900.0
2006-03-30 13:00:00,32.47,32.49,32.42,32.43,176500.0,13.7038,13.7122,13.6827,13.6869,176500.0
2006-03-30 13:30:00,32.41,32.49,32.38,32.43,168900.0,13.6785,13.7122,13.6658,13.6869,168900.0
2006-03-30 14:00:00,32.42,32.5,32.42,32.49,167700.0,13.6827,13.7165,13.6827,13.7122,167700.0
2006-03-30 14:30:00,32.48,32.49,32.41,32.41,177700.0,13.708,13.7122,13.6785,13.6785,177700.0
2006-03-30 15:00:00,32.41,32.43,32.38,32.39,214900.0,13.6785,13.6869,13.6658,13.67,214900.0
2006-03-30 15:30:00,32.39,32.44,32.34,32.4,291000.0,13.67,13.6911,13.6489,13.6743,291000.0
2006-03-31 09:30:00,32.77,33.0,32.73,32.79,700700.0,13.8304,13.9275,13.8135,13.8389,700700.0
2006-03-31 10:00:00,32.8,32.97,32.74,32.88,363500.0,13.8431,13.9148,13.8178,13.8768,363500.0
2006-03-31 10:30:00,32.88,32.95,32.86,32.86,190900.0,13.8768,13.9064,13.8684,13.8684,190900.0
2006-03-31 11:00:00,32.87,32.93,32.85,32.89,222900.0,13.8726,13.8979,13.8642,13.8811,222900.0
2006-03-31 11:30:00,32.89,32.92,32.37,32.89,225500.0,13.8811,13.8937,13.6616,13.8811,225500.0
2006-03-31 12:00:00,32.88,32.89,32.85,32.86,128000.0,13.8768,13.8811,13.8642,13.8684,128000.0
2006-03-31 12:30:00,32.86,32.9,32.86,32.87,76100.0,13.8684,13.8853,13.8684,13.8726,76100.0
2006-03-31 13:00:00,32.87,32.88,32.72,32.73,167600.0,13.8726,13.8768,13.8093,13.8135,167600.0
2006-03-31 13:30:00,32.74,32.77,32.64,32.77,271500.0,13.8178,13.8304,13.7755,13.8304,271500.0
2006-03-31 14:00:00,32.75,32.78,32.69,32.72,177800.0,13.822,13.8346,13.7967,13.8093,177800.0
2006-03-31 14:30:00,32.72,32.85,32.71,32.85,153900.0,13.8093,13.8642,13.8051,13.8642,153900.0
2006-03-31 15:00:00,32.85,32.85,32.74,32.76,180500.0,13.8642,13.8642,13.8178,13.8262,180500.0
2006-03-31 15:30:00,32.75,32.83,32.75,32.75,431900.0,13.822,13.8557,13.822,13.822,431900.0
2006-04-03 09:30:00,32.77,32.96,32.75,32.92,154800.0,13.8304,13.9106,13.822,13.8937,154800.0
2006-04-03 10:00:00,32.92,32.95,32.84,32.93,155300.0,13.8937,13.9064,13.86,13.8979,155300.0
2006-04-03 10:30:00,32.94,33.09,32.94,32.96,146400.0,13.9022,13.9655,13.9022,13.9106,146400.0
2006-04-03 11:00:00,32.97,32.99,32.86,32.87,107000.0,13.9148,13.9233,13.8684,13.8726,107000.0
2006-04-03 11:30:00,32.88,32.93,32.85,32.89,124800.0,13.8768,13.8979,13.8642,13.8811,124800.0
2006-04-03 12:00:00,32.89,32.9,32.8,32.86,98600.0,13.8811,13.8853,13.8431,13.8684,98600.0
2006-04-03 12:30:00,32.87,32.89,32.83,32.88,68700.0,13.8726,13.8811,13.8557,13.8768,68700.0
2006-04-03 13:00:00,32.87,32.88,32.81,32.87,79500.0,13.8726,13.8768,13.8473,13.8726,79500.0
2006-04-03 13:30:00,32.88,32.9,32.84,32.89,81100.0,13.8768,13.8853,13.86,13.8811,81100.0
2006-04-03 14:00:00,32.89,32.91,32.85,32.86,96100.0,13.8811,13.8895,13.8642,13.8684,96100.0
2006-04-03 14:30:00,32.85,32.88,32.77,32.77,121900.0,13.8642,13.8768,13.8304,13.8304,121900.0
2006-04-03 15:00:00,32.78,32.79,32.65,32.67,474900.0,13.8346,13.8389,13.7798,13.7882,474900.0
2006-04-03 15:30:00,32.67,32.72,32.5,32.53,448000.0,13.7882,13.8093,13.7165,13.7291,448000.0
2006-04-04 09:30:00,32.6,32.68,32.39,32.4,283700.0,13.7587,13.7924,13.67,13.6743,283700.0
2006-04-04 10:00:00,32.4,32.54,32.34,32.41,618200.0,13.6743,13.7333,13.6489,13.6785,618200.0
2006-04-04 10:30:00,32.41,32.5,32.39,32.44,188300.0,13.6785,13.7165,13.67,13.6911,188300.0
2006-04-04 11:00:00,32.43,32.53,32.38,32.43,221900.0,13.6869,13.7291,13.6658,13.6869,221900.0
2006-04-04 11:30:00,32.44,32.55,32.41,32.54,270100.0,13.6911,13.7376,13.6785,13.7333,270100.0
2006-04-04 12:00:00,32.56,32.65,32.55,32.58,212700.0,13.7418,13.7798,13.7376,13.7502,212700.0
2006-04-04 12:30:00,32.59,32.74,32.58,32.7,160500.0,13.7544,13.8178,13.7502,13.8009,160500.0
2006-04-04 13:00:00,32.69,32.7,32.55,32.55,114000.0,13.7967,13.8009,13.7376,13.7376,114000.0
2006-04-04 13:30:00,32.55,32.64,32.54,32.61,95700.0,13.7376,13.7755,13.7333,13.7629,95700.0
2006-04-04 14:00:00,32.61,32.71,32.57,32.7,137300.0,13.7629,13.8051,13.746,13.8009,137300.0
2006-04-04 14:30:00,32.7,32.74,32.62,32.63,129200.0,13.8009,13.8178,13.7671,13.7713,129200.0
2006-04-04 15:00:00,32.63,32.68,32.61,32.67,214900.0,13.7713,13.7924,13.7629,13.7882,214900.0
2006-04-04 15:30:00,32.66,32.76,32.62,32.67,291000.0,13.784,13.8262,13.7671,13.7882,291000.0
2006-04-05 09:30:00,32.75,32.87,32.65,32.72,210400.0,13.822,13.8726,13.7798,13.8093,210400.0
2006-04-05 10:00:00,32.71,32.77,32.61,32.63,105200.0,13.8051,13.8304,13.7629,13.7713,105200.0
2006-04-05 10:30:00,32.62,32.69,32.59,32.61,173600.0,13.7671,13.7967,13.7544,13.7629,173600.0
2006-04-05 11:00:00,32.62,32.63,32.53,32.6,120900.0,13.7671,13.7713,13.7291,13.7587,120900.0
2006-04-05 11:30:00,32.6,32.66,32.59,32.6,137000.0,13.7587,13.784,13.7544,13.7587,137000.0
2006-04-05 12:00:00,32.61,32.62,32.55,32.57,116600.0,13.7629,13.7671,13.7376,13.746,116600.0
2006-04-05 12:30:00,32.56,32.56,32.47,32.52,120000.0,13.7418,13.7418,13.7038,13.7249,120000.0
2006-04-05 13:00:00,32.53,32.59,32.5,32.56,142200.0,13.7291,13.7544,13.7165,13.7418,142200.0
2006-04-05 13:30:00,32.56,32.57,32.49,32.55,150200.0,13.7418,13.746,13.7122,13.7376,150200.0
2006-04-05 14:00:00,32.55,32.77,32.53,32.75,285700.0,13.7376,13.8304,13.7291,13.822,285700.0
2006-04-05 14:30:00,32.76,32.95,32.75,32.92,371400.0,13.8262,13.9064,13.822,13.8937,371400.0
2006-04-05 15:00:00,32.92,33.12,32.9,33.1,292500.0,13.8937,13.9781,13.8853,13.9697,292500.0
2006-04-05 15:30:00,33.11,33.13,32.97,33.1,431800.0,13.9739,13.9824,13.9148,13.9697,431800.0
2006-04-06 09:30:00,33.12,33.25,32.98,32.98,257200.0,13.9781,14.033,13.919,13.919,257200.0
2006-04-06 10:00:00,32.98,33.01,32.89,32.9,168400.0,13.919,13.9317,13.8811,13.8853,168400.0
2006-04-06 10:30:00,32.9,32.91,32.8,32.81,77800.0,13.8853,13.8895,13.8431,13.8473,77800.0
2006-04-06 11:00:00,32.82,32.82,32.75,32.75,88800.0,13.8515,13.8515,13.822,13.822,88800.0
2006-04-06 11:30:00,32.75,32.76,32.53,32.59,190600.0,13.822,13.8262,13.7291,13.7544,190600.0
2006-04-06 12:00:00,32.62,32.62,32.52,32.53,93100.0,13.7671,13.7671,13.7249,13.7291,93100.0
2006-04-06 12:30:00,32.53,32.74,32.53,32.7,157900.0,13.7291,13.8178,13.7291,13.8009,157900.0
2006-04-06 13:00:00,32.69,32.71,32.57,32.58,105700.0,13.7967,13.8051,13.746,13.7502,105700.0
2006-04-06 13:30:00,32.58,32.66,32.56,32.59,366200.0,13.7502,13.784,13.7418,13.7544,366200.0
2006-04-06 14:00:00,32.58,32.66,32.58,32.66,209300.0,13.7502,13.784,13.7502,13.784,209300.0
2006-04-06 14:30:00,32.65,32.67,32.5,32.6,520600.0,13.7798,13.7882,13.7165,13.7587,520600.0
2006-04-06 15:00:00,32.6,32.63,32.55,32.58,281300.0,13.7587,13.7713,13.7376,13.7502,281300.0
2006-04-06 15:30:00,32.58,32.58,32.51,32.51,449300.0,13.7502,13.7502,13.7207,13.7207,449300.0
2006-04-07 09:30:00,32.46,32.53,31.87,31.9,560700.0,13.6996,13.7291,13.4506,13.4632,560700.0
2006-04-07 10:00:00,31.9,32.05,31.81,31.98,414700.0,13.4632,13.5265,13.4253,13.497,414700.0
2006-04-07 10:30:00,31.98,31.99,31.7,31.86,344700.0,13.497,13.5012,13.3788,13.4464,344700.0
2006-04-07 11:00:00,31.86,31.95,31.85,31.9,300200.0,13.4464,13.4843,13.4421,13.4632,300200.0
2006-04-07 11:30:00,31.9,31.94,31.84,31.87,467300.0,13.4632,13.4801,13.4379,13.4506,467300.0
2006-04-07 12:00:00,31.87,32.0,31.85,31.97,159000.0,13.4506,13.5054,13.4421,13.4928,159000.0
2006-04-07 12:30:00,31.97,32.03,31.93,31.95,231800.0,13.4928,13.5181,13.4759,13.4843,231800.0
2006-04-07 13:00:00,31.96,32.03,31.89,31.99,200900.0,13.4886,13.5181,13.459,13.5012,200900.0
2006-04-07 13:30:00,31.98,31.98,31.91,31.98,172400.0,13.497,13.497,13.4675,13.497,172400.0
2006-04-07 14:00:00,31.98,32.02,31.96,31.98,289400.0,13.497,13.5139,13.4886,13.497,289400.0
2006-04-07 14:30:00,31.99,32.18,31.99,32.05,295200.0,13.5012,13.5814,13.5012,13.5265,295200.0
2006-04-07 15:00:00,32.05,32.11,31.98,32.02,490000.0,13.5265,13.5519,13.497,13.5139,490000.0
2006-04-07 15:30:00,32.01,32.05,31.92,31.97,415400.0,13.5097,13.5265,13.4717,13.4928,415400.0
2006-04-10 09:30:00,32.1,32.1,31.96,32.05,216800.0,13.5476,13.5476,13.4886,13.5265,216800.0
2006-04-10 10:00:00,32.05,32.05,31.98,31.99,83000.0,13.5265,13.5265,13.497,13.5012,83000.0
2006-04-10 10:30:00,31.99,32.14,31.96,32.11,87700.0,13.5012,13.5645,13.4886,13.5519,87700.0
2006-04-10 11:00:00,32.09,32.23,32.08,32.18,102300.0,13.5434,13.6025,13.5392,13.5814,102300.0
2006-04-10 11:30:00,32.18,32.2,32.14,32.17,55300.0,13.5814,13.5898,13.5645,13.5772,55300.0
2006-04-10 12:00:00,32.17,32.18,32.07,32.11,69400.0,13.5772,13.5814,13.535,13.5519,69400.0
2006-04-10 12:30:00,32.12,32.13,32.02,32.04,87600.0,13.5561,13.5603,13.5139,13.5223,87600.0
2006-04-10 13:00:00,32.05,32.05,31.95,31.98,60800.0,13.5265,13.5265,13.4843,13.497,60800.0
2006-04-10 13:30:00,31.98,31.98,31.86,31.88,83000.0,13.497,13.497,13.4464,13.4548,83000.0
2006-04-10 14:00:00,31.89,31.95,31.87,31.88,93800.0,13.459,13.4843,13.4506,13.4548,93800.0
2006-04-10 14:30:00,31.88,31.91,31.82,31.87,111800.0,13.4548,13.4675,13.4295,13.4506,111800.0
2006-04-10 15:00:00,31.88,31.92,31.86,31.9,109400.0,13.4548,13.4717,13.4464,13.4632,109400.0
2006-04-10 15:30:00,31.91,31.91,31.8,31.85,232900.0,13.4675,13.4675,13.421,13.4421,232900.0
2006-04-11 09:30:00,31.85,31.99,31.7,31.73,190800.0,13.4421,13.5012,13.3788,13.3915,190800.0
2006-04-11 10:00:00,31.72,31.73,31.51,31.63,208300.0,13.3873,13.3915,13.2986,13.3493,208300.0
2006-04-11 10:30:00,31.62,31.63,31.48,31.59,193300.0,13.3451,13.3493,13.286,13.3324,193300.0
2006-04-11 11:00:00,31.58,31.62,31.58,31.6,106100.0,13.3282,13.3451,13.3282,13.3366,106100.0
2006-04-11 11:30:00,31.6,31.62,31.55,31.55,101100.0,13.3366,13.3451,13.3155,13.3155,101100.0
2006-04-11 12:00:00,31.55,31.57,31.5,31.56,92500.0,13.3155,13.324,13.2944,13.3197,92500.0
2006-04-11 12:30:00,31.56,31.61,31.56,31.59,95200.0,13.3197,13.3408,13.3197,13.3324,95200.0
2006-04-11 13:00:00,31.59,31.63,31.57,31.6,52400.0,13.3324,13.3493,13.324,13.3366,52400.0
2006-04-11 13:30:00,31.61,31.61,31.47,31.49,94400.0,13.3408,13.3408,13.2818,13.2902,94400.0
2006-04-11 14:00:00,31.47,31.52,31.47,31.52,96900.0,13.2818,13.3029,13.2818,13.3029,96900.0
2006-04-11 14:30:00,31.52,31.56,31.48,31.5,106000.0,13.3029,13.3197,13.286,13.2944,106000.0
2006-04-11 15:00:00,31.5,31.51,31.43,31.44,177200.0,13.2944,13.2986,13.2649,13.2691,177200.0
2006-04-11 15:30:00,31.45,31.52,31.39,31.47,312100.0,13.2733,13.3029,13.248,13.2818,312100.0
2006-04-12 09:30:00,31.5,31.74,31.5,31.55,268400.0,13.2944,13.3957,13.2944,13.3155,268400.0
2006-04-12 10:00:00,31.57,31.68,31.52,31.52,246500.0,13.324,13.3704,13.3029,13.3029,246500.0
2006-04-12 10:30:00,31.52,31.67,31.5,31.67,124800.0,13.3029,13.3662,13.2944,13.3662,124800.0
2006-04-12 11:00:00,31.67,31.68,31.62,31.63,99500.0,13.3662,13.3704,13.3451,13.3493,99500.0
2006-04-12 11:30:00,31.64,31.66,31.6,31.62,176000.0,13.3535,13.3619,13.3366,13.3451,176000.0
2006-04-12 12:00:00,31.63,31.65,31.58,31.63,177300.0,13.3493,13.3577,13.3282,13.3493,177300.0
2006-04-12 12:30:00,31.63,31.66,31.63,31.64,114000.0,13.3493,13.3619,13.3493,13.3535,114000.0
2006-04-12 13:00:00,31.65,31.68,31.63,31.65,244200.0,13.3577,13.3704,13.3493,13.3577,244200.0
2006-04-12 13:30:00,31.66,31.68,31.63,31.65,172800.0,13.3619,13.3704,13.3493,13.3577,172800.0
2006-04-12 14:00:00,31.66,31.66,31.6,31.65,218800.0,13.3619,13.3619,13.3366,13.3577,218800.0
2006-04-12 14:30:00,31.65,31.72,31.63,31.69,221500.0,13.3577,13.3873,13.3493,13.3746,221500.0
2006-04-12 15:00:00,31.69,31.72,31.65,31.7,192900.0,13.3746,13.3873,13.3577,13.3788,192900.0
2006-04-12 15:30:00,31.7,31.75,31.68,31.69,233400.0,13.3788,13.3999,13.3704,13.3746,233400.0
2006-04-13 09:30:00,31.54,31.75,31.54,31.6,520900.0,13.3113,13.3999,13.3113,13.3366,520900.0
2006-04-13 10:00:00,31.61,31.74,31.6,31.68,214900.0,13.3408,13.3957,13.3366,13.3704,214900.0
2006-04-13 10:30:00,31.68,31.72,31.65,31.66,106800.0,13.3704,13.3873,13.3577,13.3619,106800.0
2006-04-13 11:00:00,31.66,31.68,31.51,31.53,124600.0,13.3619,13.3704,13.2986,13.3071,124600.0
2006-04-13 11:30:00,31.53,31.53,31.45,31.5,97900.0,13.3071,13.3071,13.2733,13.2944,97900.0
2006-04-13 12:00:00,31.48,31.51,31.47,31.5,33700.0,13.286,13.2986,13.2818,13.2944,33700.0
2006-04-13 12:30:00,31.49,31.54,31.47,31.47,40500.0,13.2902,13.3113,13.2818,13.2818,40500.0
2006-04-13 13:00:00,31.48,31.49,31.44,31.47,52200.0,13.286,13.2902,13.2691,13.2818,52200.0
2006-04-13 13:30:00,31.46,31.55,31.44,31.52,215400.0,13.2775,13.3155,13.2691,13.3029,215400.0
2006-04-13 14:00:00,31.53,31.54,31.49,31.5,63200.0,13.3071,13.3113,13.2902,13.2944,63200.0
2006-04-13 14:30:00,31.5,31.52,31.45,31.48,243800.0,13.2944,13.3029,13.2733,13.286,243800.0
2006-04-13 15:00:00,31.48,31.52,31.47,31.5,112700.0,13.286,13.3029,13.2818,13.2944,112700.0
2006-04-13 15:30:00,31.51,31.53,31.45,31.49,129400.0,13.2986,13.3071,13.2733,13.2902,129400.0
2006-04-17 09:30:00,31.45,31.53,31.44,31.45,163400.0,13.2733,13.3071,13.2691,13.2733,163400.0
2006-04-17 10:00:00,31.44,31.5,31.42,31.47,77000.0,13.2691,13.2944,13.2607,13.2818,77000.0
2006-04-17 10:30:00,31.48,31.5,31.44,31.46,86900.0,13.286,13.2944,13.2691,13.2775,86900.0
2006-04-17 11:00:00,31.45,31.53,31.43,31.53,66600.0,13.2733,13.3071,13.2649,13.3071,66600.0
2006-04-17 11:30:00,31.53,31.57,31.48,31.5,101700.0,13.3071,13.324,13.286,13.2944,101700.0
2006-04-17 12:00:00,31.5,31.52,31.48,31.5,73300.0,13.2944,13.3029,13.286,13.2944,73300.0
2006-04-17 12:30:00,31.5,31.53,31.5,31.51,102500.0,13.2944,13.3071,13.2944,13.2986,102500.0
2006-04-17 13:00:00,31.51,31.53,31.5,31.52,79300.0,13.2986,13.3071,13.2944,13.3029,79300.0
2006-04-17 13:30:00,31.53,31.57,31.52,31.55,162200.0,13.3071,13.324,13.3029,13.3155,162200.0
2006-04-17 14:00:00,31.54,31.55,31.47,31.49,61800.0,13.3113,13.3155,13.2818,13.2902,61800.0
2006-04-17 14:30:00,31.47,31.5,31.43,31.43,120100.0,13.2818,13.2944,13.2649,13.2649,120100.0
2006-04-17 15:00:00,31.44,31.64,31.43,31.64,193000.0,13.2691,13.3535,13.2649,13.3535,193000.0
2006-04-17 15:30:00,31.63,31.66,31.56,31.62,280500.0,13.3493,13.3619,13.3197,13.3451,280500.0
2006-04-18 09:30:00,31.81,31.88,31.61,31.78,243200.0,13.4253,13.4548,13.3408,13.4126,243200.0
2006-04-18 10:00:00,31.8,31.81,31.69,31.69,123300.0,13.421,13.4253,13.3746,13.3746,123300.0
2006-04-18 10:30:00,31.7,31.75,31.64,31.74,105500.0,13.3788,13.3999,13.3535,13.3957,105500.0
2006-04-18 11:00:00,31.75,31.83,31.71,31.79,108000.0,13.3999,13.4337,13.383,13.4168,108000.0
2006-04-18 11:30:00,31.8,32.0,31.77,32.0,208700.0,13.421,13.5054,13.4084,13.5054,208700.0
2006-04-18 12:00:00,32.0,32.14,31.94,32.03,135100.0,13.5054,13.5645,13.4801,13.5181,135100.0
2006-04-18 12:30:00,32.03,32.03,31.91,31.98,93200.0,13.5181,13.5181,13.4675,13.497,93200.0
2006-04-18 13:00:00,31.96,31.98,31.87,31.89,63300.0,13.4886,13.497,13.4506,13.459,63300.0
2006-04-18 13:30:00,31.91,31.92,31.71,31.71,181200.0,13.4675,13.4717,13.383,13.383,181200.0
2006-04-18 14:00:00,31.71,31.95,31.71,31.91,392300.0,13.383,13.4843,13.383,13.4675,392300.0
2006-04-18 14:30:00,31.91,31.91,31.82,31.88,273200.0,13.4675,13.4675,13.4295,13.4548,273200.0
2006-04-18 15:00:00,31.88,31.95,31.87,31.94,349700.0,13.4548,13.4843,13.4506,13.4801,349700.0
2006-04-18 15:30:00,31.94,31.96,31.82,31.88,381000.0,13.4801,13.4886,13.4295,13.4548,381000.0
2006-04-19 09:30:00,31.88,32.06,31.85,32.04,163700.0,13.4548,13.5308,13.4421,13.5223,163700.0
2006-04-19 10:00:00,32.04,32.05,31.89,31.9,93600.0,13.5223,13.5265,13.459,13.4632,93600.0
2006-04-19 10:30:00,31.9,31.99,31.81,31.98,111600.0,13.4632,13.5012,13.4253,13.497,111600.0
2006-04-19 11:00:00,31.98,32.0,31.86,31.87,81500.0,13.497,13.5054,13.4464,13.4506,81500.0
2006-04-19 11:30:00,31.86,31.88,31.81,31.82,97000.0,13.4464,13.4548,13.4253,13.4295,97000.0
2006-04-19 12:00:00,31.83,31.88,31.8,31.86,95000.0,13.4337,13.4548,13.421,13.4464,95000.0
2006-04-19 12:30:00,31.86,31.9,31.75,31.75,103100.0,13.4464,13.4632,13.3999,13.3999,103100.0
2006-04-19 13:00:00,31.76,31.77,31.66,31.66,84200.0,13.4041,13.4084,13.3619,13.3619,84200.0
2006-04-19 13:30:00,31.67,31.71,31.6,31.64,118600.0,13.3662,13.383,13.3366,13.3535,118600.0
2006-04-19 14:00:00,31.65,31.72,31.57,31.71,195300.0,13.3577,13.3873,13.324,13.383,195300.0
2006-04-19 14:30:00,31.71,31.74,31.67,31.71,109800.0,13.383,13.3957,13.3662,13.383,109800.0
2006-04-19 15:00:00,31.72,31.81,31.71,31.78,107300.0,13.3873,13.4253,13.383,13.4126,107300.0
2006-04-19 15:30:00,31.78,31.91,31.78,31.9,272600.0,13.4126,13.4675,13.4126,13.4632,272600.0
2006-04-20 09:30:00,32.07,32.17,31.98,32.06,218600.0,13.535,13.5772,13.497,13.5308,218600.0
2006-04-20 10:00:00,32.06,32.46,32.06,32.44,262300.0,13.5308,13.6996,13.5308,13.6911,262300.0
2006-04-20 10:30:00,32.44,32.49,32.25,32.28,226800.0,13.6911,13.7122,13.611,13.6236,226800.0
2006-04-20 11:00:00,32.26,32.3,32.1,32.19,154400.0,13.6152,13.6321,13.5476,13.5856,154400.0
2006-04-20 11:30:00,32.19,32.25,32.06,32.07,281600.0,13.5856,13.611,13.5308,13.535,281600.0
2006-04-20 12:00:00,32.06,32.08,32.0,32.04,179600.0,13.5308,13.5392,13.5054,13.5223,179600.0
2006-04-20 12:30:00,32.05,32.07,32.0,32.07,122400.0,13.5265,13.535,13.5054,13.535,122400.0
2006-04-20 13:00:00,32.08,32.08,31.97,32.01,65700.0,13.5392,13.5392,13.4928,13.5097,65700.0
2006-04-20 13:30:00,32.01,32.04,31.97,32.02,70000.0,13.5097,13.5223,13.4928,13.5139,70000.0
2006-04-20 14:00:00,32.02,32.07,32.01,32.07,108300.0,13.5139,13.535,13.5097,13.535,108300.0
2006-04-20 14:30:00,32.07,32.09,32.02,32.06,79000.0,13.535,13.5434,13.5139,13.5308,79000.0
2006-04-20 15:00:00,32.06,32.11,32.04,32.07,157100.0,13.5308,13.5519,13.5223,13.535,157100.0
2006-04-20 15:30:00,32.07,32.09,32.02,32.02,227100.0,13.535,13.5434,13.5139,13.5139,227100.0
2006-04-21 09:30:00,32.12,32.21,32.0,32.03,413000.0,13.5561,13.5941,13.5054,13.5181,413000.0
2006-04-21 10:00:00,32.04,32.1,32.0,32.05,137900.0,13.5223,13.5476,13.5054,13.5265,137900.0
2006-04-21 10:30:00,32.04,32.07,31.95,31.95,172000.0,13.5223,13.535,13.4843,13.4843,172000.0
2006-04-21 11:00:00,31.97,32.09,31.92,32.03,201300.0,13.4928,13.5434,13.4717,13.5181,201300.0
2006-04-21 11:30:00,32.05,32.08,31.99,31.99,119000.0,13.5265,13.5392,13.5012,13.5012,119000.0
2006-04-21 12:00:00,32.0,32.03,31.95,32.02,76400.0,13.5054,13.5181,13.4843,13.5139,76400.0
2006-04-21 12:30:00,32.03,32.06,31.95,31.96,89100.0,13.5181,13.5308,13.4843,13.4886,89100.0
2006-04-21 13:00:00,31.96,31.99,31.9,31.91,79900.0,13.4886,13.5012,13.4632,13.4675,79900.0
2006-04-21 13:30:00,31.92,31.95,31.89,31.9,63200.0,13.4717,13.4843,13.459,13.4632,63200.0
2006-04-21 14:00:00,31.91,31.92,31.8,31.87,147900.0,13.4675,13.4717,13.421,13.4506,147900.0
2006-04-21 14:30:00,31.85,31.86,31.72,31.74,158300.0,13.4421,13.4464,13.3873,13.3957,158300.0
2006-04-21 15:00:00,31.76,31.86,31.71,31.86,211900.0,13.4041,13.4464,13.383,13.4464,211900.0
2006-04-21 15:30:00,31.85,32.0,31.84,31.97,370500.0,13.4421,13.5054,13.4379,13.4928,370500.0
2006-04-24 09:30:00,31.9,32.09,31.83,31.95,208500.0,13.4632,13.5434,13.4337,13.4843,208500.0
2006-04-24 10:00:00,31.94,32.01,31.85,31.92,146500.0,13.4801,13.5097,13.4421,13.4717,146500.0
2006-04-24 10:30:00,31.94,32.05,31.94,31.98,101000.0,13.4801,13.5265,13.4801,13.497,101000.0
2006-04-24 11:00:00,31.98,31.99,31.9,31.96,100100.0,13.497,13.5012,13.4632,13.4886,100100.0
2006-04-24 11:30:00,31.96,32.11,31.96,32.1,177200.0,13.4886,13.5519,13.4886,13.5476,177200.0
2006-04-24 12:00:00,32.09,32.13,32.06,32.11,148700.0,13.5434,13.5603,13.5308,13.5519,148700.0
2006-04-24 12:30:00,32.11,32.18,32.09,32.16,113600.0,13.5519,13.5814,13.5434,13.573,113600.0
2006-04-24 13:00:00,32.15,32.16,32.06,32.14,293500.0,13.5687,13.573,13.5308,13.5645,293500.0
2006-04-24 13:30:00,32.14,32.21,32.13,32.2,122600.0,13.5645,13.5941,13.5603,13.5898,122600.0
2006-04-24 14:00:00,32.2,32.24,32.13,32.23,144100.0,13.5898,13.6067,13.5603,13.6025,144100.0
2006-04-24 14:30:00,32.23,32.3,32.22,32.29,239200.0,13.6025,13.6321,13.5983,13.6278,239200.0
2006-04-24 15:00:00,32.3,32.4,32.3,32.38,326000.0,13.6321,13.6743,13.6321,13.6658,326000.0
2006-04-24 15:30:00,32.37,32.44,32.32,32.37,373100.0,13.6616,13.6911,13.6405,13.6616,373100.0
2006-04-25 09:30:00,32.33,32.34,32.15,32.23,218500.0,13.6447,13.6489,13.5687,13.6025,218500.0
2006-04-25 10:00:00,32.23,32.25,31.93,32.03,305900.0,13.6025,13.611,13.4759,13.5181,305900.0
2006-04-25 10:30:00,32.02,32.02,31.87,31.94,231500.0,13.5139,13.5139,13.4506,13.4801,231500.0
2006-04-25 11:00:00,31.94,31.99,31.91,31.94,140900.0,13.4801,13.5012,13.4675,13.4801,140900.0
2006-04-25 11:30:00,31.94,31.96,31.74,31.76,143700.0,13.4801,13.4886,13.3957,13.4041,143700.0
2006-04-25 12:00:00,31.76,31.78,31.66,31.76,94400.0,13.4041,13.4126,13.3619,13.4041,94400.0
2006-04-25 12:30:00,31.76,31.85,31.76,31.82,77900.0,13.4041,13.4421,13.4041,13.4295,77900.0
2006-04-25 13:00:00,31.83,31.85,31.64,31.76,217300.0,13.4337,13.4421,13.3535,13.4041,217300.0
2006-04-25 13:30:00,31.76,31.82,31.68,31.77,197400.0,13.4041,13.4295,13.3704,13.4084,197400.0
2006-04-25 14:00:00,31.77,31.95,31.76,31.88,181200.0,13.4084,13.4843,13.4041,13.4548,181200.0
2006-04-25 14:30:00,31.87,31.9,31.8,31.81,233100.0,13.4506,13.4632,13.421,13.4253,233100.0
2006-04-25 15:00:00,31.81,31.86,31.78,31.86,215700.0,13.4253,13.4464,13.4126,13.4464,215700.0
2006-04-25 15:30:00,31.86,31.98,31.7,31.74,298800.0,13.4464,13.497,13.3788,13.3957,298800.0
2006-04-26 09:30:00,31.77,31.83,31.54,31.56,201600.0,13.4084,13.4337,13.3113,13.3197,201600.0
2006-04-26 10:00:00,31.55,31.58,31.45,31.54,231400.0,13.3155,13.3282,13.2733,13.3113,231400.0
2006-04-26 10:30:00,31.54,31.63,31.53,31.62,145000.0,13.3113,13.3493,13.3071,13.3451,145000.0
2006-04-26 11:00:00,31.62,31.67,31.61,31.65,157500.0,13.3451,13.3662,13.3408,13.3577,157500.0
2006-04-26 11:30:00,31.63,31.67,31.55,31.55,145800.0,13.3493,13.3662,13.3155,13.3155,145800.0
2006-04-26 12:00:00,31.56,31.57,31.51,31.52,190100.0,13.3197,13.324,13.2986,13.3029,190100.0
2006-04-26 12:30:00,31.52,31.56,31.5,31.5,116700.0,13.3029,13.3197,13.2944,13.2944,116700.0
2006-04-26 13:00:00,31.5,31.55,31.44,31.44,126000.0,13.2944,13.3155,13.2691,13.2691,126000.0
2006-04-26 13:30:00,31.43,31.46,31.4,31.46,141700.0,13.2649,13.2775,13.2522,13.2775,141700.0
2006-04-26 14:00:00,31.45,31.49,31.4,31.43,225200.0,13.2733,13.2902,13.2522,13.2649,225200.0
2006-04-26 14:30:00,31.43,31.56,31.43,31.55,225600.0,13.2649,13.3197,13.2649,13.3155,225600.0
2006-04-26 15:00:00,31.56,31.59,31.51,31.57,338900.0,13.3197,13.3324,13.2986,13.324,338900.0
2006-04-26 15:30:00,31.57,31.69,31.55,31.68,351200.0,13.324,13.3746,13.3155,13.3704,351200.0
2006-04-27 09:30:00,31.29,31.44,31.13,31.35,350900.0,13.3654,13.4294,13.297,13.391,350900.0
2006-04-27 10:00:00,31.35,31.93,31.35,31.73,504100.0,13.391,13.6387,13.391,13.5533,504100.0
2006-04-27 10:30:00,31.72,31.87,31.55,31.84,377700.0,13.549,13.6131,13.4764,13.6003,377700.0
2006-04-27 11:00:00,31.83,32.21,31.83,32.19,395300.0,13.596,13.7583,13.596,13.7498,395300.0
2006-04-27 11:30:00,32.19,32.25,32.07,32.21,322300.0,13.7498,13.7754,13.6985,13.7583,322300.0
2006-04-27 12:00:00,32.22,32.29,32.07,32.1,458400.0,13.7626,13.7925,13.6985,13.7113,458400.0
2006-04-27 12:30:00,32.1,32.24,32.09,32.22,259100.0,13.7113,13.7711,13.7071,13.7626,259100.0
2006-04-27 13:00:00,32.22,32.35,32.11,32.34,246600.0,13.7626,13.8181,13.7156,13.8139,246600.0
2006-04-27 13:30:00,32.34,32.35,32.19,32.2,223100.0,13.8139,13.8181,13.7498,13.7541,223100.0
2006-04-27 14:00:00,32.19,32.21,32.02,32.06,159900.0,13.7498,13.7583,13.6772,13.6943,159900.0
2006-04-27 14:30:00,32.06,32.16,32.0,32.15,278200.0,13.6943,13.737,13.6686,13.7327,278200.0
2006-04-27 15:00:00,32.15,32.28,32.14,32.18,291300.0,13.7327,13.7882,13.7284,13.7455,291300.0
2006-04-27 15:30:00,32.18,32.19,31.94,32.1,392500.0,13.7455,13.7498,13.643,13.7113,392500.0
2006-04-28 09:30:00,31.88,32.05,31.78,31.94,220100.0,13.6174,13.69,13.5747,13.643,220100.0
2006-04-28 10:00:00,31.91,32.25,31.9,32.2,267700.0,13.6302,13.7754,13.6259,13.7541,267700.0
2006-04-28 10:30:00,32.2,32.23,32.1,32.12,311800.0,13.7541,13.7669,13.7113,13.7199,311800.0
2006-04-28 11:00:00,32.13,32.2,32.07,32.16,267800.0,13.7242,13.7541,13.6985,13.737,267800.0
2006-04-28 11:30:00,32.16,32.21,32.14,32.19,149400.0,13.737,13.7583,13.7284,13.7498,149400.0
2006-04-28 12:00:00,32.19,32.19,32.12,32.17,69200.0,13.7498,13.7498,13.7199,13.7412,69200.0
2006-04-28 12:30:00,32.16,32.21,32.14,32.15,70700.0,13.737,13.7583,13.7284,13.7327,70700.0
2006-04-28 13:00:00,32.15,32.2,32.13,32.17,64500.0,13.7327,13.7541,13.7242,13.7412,64500.0
2006-04-28 13:30:00,32.15,32.2,32.15,32.19,70200.0,13.7327,13.7541,13.7327,13.7498,70200.0
2006-04-28 14:00:00,32.2,32.24,32.16,32.24,94300.0,13.7541,13.7711,13.737,13.7711,94300.0
2006-04-28 14:30:00,32.24,32.29,32.21,32.24,195200.0,13.7711,13.7925,13.7583,13.7711,195200.0
2006-04-28 15:00:00,32.25,32.26,32.17,32.21,310400.0,13.7754,13.7797,13.7412,13.7583,310400.0
2006-04-28 15:30:00,32.21,32.26,32.14,32.2,551100.0,13.7583,13.7797,13.7284,13.7541,551100.0
2006-05-01 09:30:00,32.14,32.45,32.09,32.18,236200.0,13.7284,13.8608,13.7071,13.7455,236200.0
2006-05-01 10:00:00,32.18,32.28,32.05,32.07,194000.0,13.7455,13.7882,13.69,13.6985,194000.0
2006-05-01 10:30:00,32.07,32.07,32.0,32.03,93600.0,13.6985,13.6985,13.6686,13.6814,93600.0
2006-05-01 11:00:00,32.02,32.09,32.02,32.07,80700.0,13.6772,13.7071,13.6772,13.6985,80700.0
2006-05-01 11:30:00,32.07,32.08,31.97,32.0,149000.0,13.6985,13.7028,13.6558,13.6686,149000.0
2006-05-01 12:00:00,32.0,32.09,31.98,31.99,145300.0,13.6686,13.7071,13.6601,13.6644,145300.0
2006-05-01 12:30:00,31.98,32.01,31.97,32.0,45600.0,13.6601,13.6729,13.6558,13.6686,45600.0
2006-05-01 13:00:00,32.01,32.08,31.98,32.05,85500.0,13.6729,13.7028,13.6601,13.69,85500.0
2006-05-01 13:30:00,32.07,32.09,32.03,32.04,89100.0,13.6985,13.7071,13.6814,13.6857,89100.0
2006-05-01 14:00:00,32.04,32.05,32.0,32.02,143400.0,13.6857,13.69,13.6686,13.6772,143400.0
2006-05-01 14:30:00,32.02,32.05,32.02,32.02,114600.0,13.6772,13.69,13.6772,13.6772,114600.0
2006-05-01 15:00:00,32.02,32.03,31.79,31.8,267800.0,13.6772,13.6814,13.5789,13.5832,267800.0
2006-05-01 15:30:00,31.8,31.8,31.65,31.75,353400.0,13.5832,13.5832,13.5191,13.5618,353400.0
2006-05-02 09:30:00,31.85,32.0,31.8,31.91,167400.0,13.6046,13.6686,13.5832,13.6302,167400.0
2006-05-02 10:00:00,31.93,32.0,31.8,31.94,125000.0,13.6387,13.6686,13.5832,13.643,125000.0
2006-05-02 10:30:00,31.94,32.01,31.86,32.01,226800.0,13.643,13.6729,13.6088,13.6729,226800.0
2006-05-02 11:00:00,32.01,32.02,31.96,31.97,291400.0,13.6729,13.6772,13.6515,13.6558,291400.0
2006-05-02 11:30:00,31.97,31.97,31.86,31.86,171000.0,13.6558,13.6558,13.6088,13.6088,171000.0
2006-05-02 12:00:00,31.86,31.88,31.81,31.87,84700.0,13.6088,13.6174,13.5875,13.6131,84700.0
2006-05-02 12:30:00,31.86,31.97,31.86,31.93,114400.0,13.6088,13.6558,13.6088,13.6387,114400.0
2006-05-02 13:00:00,31.92,31.92,31.86,31.91,75900.0,13.6345,13.6345,13.6088,13.6302,75900.0
2006-05-02 13:30:00,31.91,31.99,31.88,31.93,117300.0,13.6302,13.6644,13.6174,13.6387,117300.0
2006-05-02 14:00:00,31.92,31.95,31.89,31.89,74000.0,13.6345,13.6473,13.6216,13.6216,74000.0
2006-05-02 14:30:00,31.88,31.9,31.83,31.86,93900.0,13.6174,13.6259,13.596,13.6088,93900.0
2006-05-02 15:00:00,31.85,31.95,31.85,31.95,169700.0,13.6046,13.6473,13.6046,13.6473,169700.0
2006-05-02 15:30:00,31.94,31.99,31.88,31.93,289700.0,13.643,13.6644,13.6174,13.6387,289700.0
2006-05-03 09:30:00,31.93,32.0,31.79,31.84,140500.0,13.6387,13.6686,13.5789,13.6003,140500.0
2006-05-03 10:00:00,31.83,31.86,31.72,31.76,137500.0,13.596,13.6088,13.549,13.5661,137500.0
2006-05-03 10:30:00,31.76,31.81,31.67,31.69,102900.0,13.5661,13.5875,13.5277,13.5362,102900.0
2006-05-03 11:00:00,31.69,31.75,31.66,31.69,86000.0,13.5362,13.5618,13.5234,13.5362,86000.0
2006-05-03 11:30:00,31.7,31.73,31.65,31.71,68900.0,13.5405,13.5533,13.5191,13.5448,68900.0
2006-05-03 12:00:00,31.7,31.74,31.65,31.65,131900.0,13.5405,13.5576,13.5191,13.5191,131900.0
2006-05-03 12:30:00,31.65,31.66,31.56,31.59,88000.0,13.5191,13.5234,13.4807,13.4935,88000.0
2006-05-03 13:00:00,31.59,31.63,31.56,31.62,92900.0,13.4935,13.5106,13.4807,13.5063,92900.0
2006-05-03 13:30:00,31.62,31.65,31.58,31.65,76500.0,13.5063,13.5191,13.4892,13.5191,76500.0
2006-05-03 14:00:00,31.65,31.66,31.58,31.6,553900.0,13.5191,13.5234,13.4892,13.4978,553900.0
2006-05-03 14:30:00,31.6,31.63,31.52,31.53,114900.0,13.4978,13.5106,13.4636,13.4679,114900.0
2006-05-03 15:00:00,31.53,31.59,31.52,31.54,128400.0,13.4679,13.4935,13.4636,13.4721,128400.0
2006-05-03 15:30:00,31.53,31.62,31.51,31.55,303800.0,13.4679,13.5063,13.4593,13.4764,303800.0
2006-05-04 09:30:00,31.66,31.74,31.52,31.63,255400.0,13.5234,13.5576,13.4636,13.5106,255400.0
2006-05-04 10:00:00,31.63,31.72,31.58,31.63,148700.0,13.5106,13.549,13.4892,13.5106,148700.0
2006-05-04 10:30:00,31.63,31.69,31.6,31.66,173500.0,13.5106,13.5362,13.4978,13.5234,173500.0
2006-05-04 11:00:00,31.65,31.68,31.61,31.63,106800.0,13.5191,13.5319,13.502,13.5106,106800.0
2006-05-04 11:30:00,31.63,31.66,31.57,31.59,111400.0,13.5106,13.5234,13.485,13.4935,111400.0
2006-05-04 12:00:00,31.56,31.6,31.5,31.53,92700.0,13.4807,13.4978,13.4551,13.4679,92700.0
2006-05-04 12:30:00,31.53,31.56,31.49,31.51,104600.0,13.4679,13.4807,13.4508,13.4593,104600.0
2006-05-04 13:00:00,31.52,31.56,31.5,31.55,600400.0,13.4636,13.4807,13.4551,13.4764,600400.0
2006-05-04 13:30:00,31.55,31.59,31.53,31.54,72000.0,13.4764,13.4935,13.4679,13.4721,72000.0
2006-05-04 14:00:00,31.56,31.62,31.54,31.58,96800.0,13.4807,13.5063,13.4721,13.4892,96800.0
2006-05-04 14:30:00,31.58,31.63,31.51,31.56,154100.0,13.4892,13.5106,13.4593,13.4807,154100.0
2006-05-04 15:00:00,31.56,31.64,31.52,31.64,206300.0,13.4807,13.5149,13.4636,13.5149,206300.0
2006-05-04 15:30:00,31.62,31.64,31.57,31.61,310700.0,13.5063,13.5149,13.485,13.502,310700.0
2006-05-05 09:30:00,31.78,31.99,31.78,31.9,294000.0,13.5747,13.6644,13.5747,13.6259,294000.0
2006-05-05 10:00:00,31.92,31.92,31.7,31.7,155900.0,13.6345,13.6345,13.5405,13.5405,155900.0
2006-05-05 10:30:00,31.7,31.9,31.69,31.89,109200.0,13.5405,13.6259,13.5362,13.6216,109200.0
2006-05-05 11:00:00,31.88,31.95,31.86,31.89,139000.0,13.6174,13.6473,13.6088,13.6216,139000.0
2006-05-05 11:30:00,31.9,31.94,31.85,31.86,139000.0,13.6259,13.643,13.6046,13.6088,139000.0
2006-05-05 12:00:00,31.86,31.91,31.79,31.85,129700.0,13.6088,13.6302,13.5789,13.6046,129700.0
2006-05-05 12:30:00,31.85,31.93,31.82,31.92,145100.0,13.6046,13.6387,13.5917,13.6345,145100.0
2006-05-05 13:00:00,31.91,31.94,31.87,31.89,147500.0,13.6302,13.643,13.6131,13.6216,147500.0
2006-05-05 13:30:00,31.89,31.92,31.85,31.9,159600.0,13.6216,13.6345,13.6046,13.6259,159600.0
2006-05-05 14:00:00,31.91,31.99,31.89,31.98,132500.0,13.6302,13.6644,13.6216,13.6601,132500.0
2006-05-05 14:30:00,31.98,32.05,31.97,32.01,146200.0,13.6601,13.69,13.6558,13.6729,146200.0
2006-05-05 15:00:00,32.02,32.04,31.99,32.03,197500.0,13.6772,13.6857,13.6644,13.6814,197500.0
2006-05-05 15:30:00,32.02,32.1,31.99,32.02,321800.0,13.6772,13.7113,13.6644,13.6772,321800.0
2006-05-08 09:30:00,32.02,32.25,32.0,32.22,275900.0,13.6772,13.7754,13.6686,13.7626,275900.0
2006-05-08 10:00:00,32.22,32.26,32.19,32.23,343000.0,13.7626,13.7797,13.7498,13.7669,343000.0
2006-05-08 10:30:00,32.23,32.24,32.11,32.16,273000.0,13.7669,13.7711,13.7156,13.737,273000.0
2006-05-08 11:00:00,32.16,32.23,32.16,32.21,172700.0,13.737,13.7669,13.737,13.7583,172700.0
2006-05-08 11:30:00,32.22,32.22,32.14,32.16,171400.0,13.7626,13.7626,13.7284,13.737,171400.0
2006-05-08 12:00:00,32.15,32.16,32.09,32.09,153600.0,13.7327,13.737,13.7071,13.7071,153600.0
2006-05-08 12:30:00,32.09,32.1,32.0,32.02,102600.0,13.7071,13.7113,13.6686,13.6772,102600.0
2006-05-08 13:00:00,32.01,32.02,31.98,31.99,84700.0,13.6729,13.6772,13.6601,13.6644,84700.0
2006-05-08 13:30:00,31.98,32.05,31.98,32.04,65200.0,13.6601,13.69,13.6601,13.6857,65200.0
2006-05-08 14:00:00,32.04,32.04,31.97,31.99,118200.0,13.6857,13.6857,13.6558,13.6644,118200.0
2006-05-08 14:30:00,31.99,32.0,31.93,31.96,194100.0,13.6644,13.6686,13.6387,13.6515,194100.0
2006-05-08 15:00:00,31.96,31.96,31.81,31.82,263200.0,13.6515,13.6515,13.5875,13.5917,263200.0
2006-05-08 15:30:00,31.83,31.92,31.81,31.91,407900.0,13.596,13.6345,13.5875,13.6302,407900.0
2006-05-09 09:30:00,31.86,31.89,31.75,31.77,145700.0,13.6088,13.6216,13.5618,13.5704,145700.0
2006-05-09 10:00:00,31.78,31.8,31.7,31.74,92600.0,13.5747,13.5832,13.5405,13.5576,92600.0
2006-05-09 10:30:00,31.74,31.88,31.72,31.87,87700.0,13.5576,13.6174,13.549,13.6131,87700.0
2006-05-09 11:00:00,31.87,31.92,31.86,31.86,152800.0,13.6131,13.6345,13.6088,13.6088,152800.0
2006-05-09 11:30:00,31.86,31.94,31.85,31.86,82800.0,13.6088,13.643,13.6046,13.6088,82800.0
2006-05-09 12:00:00,31.86,31.86,31.75,31.75,67100.0,13.6088,13.6088,13.5618,13.5618,67100.0
2006-05-09 12:30:00,31.77,31.77,31.67,31.7,65000.0,13.5704,13.5704,13.5277,13.5405,65000.0
2006-05-09 13:00:00,31.7,31.71,31.64,31.64,70100.0,13.5405,13.5448,13.5149,13.5149,70100.0
2006-05-09 13:30:00,31.65,31.7,31.63,31.69,66400.0,13.5191,13.5405,13.5106,13.5362,66400.0
2006-05-09 14:00:00,31.69,31.69,31.63,31.63,76000.0,13.5362,13.5362,13.5106,13.5106,76000.0
2006-05-09 14:30:00,31.64,31.67,31.62,31.65,84300.0,13.5149,13.5277,13.5063,13.5191,84300.0
2006-05-09 15:00:00,31.66,31.78,31.65,31.78,166200.0,13.5234,13.5747,13.5191,13.5747,166200.0
2006-05-09 15:30:00,31.77,31.79,31.72,31.77,312500.0,13.5704,13.5789,13.549,13.5704,312500.0
2006-05-10 09:30:00,31.82,31.96,31.71,31.84,147700.0,13.5917,13.6515,13.5448,13.6003,147700.0
2006-05-10 10:00:00,31.84,31.86,31.73,31.83,194000.0,13.6003,13.6088,13.5533,13.596,194000.0
2006-05-10 10:30:00,31.85,31.96,31.83,31.91,141300.0,13.6046,13.6515,13.596,13.6302,141300.0
2006-05-10 11:00:00,31.9,31.98,31.88,31.98,98900.0,13.6259,13.6601,13.6174,13.6601,98900.0
2006-05-10 11:30:00,31.97,32.06,31.97,32.06,125800.0,13.6558,13.6943,13.6558,13.6943,125800.0
2006-05-10 12:00:00,32.05,32.12,32.02,32.03,129400.0,13.69,13.7199,13.6772,13.6814,129400.0
2006-05-10 12:30:00,32.03,32.13,32.01,32.08,178500.0,13.6814,13.7242,13.6729,13.7028,178500.0
2006-05-10 13:00:00,32.1,32.11,32.08,32.1,70500.0,13.7113,13.7156,13.7028,13.7113,70500.0
2006-05-10 13:30:00,32.1,32.1,32.07,32.08,134400.0,13.7113,13.7113,13.6985,13.7028,134400.0
2006-05-10 14:00:00,32.1,32.1,31.8,31.87,183900.0,13.7113,13.7113,13.5832,13.6131,183900.0
2006-05-10 14:30:00,31.86,32.15,31.81,32.08,176900.0,13.6088,13.7327,13.5875,13.7028,176900.0
2006-05-10 15:00:00,32.08,32.13,32.0,32.09,193300.0,13.7028,13.7242,13.6686,13.7071,193300.0
2006-05-10 15:30:00,32.09,32.15,32.03,32.1,247300.0,13.7071,13.7327,13.6814,13.7113,247300.0
2006-05-11 09:30:00,32.01,32.08,31.82,31.89,119100.0,13.6729,13.7028,13.5917,13.6216,119100.0
2006-05-11 10:00:00,31.89,31.96,31.82,31.88,111300.0,13.6216,13.6515,13.5917,13.6174,111300.0
2006-05-11 10:30:00,31.89,31.95,31.84,31.88,105800.0,13.6216,13.6473,13.6003,13.6174,105800.0
2006-05-11 11:00:00,31.88,31.96,31.81,31.84,138700.0,13.6174,13.6515,13.5875,13.6003,138700.0
2006-05-11 11:30:00,31.84,31.9,31.79,31.79,116000.0,13.6003,13.6259,13.5789,13.5789,116000.0
2006-05-11 12:00:00,31.81,31.81,31.64,31.72,123000.0,13.5875,13.5875,13.5149,13.549,123000.0
2006-05-11 12:30:00,31.71,31.84,31.67,31.83,75300.0,13.5448,13.6003,13.5277,13.596,75300.0
2006-05-11 13:00:00,31.83,31.84,31.64,31.7,100800.0,13.596,13.6003,13.5149,13.5405,100800.0
2006-05-11 13:30:00,31.7,31.79,31.64,31.75,67000.0,13.5405,13.5789,13.5149,13.5618,67000.0
2006-05-11 14:00:00,31.76,31.8,31.67,31.68,75100.0,13.5661,13.5832,13.5277,13.5319,75100.0
2006-05-11 14:30:00,31.68,31.69,31.59,31.61,117300.0,13.5319,13.5362,13.4935,13.502,117300.0
2006-05-11 15:00:00,31.61,31.63,31.51,31.51,233900.0,13.502,13.5106,13.4593,13.4593,233900.0
2006-05-11 15:30:00,31.52,31.6,31.5,31.58,261700.0,13.4636,13.4978,13.4551,13.4892,261700.0
2006-05-12 09:30:00,31.56,31.66,31.38,31.58,179800.0,13.4807,13.5234,13.4038,13.4892,179800.0
2006-05-12 10:00:00,31.58,31.69,31.4,31.45,102800.0,13.4892,13.5362,13.4123,13.4337,102800.0
2006-05-12 10:30:00,31.46,31.6,31.43,31.6,136100.0,13.438,13.4978,13.4252,13.4978,136100.0
2006-05-12 11:00:00,31.6,31.64,31.5,31.59,165900.0,13.4978,13.5149,13.4551,13.4935,165900.0
2006-05-12 11:30:00,31.59,31.59,31.4,31.43,121900.0,13.4935,13.4935,13.4123,13.4252,121900.0
2006-05-12 12:00:00,31.41,31.48,31.39,31.4,58000.0,13.4166,13.4465,13.4081,13.4123,58000.0
2006-05-12 12:30:00,31.39,31.42,31.3,31.33,122300.0,13.4081,13.4209,13.3696,13.3824,122300.0
2006-05-12 13:00:00,31.33,31.36,31.26,31.36,101500.0,13.3824,13.3953,13.3525,13.3953,101500.0
2006-05-12 13:30:00,31.36,31.4,31.33,31.36,408000.0,13.3953,13.4123,13.3824,13.3953,408000.0
2006-05-12 14:00:00,31.37,31.48,31.34,31.36,90700.0,13.3995,13.4465,13.3867,13.3953,90700.0
2006-05-12 14:30:00,31.36,31.39,31.18,31.2,175700.0,13.3953,13.4081,13.3184,13.3269,175700.0
2006-05-12 15:00:00,31.19,31.23,31.15,31.15,239500.0,13.3226,13.3397,13.3056,13.3056,239500.0
2006-05-12 15:30:00,31.15,31.19,31.09,31.11,268600.0,13.3056,13.3226,13.2799,13.2885,268600.0
2006-05-15 09:30:00,31.22,31.54,31.18,31.22,203500.0,13.3355,13.4721,13.3184,13.3355,203500.0
2006-05-15 10:00:00,31.24,31.4,31.19,31.32,179800.0,13.344,13.4123,13.3226,13.3782,179800.0
2006-05-15 10:30:00,31.29,31.5,31.24,31.45,145600.0,13.3654,13.4551,13.344,13.4337,145600.0
2006-05-15 11:00:00,31.43,31.54,31.41,31.42,104500.0,13.4252,13.4721,13.4166,13.4209,104500.0
2006-05-15 11:30:00,31.42,31.43,31.32,31.35,113400.0,13.4209,13.4252,13.3782,13.391,113400.0
2006-05-15 12:00:00,31.35,31.4,31.31,31.39,103500.0,13.391,13.4123,13.3739,13.4081,103500.0
2006-05-15 12:30:00,31.39,31.41,31.26,31.27,56900.0,13.4081,13.4166,13.3525,13.3568,56900.0
2006-05-15 13:00:00,31.29,31.33,31.17,31.23,63000.0,13.3654,13.3824,13.3141,13.3397,63000.0
2006-05-15 13:30:00,31.21,31.3,31.2,31.3,71000.0,13.3312,13.3696,13.3269,13.3696,71000.0
2006-05-15 14:00:00,31.3,31.37,31.23,31.37,126000.0,13.3696,13.3995,13.3397,13.3995,126000.0
2006-05-15 14:30:00,31.37,31.4,31.27,31.33,107300.0,13.3995,13.4123,13.3568,13.3824,107300.0
2006-05-15 15:00:00,31.32,31.39,31.28,31.28,298700.0,13.3782,13.4081,13.3611,13.3611,298700.0
2006-05-15 15:30:00,31.28,31.36,31.24,31.35,305500.0,13.3611,13.3953,13.344,13.391,305500.0
2006-05-16 09:30:00,31.47,31.48,31.27,31.31,367400.0,13.4422,13.4465,13.3568,13.3739,367400.0
2006-05-16 10:00:00,31.31,31.5,31.25,31.44,116800.0,13.3739,13.4551,13.3483,13.4294,116800.0
2006-05-16 10:30:00,31.46,31.5,31.39,31.43,80600.0,13.438,13.4551,13.4081,13.4252,80600.0
2006-05-16 11:00:00,31.43,31.44,31.34,31.36,56600.0,13.4252,13.4294,13.3867,13.3953,56600.0
2006-05-16 11:30:00,31.36,31.38,31.29,31.38,166600.0,13.3953,13.4038,13.3654,13.4038,166600.0
2006-05-16 12:00:00,31.38,31.43,31.34,31.39,58200.0,13.4038,13.4252,13.3867,13.4081,58200.0
2006-05-16 12:30:00,31.39,31.43,31.36,31.43,57200.0,13.4081,13.4252,13.3953,13.4252,57200.0
2006-05-16 13:00:00,31.43,31.46,31.38,31.4,49700.0,13.4252,13.438,13.4038,13.4123,49700.0
2006-05-16 13:30:00,31.4,31.44,31.38,31.38,42100.0,13.4123,13.4294,13.4038,13.4038,42100.0
2006-05-16 14:00:00,31.38,31.4,31.31,31.36,65300.0,13.4038,13.4123,13.3739,13.3953,65300.0
2006-05-16 14:30:00,31.35,31.41,31.35,31.4,34900.0,13.391,13.4166,13.391,13.4123,34900.0
2006-05-16 15:00:00,31.4,31.42,31.32,31.33,94800.0,13.4123,13.4209,13.3782,13.3824,94800.0
2006-05-16 15:30:00,31.33,31.35,31.24,31.26,163700.0,13.3824,13.391,13.344,13.3525,163700.0
2006-05-17 09:30:00,31.85,31.85,30.69,31.02,339600.0,13.6046,13.6046,13.1091,13.25,339600.0
2006-05-17 10:00:00,31.03,31.1,30.92,31.03,180900.0,13.2543,13.2842,13.2073,13.2543,180900.0
2006-05-17 10:30:00,31.03,31.08,31.0,31.01,171800.0,13.2543,13.2757,13.2415,13.2458,171800.0
2006-05-17 11:00:00,31.01,31.02,30.72,30.73,239200.0,13.2458,13.25,13.1219,13.1262,239200.0
2006-05-17 11:30:00,30.72,30.83,30.67,30.71,225700.0,13.1219,13.1689,13.1005,13.1176,225700.0
2006-05-17 12:00:00,30.71,30.81,30.65,30.66,168600.0,13.1176,13.1603,13.092,13.0963,168600.0
2006-05-17 12:30:00,30.67,30.72,30.65,30.68,87000.0,13.1005,13.1219,13.092,13.1048,87000.0
2006-05-17 13:00:00,30.7,30.74,30.53,30.6,160900.0,13.1133,13.1304,13.0407,13.0706,160900.0
2006-05-17 13:30:00,30.6,30.77,30.6,30.71,169000.0,13.0706,13.1432,13.0706,13.1176,169000.0
2006-05-17 14:00:00,30.71,30.73,30.56,30.61,233100.0,13.1176,13.1262,13.0535,13.0749,233100.0
2006-05-17 14:30:00,30.62,30.65,30.51,30.61,225400.0,13.0792,13.092,13.0322,13.0749,225400.0
2006-05-17 15:00:00,30.62,30.67,30.57,30.63,226900.0,13.0792,13.1005,13.0578,13.0834,226900.0
2006-05-17 15:30:00,30.61,30.68,30.49,30.5,508000.0,13.0749,13.1048,13.0236,13.0279,508000.0
2006-05-18 09:30:00,30.5,30.75,30.5,30.67,280700.0,13.0279,13.1347,13.0279,13.1005,280700.0
2006-05-18 10:00:00,30.67,30.73,30.55,30.65,165400.0,13.1005,13.1262,13.0493,13.092,165400.0
2006-05-18 10:30:00,30.64,30.66,30.54,30.58,105400.0,13.0877,13.0963,13.045,13.0621,105400.0
2006-05-18 11:00:00,30.58,30.66,30.54,30.65,177800.0,13.0621,13.0963,13.045,13.092,177800.0
2006-05-18 11:30:00,30.65,30.81,30.65,30.71,165500.0,13.092,13.1603,13.092,13.1176,165500.0
2006-05-18 12:00:00,30.71,30.94,30.7,30.87,254700.0,13.1176,13.2159,13.1133,13.186,254700.0
2006-05-18 12:30:00,30.87,31.04,30.85,30.99,185900.0,13.186,13.2586,13.1774,13.2372,185900.0
2006-05-18 13:00:00,31.0,31.0,30.9,30.97,103300.0,13.2415,13.2415,13.1988,13.2287,103300.0
2006-05-18 13:30:00,30.96,30.98,30.92,30.96,81500.0,13.2244,13.2329,13.2073,13.2244,81500.0
2006-05-18 14:00:00,30.95,30.98,30.91,30.95,134000.0,13.2201,13.2329,13.203,13.2201,134000.0
2006-05-18 14:30:00,30.94,31.02,30.9,30.9,121000.0,13.2159,13.25,13.1988,13.1988,121000.0
2006-05-18 15:00:00,30.9,30.93,30.69,30.72,256500.0,13.1988,13.2116,13.1091,13.1219,256500.0
2006-05-18 15:30:00,30.72,30.74,30.54,30.59,535500.0,13.1219,13.1304,13.045,13.0664,535500.0
2006-05-19 09:30:00,30.84,30.93,30.71,30.93,492800.0,13.1731,13.2116,13.1176,13.2116,492800.0
2006-05-19 10:00:00,30.93,30.98,30.86,30.98,203200.0,13.2116,13.2329,13.1817,13.2329,203200.0
2006-05-19 10:30:00,30.95,31.0,30.88,30.95,368800.0,13.2201,13.2415,13.1902,13.2201,368800.0
2006-05-19 11:00:00,30.95,31.03,30.74,30.95,295600.0,13.2201,13.2543,13.1304,13.2201,295600.0
2006-05-19 11:30:00,30.96,31.13,30.96,31.13,315500.0,13.2244,13.297,13.2244,13.297,315500.0
2006-05-19 12:00:00,31.13,31.28,31.11,31.22,238900.0,13.297,13.3611,13.2885,13.3355,238900.0
2006-05-19 12:30:00,31.22,31.45,31.19,31.35,439700.0,13.3355,13.4337,13.3226,13.391,439700.0
2006-05-19 13:00:00,31.35,31.47,31.25,31.46,182700.0,13.391,13.4422,13.3483,13.438,182700.0
2006-05-19 13:30:00,31.45,31.49,31.37,31.43,233700.0,13.4337,13.4508,13.3995,13.4252,233700.0
2006-05-19 14:00:00,31.42,31.44,31.29,31.33,123200.0,13.4209,13.4294,13.3654,13.3824,123200.0
2006-05-19 14:30:00,31.33,31.34,31.22,31.26,202000.0,13.3824,13.3867,13.3355,13.3525,202000.0
2006-05-19 15:00:00,31.27,31.31,31.11,31.18,264800.0,13.3568,13.3739,13.2885,13.3184,264800.0
2006-05-19 15:30:00,31.18,31.27,31.1,31.19,439100.0,13.3184,13.3568,13.2842,13.3226,439100.0
2006-05-22 09:30:00,31.01,31.47,31.01,31.37,237600.0,13.2458,13.4422,13.2458,13.3995,237600.0
2006-05-22 10:00:00,31.36,31.67,31.32,31.66,378700.0,13.3953,13.5277,13.3782,13.5234,378700.0
2006-05-22 10:30:00,31.65,31.95,31.61,31.92,494100.0,13.5191,13.6473,13.502,13.6345,494100.0
2006-05-22 11:00:00,31.91,31.93,31.74,31.82,368100.0,13.6302,13.6387,13.5576,13.5917,368100.0
2006-05-22 11:30:00,31.81,31.89,31.6,31.83,373300.0,13.5875,13.6216,13.4978,13.596,373300.0
2006-05-22 12:00:00,31.84,31.95,31.75,31.76,211000.0,13.6003,13.6473,13.5618,13.5661,211000.0
2006-05-22 12:30:00,31.76,31.93,31.73,31.87,264000.0,13.5661,13.6387,13.5533,13.6131,264000.0
2006-05-22 13:00:00,31.88,31.93,31.8,31.91,157900.0,13.6174,13.6387,13.5832,13.6302,157900.0
2006-05-22 13:30:00,31.91,31.93,31.81,31.81,182000.0,13.6302,13.6387,13.5875,13.5875,182000.0
2006-05-22 14:00:00,31.82,31.89,31.71,31.83,255400.0,13.5917,13.6216,13.5448,13.596,255400.0
2006-05-22 14:30:00,31.83,31.84,31.67,31.68,243600.0,13.596,13.6003,13.5277,13.5319,243600.0
2006-05-22 15:00:00,31.69,31.85,31.64,31.82,304700.0,13.5362,13.6046,13.5149,13.5917,304700.0
2006-05-22 15:30:00,31.83,31.84,31.67,31.69,478100.0,13.596,13.6003,13.5277,13.5362,478100.0
2006-05-23 09:30:00,31.62,31.79,31.46,31.69,301500.0,13.5063,13.5789,13.438,13.5362,301500.0
2006-05-23 10:00:00,31.7,31.77,31.66,31.74,129200.0,13.5405,13.5704,13.5234,13.5576,129200.0
2006-05-23 10:30:00,31.75,31.75,31.53,31.54,121000.0,13.5618,13.5618,13.4679,13.4721,121000.0
2006-05-23 11:00:00,31.55,31.55,31.44,31.51,257000.0,13.4764,13.4764,13.4294,13.4593,257000.0
2006-05-23 11:30:00,31.51,31.54,31.43,31.43,90500.0,13.4593,13.4721,13.4252,13.4252,90500.0
2006-05-23 12:00:00,31.44,31.47,31.37,31.37,76200.0,13.4294,13.4422,13.3995,13.3995,76200.0
2006-05-23 12:30:00,31.38,31.46,31.35,31.37,83500.0,13.4038,13.438,13.391,13.3995,83500.0
2006-05-23 13:00:00,31.37,31.4,31.33,31.36,39200.0,13.3995,13.4123,13.3824,13.3953,39200.0
2006-05-23 13:30:00,31.35,31.36,31.29,31.32,63800.0,13.391,13.3953,13.3654,13.3782,63800.0
2006-05-23 14:00:00,31.31,31.32,31.21,31.28,91100.0,13.3739,13.3782,13.3312,13.3611,91100.0
2006-05-23 14:30:00,31.28,31.35,31.23,31.27,141200.0,13.3611,13.391,13.3397,13.3568,141200.0
2006-05-23 15:00:00,31.27,31.36,31.25,31.26,120900.0,13.3568,13.3953,13.3483,13.3525,120900.0
2006-05-23 15:30:00,31.25,31.3,31.03,31.06,408700.0,13.3483,13.3696,13.2543,13.2671,408700.0
2006-05-24 09:30:00,31.11,31.29,31.02,31.26,237300.0,13.2885,13.3654,13.25,13.3525,237300.0
2006-05-24 10:00:00,31.28,31.38,31.22,31.36,249400.0,13.3611,13.4038,13.3355,13.3953,249400.0
2006-05-24 10:30:00,31.35,31.37,31.25,31.25,210500.0,13.391,13.3995,13.3483,13.3483,210500.0
2006-05-24 11:00:00,31.27,31.28,31.18,31.19,88000.0,13.3568,13.3611,13.3184,13.3226,88000.0
2006-05-24 11:30:00,31.19,31.28,31.08,31.21,137300.0,13.3226,13.3611,13.2757,13.3312,137300.0
2006-05-24 12:00:00,31.21,31.24,31.16,31.17,187000.0,13.3312,13.344,13.3098,13.3141,187000.0
2006-05-24 12:30:00,31.17,31.24,31.03,31.17,182900.0,13.3141,13.344,13.2543,13.3141,182900.0
2006-05-24 13:00:00,31.16,31.3,31.1,31.17,108900.0,13.3098,13.3696,13.2842,13.3141,108900.0
2006-05-24 13:30:00,31.17,31.44,31.14,31.38,291200.0,13.3141,13.4294,13.3013,13.4038,291200.0
2006-05-24 14:00:00,31.39,31.53,31.34,31.38,289000.0,13.4081,13.4679,13.3867,13.4038,289000.0
2006-05-24 14:30:00,31.39,31.59,31.38,31.49,215700.0,13.4081,13.4935,13.4038,13.4508,215700.0
2006-05-24 15:00:00,31.5,31.55,31.4,31.45,211800.0,13.4551,13.4764,13.4123,13.4337,211800.0
2006-05-24 15:30:00,31.46,31.64,31.41,31.51,340800.0,13.438,13.5149,13.4166,13.4593,340800.0
2006-05-25 09:30:00,31.55,31.73,31.4,31.42,185700.0,13.4764,13.5533,13.4123,13.4209,185700.0
2006-05-25 10:00:00,31.43,31.51,31.36,31.44,155000.0,13.4252,13.4593,13.3953,13.4294,155000.0
2006-05-25 10:30:00,31.44,31.59,31.44,31.56,195300.0,13.4294,13.4935,13.4294,13.4807,195300.0
2006-05-25 11:00:00,31.56,31.62,31.52,31.61,192800.0,13.4807,13.5063,13.4636,13.502,192800.0
2006-05-25 11:30:00,31.6,31.73,31.6,31.73,121000.0,13.4978,13.5533,13.4978,13.5533,121000.0
2006-05-25 12:00:00,31.73,31.74,31.66,31.68,110700.0,13.5533,13.5576,13.5234,13.5319,110700.0
2006-05-25 12:30:00,31.68,31.69,31.6,31.68,96800.0,13.5319,13.5362,13.4978,13.5319,96800.0
2006-05-25 13:00:00,31.66,31.69,31.63,31.66,84100.0,13.5234,13.5362,13.5106,13.5234,84100.0
2006-05-25 13:30:00,31.66,31.71,31.63,31.66,112300.0,13.5234,13.5448,13.5106,13.5234,112300.0
2006-05-25 14:00:00,31.66,31.75,31.65,31.7,95700.0,13.5234,13.5618,13.5191,13.5405,95700.0
2006-05-25 14:30:00,31.71,31.73,31.67,31.69,84500.0,13.5448,13.5533,13.5277,13.5362,84500.0
2006-05-25 15:00:00,31.69,31.7,31.6,31.66,127900.0,13.5362,13.5405,13.4978,13.5234,127900.0
2006-05-25 15:30:00,31.64,31.78,31.64,31.76,443800.0,13.5149,13.5747,13.5149,13.5661,443800.0
2006-05-26 09:30:00,31.89,31.9,31.72,31.76,182200.0,13.6216,13.6259,13.549,13.5661,182200.0
2006-05-26 10:00:00,31.76,31.78,31.61,31.74,135900.0,13.5661,13.5747,13.502,13.5576,135900.0
2006-05-26 10:30:00,31.72,31.86,31.65,31.84,163200.0,13.549,13.6088,13.5191,13.6003,163200.0
2006-05-26 11:00:00,31.84,31.98,31.82,31.95,263600.0,13.6003,13.6601,13.5917,13.6473,263600.0
2006-05-26 11:30:00,31.95,32.04,31.94,32.0,210400.0,13.6473,13.6857,13.643,13.6686,210400.0
2006-05-26 12:00:00,32.01,32.13,32.0,32.1,225200.0,13.6729,13.7242,13.6686,13.7113,225200.0
2006-05-26 12:30:00,32.1,32.18,32.08,32.15,209500.0,13.7113,13.7455,13.7028,13.7327,209500.0
2006-05-26 13:00:00,32.16,32.23,32.15,32.2,173500.0,13.737,13.7669,13.7327,13.7541,173500.0
2006-05-26 13:30:00,32.2,32.22,32.15,32.19,256400.0,13.7541,13.7626,13.7327,13.7498,256400.0
2006-05-26 14:00:00,32.2,32.23,32.18,32.22,290300.0,13.7541,13.7669,13.7455,13.7626,290300.0
2006-05-26 14:30:00,32.22,32.29,32.2,32.25,323900.0,13.7626,13.7925,13.7541,13.7754,323900.0
2006-05-26 15:00:00,32.25,32.33,32.24,32.32,231500.0,13.7754,13.8096,13.7711,13.8053,231500.0
2006-05-26 15:30:00,32.33,32.35,32.28,32.33,248500.0,13.8096,13.8181,13.7882,13.8096,248500.0
2006-05-30 09:30:00,32.11,32.23,32.02,32.13,189600.0,13.7156,13.7669,13.6772,13.7242,189600.0
2006-05-30 10:00:00,32.12,32.14,31.99,32.0,168700.0,13.7199,13.7284,13.6644,13.6686,168700.0
2006-05-30 10:30:00,32.02,32.07,31.91,32.01,151200.0,13.6772,13.6985,13.6302,13.6729,151200.0
2006-05-30 11:00:00,32.0,32.0,31.76,31.79,199800.0,13.6686,13.6686,13.5661,13.5789,199800.0
2006-05-30 11:30:00,31.79,31.89,31.77,31.88,193000.0,13.5789,13.6216,13.5704,13.6174,193000.0
2006-05-30 12:00:00,31.89,31.89,31.8,31.83,129000.0,13.6216,13.6216,13.5832,13.596,129000.0
2006-05-30 12:30:00,31.83,31.93,31.81,31.87,183400.0,13.596,13.6387,13.5875,13.6131,183400.0
2006-05-30 13:00:00,31.86,31.94,31.81,31.86,125500.0,13.6088,13.643,13.5875,13.6088,125500.0
2006-05-30 13:30:00,31.85,31.92,31.85,31.86,226700.0,13.6046,13.6345,13.6046,13.6088,226700.0
2006-05-30 14:00:00,31.87,31.9,31.84,31.85,146600.0,13.6131,13.6259,13.6003,13.6046,146600.0
2006-05-30 14:30:00,31.85,31.86,31.72,31.72,241000.0,13.6046,13.6088,13.549,13.549,241000.0
2006-05-30 15:00:00,31.72,31.76,31.65,31.72,379900.0,13.549,13.5661,13.5191,13.549,379900.0
2006-05-30 15:30:00,31.73,31.77,31.65,31.71,380600.0,13.5533,13.5704,13.5191,13.5448,380600.0
2006-05-31 09:30:00,31.68,32.08,31.68,31.95,198500.0,13.5319,13.7028,13.5319,13.6473,198500.0
2006-05-31 10:00:00,31.96,32.22,31.96,32.19,132100.0,13.6515,13.7626,13.6515,13.7498,132100.0
2006-05-31 10:30:00,32.19,32.29,32.17,32.18,188800.0,13.7498,13.7925,13.7412,13.7455,188800.0
2006-05-31 11:00:00,32.18,32.21,31.96,31.99,160600.0,13.7455,13.7583,13.6515,13.6644,160600.0
2006-05-31 11:30:00,31.99,32.07,31.98,32.0,104000.0,13.6644,13.6985,13.6601,13.6686,104000.0
2006-05-31 12:00:00,31.99,32.01,31.96,31.99,75500.0,13.6644,13.6729,13.6515,13.6644,75500.0
2006-05-31 12:30:00,31.97,32.03,31.92,31.97,166300.0,13.6558,13.6814,13.6345,13.6558,166300.0
2006-05-31 13:00:00,31.97,31.97,31.92,31.94,113900.0,13.6558,13.6558,13.6345,13.643,113900.0
2006-05-31 13:30:00,31.95,32.0,31.91,31.97,161100.0,13.6473,13.6686,13.6302,13.6558,161100.0
2006-05-31 14:00:00,31.97,32.02,31.78,31.87,225200.0,13.6558,13.6772,13.5747,13.6131,225200.0
2006-05-31 14:30:00,31.87,31.92,31.84,31.92,230800.0,13.6131,13.6345,13.6003,13.6345,230800.0
2006-05-31 15:00:00,31.91,31.92,31.8,31.89,118700.0,13.6302,13.6345,13.5832,13.6216,118700.0
2006-05-31 15:30:00,31.89,32.04,31.84,32.0,271200.0,13.6216,13.6857,13.6003,13.6686,271200.0
2006-06-01 09:30:00,32.12,32.2,32.0,32.03,245200.0,13.7199,13.7541,13.6686,13.6814,245200.0
2006-06-01 10:00:00,32.03,32.06,31.95,31.99,135300.0,13.6814,13.6943,13.6473,13.6644,135300.0
2006-06-01 10:30:00,31.99,32.09,31.99,32.05,94100.0,13.6644,13.7071,13.6644,13.69,94100.0
2006-06-01 11:00:00,32.05,32.23,32.04,32.22,226500.0,13.69,13.7669,13.6857,13.7626,226500.0
2006-06-01 11:30:00,32.22,32.27,32.07,32.08,139100.0,13.7626,13.784,13.6985,13.7028,139100.0
2006-06-01 12:00:00,32.08,32.11,32.05,32.09,98200.0,13.7028,13.7156,13.69,13.7071,98200.0
2006-06-01 12:30:00,32.1,32.14,31.92,31.93,196900.0,13.7113,13.7284,13.6345,13.6387,196900.0
2006-06-01 13:00:00,31.94,31.98,31.85,31.88,220200.0,13.643,13.6601,13.6046,13.6174,220200.0
2006-06-01 13:30:00,31.88,32.01,31.86,31.91,290700.0,13.6174,13.6729,13.6088,13.6302,290700.0
2006-06-01 14:00:00,31.91,31.91,31.86,31.88,198400.0,13.6302,13.6302,13.6088,13.6174,198400.0
2006-06-01 14:30:00,31.88,31.96,31.86,31.94,193700.0,13.6174,13.6515,13.6088,13.643,193700.0
2006-06-01 15:00:00,31.93,32.05,31.88,32.01,228400.0,13.6387,13.69,13.6174,13.6729,228400.0
2006-06-01 15:30:00,32.01,32.04,31.91,31.95,460700.0,13.6729,13.6857,13.6302,13.6473,460700.0
2006-06-02 09:30:00,32.01,32.14,31.78,32.11,366700.0,13.6729,13.7284,13.5747,13.7156,366700.0
2006-06-02 10:00:00,32.11,32.25,32.07,32.2,252100.0,13.7156,13.7754,13.6985,13.7541,252100.0
2006-06-02 10:30:00,32.2,32.35,32.19,32.28,230400.0,13.7541,13.8181,13.7498,13.7882,230400.0
2006-06-02 11:00:00,32.31,32.36,32.28,32.32,170300.0,13.801,13.8224,13.7882,13.8053,170300.0
2006-06-02 11:30:00,32.32,32.42,32.32,32.4,162800.0,13.8053,13.848,13.8053,13.8395,162800.0
2006-06-02 12:00:00,32.4,32.5,32.39,32.47,154000.0,13.8395,13.8822,13.8352,13.8694,154000.0
2006-06-02 12:30:00,32.47,32.55,32.45,32.52,132700.0,13.8694,13.9036,13.8608,13.8907,132700.0
2006-06-02 13:00:00,32.52,32.64,32.49,32.62,130100.0,13.8907,13.942,13.8779,13.9335,130100.0
2006-06-02 13:30:00,32.63,32.63,32.55,32.6,107600.0,13.9377,13.9377,13.9036,13.9249,107600.0
2006-06-02 14:00:00,32.6,32.61,32.55,32.57,113400.0,13.9249,13.9292,13.9036,13.9121,113400.0
2006-06-02 14:30:00,32.57,32.68,32.55,32.61,253900.0,13.9121,13.9591,13.9036,13.9292,253900.0
2006-06-02 15:00:00,32.62,32.65,32.58,32.65,159700.0,13.9335,13.9463,13.9164,13.9463,159700.0
2006-06-02 15:30:00,32.65,32.68,32.57,32.64,221800.0,13.9463,13.9591,13.9121,13.942,221800.0
2006-06-05 09:30:00,32.61,32.63,32.47,32.48,137100.0,13.9292,13.9377,13.8694,13.8737,137100.0
2006-06-05 10:00:00,32.49,32.63,32.37,32.59,149500.0,13.8779,13.9377,13.8267,13.9206,149500.0
2006-06-05 10:30:00,32.6,32.64,32.56,32.56,84800.0,13.9249,13.942,13.9078,13.9078,84800.0
2006-06-05 11:00:00,32.58,32.67,32.58,32.65,92700.0,13.9164,13.9548,13.9164,13.9463,92700.0
2006-06-05 11:30:00,32.65,32.66,32.6,32.64,117500.0,13.9463,13.9505,13.9249,13.942,117500.0
2006-06-05 12:00:00,32.63,32.72,32.63,32.68,89600.0,13.9377,13.9762,13.9377,13.9591,89600.0
2006-06-05 12:30:00,32.68,32.78,32.66,32.77,134400.0,13.9591,14.0018,13.9505,13.9975,134400.0
2006-06-05 13:00:00,32.78,32.78,32.73,32.76,105300.0,14.0018,14.0018,13.9804,13.9933,105300.0
2006-06-05 13:30:00,32.76,32.78,32.71,32.74,84600.0,13.9933,14.0018,13.9719,13.9847,84600.0
2006-06-05 14:00:00,32.74,32.74,32.52,32.58,235100.0,13.9847,13.9847,13.8907,13.9164,235100.0
2006-06-05 14:30:00,32.6,32.62,32.46,32.55,168400.0,13.9249,13.9335,13.8651,13.9036,168400.0
2006-06-05 15:00:00,32.55,32.58,32.48,32.52,292500.0,13.9036,13.9164,13.8737,13.8907,292500.0
2006-06-05 15:30:00,32.52,32.54,32.28,32.36,453200.0,13.8907,13.8993,13.7882,13.8224,453200.0
2006-06-06 09:30:00,32.59,32.59,32.3,32.36,232400.0,13.9206,13.9206,13.7968,13.8224,232400.0
2006-06-06 10:00:00,32.35,32.37,32.03,32.06,426200.0,13.8181,13.8267,13.6814,13.6943,426200.0
2006-06-06 10:30:00,32.05,32.06,31.86,31.91,281900.0,13.69,13.6943,13.6088,13.6302,281900.0
2006-06-06 11:00:00,31.91,31.94,31.84,31.92,214000.0,13.6302,13.643,13.6003,13.6345,214000.0
2006-06-06 11:30:00,31.93,32.03,31.92,32.01,311000.0,13.6387,13.6814,13.6345,13.6729,311000.0
2006-06-06 12:00:00,32.01,32.22,31.99,32.04,178600.0,13.6729,13.7626,13.6644,13.6857,178600.0
2006-06-06 12:30:00,32.06,32.36,32.06,32.33,152400.0,13.6943,13.8224,13.6943,13.8096,152400.0
2006-06-06 13:00:00,32.33,32.4,32.27,32.35,121700.0,13.8096,13.8395,13.784,13.8181,121700.0
2006-06-06 13:30:00,32.35,32.37,32.12,32.25,148400.0,13.8181,13.8267,13.7199,13.7754,148400.0
2006-06-06 14:00:00,32.25,32.26,32.11,32.13,176600.0,13.7754,13.7797,13.7156,13.7242,176600.0
2006-06-06 14:30:00,32.14,32.2,32.11,32.13,230600.0,13.7284,13.7541,13.7156,13.7242,230600.0
2006-06-06 15:00:00,32.13,32.2,32.11,32.18,187800.0,13.7242,13.7541,13.7156,13.7455,187800.0
2006-06-06 15:30:00,32.17,32.43,32.15,32.39,432100.0,13.7412,13.8523,13.7327,13.8352,432100.0
2006-06-07 09:30:00,32.37,32.48,32.21,32.24,343300.0,13.8267,13.8737,13.7583,13.7711,343300.0
2006-06-07 10:00:00,32.22,32.41,32.22,32.37,228000.0,13.7626,13.8438,13.7626,13.8267,228000.0
2006-06-07 10:30:00,32.38,32.5,32.37,32.5,118900.0,13.8309,13.8822,13.8267,13.8822,118900.0
2006-06-07 11:00:00,32.5,32.54,32.33,32.36,112800.0,13.8822,13.8993,13.8096,13.8224,112800.0
2006-06-07 11:30:00,32.36,32.5,32.34,32.49,99100.0,13.8224,13.8822,13.8139,13.8779,99100.0
2006-06-07 12:00:00,32.49,32.52,32.37,32.4,101400.0,13.8779,13.8907,13.8267,13.8395,101400.0
2006-06-07 12:30:00,32.41,32.42,32.35,32.38,108400.0,13.8438,13.848,13.8181,13.8309,108400.0
2006-06-07 13:00:00,32.38,32.44,32.36,32.43,119800.0,13.8309,13.8566,13.8224,13.8523,119800.0
2006-06-07 13:30:00,32.43,32.45,32.34,32.43,116100.0,13.8523,13.8608,13.8139,13.8523,116100.0
2006-06-07 14:00:00,32.42,32.46,32.34,32.43,195300.0,13.848,13.8651,13.8139,13.8523,195300.0
2006-06-07 14:30:00,32.43,32.46,32.36,32.42,142600.0,13.8523,13.8651,13.8224,13.848,142600.0
2006-06-07 15:00:00,32.42,32.48,32.33,32.36,205100.0,13.848,13.8737,13.8096,13.8224,205100.0
2006-06-07 15:30:00,32.36,32.5,32.35,32.36,279400.0,13.8224,13.8822,13.8181,13.8224,279400.0
2006-06-08 09:30:00,32.16,32.36,32.12,32.34,269100.0,13.737,13.8224,13.7199,13.8139,269100.0
2006-06-08 10:00:00,32.34,32.41,32.26,32.35,208000.0,13.8139,13.8438,13.7797,13.8181,208000.0
2006-06-08 10:30:00,32.35,32.48,32.31,32.46,370700.0,13.8181,13.8737,13.801,13.8651,370700.0
2006-06-08 11:00:00,32.47,32.74,32.46,32.6,335200.0,13.8694,13.9847,13.8651,13.9249,335200.0
2006-06-08 11:30:00,32.61,32.67,32.45,32.66,315100.0,13.9292,13.9548,13.8608,13.9505,315100.0
2006-06-08 12:00:00,32.67,32.69,32.46,32.5,283800.0,13.9548,13.9634,13.8651,13.8822,283800.0
2006-06-08 12:30:00,32.52,32.58,32.42,32.42,110400.0,13.8907,13.9164,13.848,13.848,110400.0
2006-06-08 13:00:00,32.42,32.49,32.34,32.47,160400.0,13.848,13.8779,13.8139,13.8694,160400.0
2006-06-08 13:30:00,32.47,32.54,32.45,32.52,224200.0,13.8694,13.8993,13.8608,13.8907,224200.0
2006-06-08 14:00:00,32.52,32.53,32.38,32.49,196400.0,13.8907,13.895,13.8309,13.8779,196400.0
2006-06-08 14:30:00,32.5,32.54,32.44,32.46,234700.0,13.8822,13.8993,13.8566,13.8651,234700.0
2006-06-08 15:00:00,32.47,32.52,32.4,32.41,357200.0,13.8694,13.8907,13.8395,13.8438,357200.0
2006-06-08 15:30:00,32.41,32.52,32.4,32.48,339900.0,13.8438,13.8907,13.8395,13.8737,339900.0
2006-06-09 09:30:00,32.29,32.71,32.29,32.69,330900.0,13.7925,13.9719,13.7925,13.9634,330900.0
2006-06-09 10:00:00,32.69,32.69,32.48,32.55,178100.0,13.9634,13.9634,13.8737,13.9036,178100.0
2006-06-09 10:30:00,32.55,32.66,32.54,32.61,170700.0,13.9036,13.9505,13.8993,13.9292,170700.0
2006-06-09 11:00:00,32.61,32.72,32.61,32.72,179200.0,13.9292,13.9762,13.9292,13.9762,179200.0
2006-06-09 11:30:00,32.72,32.76,32.65,32.7,215200.0,13.9762,13.9933,13.9463,13.9676,215200.0
2006-06-09 12:00:00,32.7,32.8,32.7,32.73,87700.0,13.9676,14.0103,13.9676,13.9804,87700.0
2006-06-09 12:30:00,32.74,32.77,32.65,32.67,77000.0,13.9847,13.9975,13.9463,13.9548,77000.0
2006-06-09 13:00:00,32.65,32.73,32.63,32.7,65500.0,13.9463,13.9804,13.9377,13.9676,65500.0
2006-06-09 13:30:00,32.7,32.73,32.67,32.71,56700.0,13.9676,13.9804,13.9548,13.9719,56700.0
2006-06-09 14:00:00,32.7,32.79,32.7,32.79,62000.0,13.9676,14.0061,13.9676,14.0061,62000.0
2006-06-09 14:30:00,32.78,32.79,32.67,32.67,112700.0,14.0018,14.0061,13.9548,13.9548,112700.0
2006-06-09 15:00:00,32.68,32.75,32.63,32.71,227400.0,13.9591,13.989,13.9377,13.9719,227400.0
2006-06-09 15:30:00,32.71,32.75,32.59,32.61,295200.0,13.9719,13.989,13.9206,13.9292,295200.0
2006-06-12 09:30:00,32.56,32.69,32.55,32.66,150800.0,13.9078,13.9634,13.9036,13.9505,150800.0
2006-06-12 10:00:00,32.63,32.83,32.63,32.83,263000.0,13.9377,14.0232,13.9377,14.0232,263000.0
2006-06-12 10:30:00,32.82,32.87,32.74,32.75,110600.0,14.0189,14.0402,13.9847,13.989,110600.0
2006-06-12 11:00:00,32.75,32.8,32.69,32.79,157700.0,13.989,14.0103,13.9634,14.0061,157700.0
2006-06-12 11:30:00,32.8,32.88,32.77,32.88,126700.0,14.0103,14.0445,13.9975,14.0445,126700.0
2006-06-12 12:00:00,32.89,32.94,32.85,32.94,103300.0,14.0488,14.0701,14.0317,14.0701,103300.0
2006-06-12 12:30:00,32.94,33.0,32.91,32.99,110500.0,14.0701,14.0958,14.0573,14.0915,110500.0
2006-06-12 13:00:00,32.99,33.04,32.91,32.98,194100.0,14.0915,14.1129,14.0573,14.0872,194100.0
2006-06-12 13:30:00,32.96,32.98,32.87,32.93,93400.0,14.0787,14.0872,14.0402,14.0659,93400.0
2006-06-12 14:00:00,32.93,32.94,32.79,32.87,94400.0,14.0659,14.0701,14.0061,14.0402,94400.0
2006-06-12 14:30:00,32.86,32.93,32.83,32.84,100300.0,14.036,14.0659,14.0232,14.0274,100300.0
2006-06-12 15:00:00,32.85,32.87,32.73,32.76,262100.0,14.0317,14.0402,13.9804,13.9933,262100.0
2006-06-12 15:30:00,32.77,32.88,32.67,32.8,451000.0,13.9975,14.0445,13.9548,14.0103,451000.0
2006-06-13 09:30:00,32.72,32.92,32.63,32.86,263800.0,13.9762,14.0616,13.9377,14.036,263800.0
2006-06-13 10:00:00,32.85,32.91,32.71,32.81,231900.0,14.0317,14.0573,13.9719,14.0146,231900.0
2006-06-13 10:30:00,32.8,32.82,32.68,32.75,199700.0,14.0103,14.0189,13.9591,13.989,199700.0
2006-06-13 11:00:00,32.75,32.79,32.66,32.75,213000.0,13.989,14.0061,13.9505,13.989,213000.0
2006-06-13 11:30:00,32.75,32.77,32.62,32.76,216400.0,13.989,13.9975,13.9335,13.9933,216400.0
2006-06-13 12:00:00,32.76,32.79,32.66,32.7,149800.0,13.9933,14.0061,13.9505,13.9676,149800.0
2006-06-13 12:30:00,32.71,32.73,32.64,32.66,101500.0,13.9719,13.9804,13.942,13.9505,101500.0
2006-06-13 13:00:00,32.67,32.67,32.52,32.57,194900.0,13.9548,13.9548,13.8907,13.9121,194900.0
2006-06-13 13:30:00,32.57,32.68,32.54,32.67,202900.0,13.9121,13.9591,13.8993,13.9548,202900.0
2006-06-13 14:00:00,32.67,32.73,32.63,32.69,164700.0,13.9548,13.9804,13.9377,13.9634,164700.0
2006-06-13 14:30:00,32.69,32.71,32.5,32.51,198000.0,13.9634,13.9719,13.8822,13.8865,198000.0
2006-06-13 15:00:00,32.5,32.62,32.32,32.58,325200.0,13.8822,13.9335,13.8053,13.9164,325200.0
2006-06-13 15:30:00,32.58,32.64,32.37,32.41,356100.0,13.9164,13.942,13.8267,13.8438,356100.0
2006-06-14 09:30:00,32.27,32.42,32.09,32.25,260700.0,13.784,13.848,13.7071,13.7754,260700.0
2006-06-14 10:00:00,32.26,32.26,32.04,32.06,244300.0,13.7797,13.7797,13.6857,13.6943,244300.0
2006-06-14 10:30:00,32.08,32.18,32.08,32.12,179100.0,13.7028,13.7455,13.7028,13.7199,179100.0
2006-06-14 11:00:00,32.12,32.15,32.05,32.08,147000.0,13.7199,13.7327,13.69,13.7028,147000.0
2006-06-14 11:30:00,32.07,32.09,31.94,31.94,192500.0,13.6985,13.7071,13.643,13.643,192500.0
2006-06-14 12:00:00,31.96,32.2,31.96,32.16,137000.0,13.6515,13.7541,13.6515,13.737,137000.0
2006-06-14 12:30:00,32.16,32.17,32.1,32.14,48000.0,13.737,13.7412,13.7113,13.7284,48000.0
2006-06-14 13:00:00,32.14,32.14,32.01,32.1,113800.0,13.7284,13.7284,13.6729,13.7113,113800.0
2006-06-14 13:30:00,32.09,32.21,32.02,32.21,253400.0,13.7071,13.7583,13.6772,13.7583,253400.0
2006-06-14 14:00:00,32.22,32.3,32.04,32.13,126900.0,13.7626,13.7968,13.6857,13.7242,126900.0
2006-06-14 14:30:00,32.13,32.14,32.0,32.1,151500.0,13.7242,13.7284,13.6686,13.7113,151500.0
2006-06-14 15:00:00,32.1,32.17,32.04,32.13,184400.0,13.7113,13.7412,13.6857,13.7242,184400.0
2006-06-14 15:30:00,32.13,32.28,32.1,32.26,378400.0,13.7242,13.7882,13.7113,13.7797,378400.0
2006-06-15 09:30:00,32.47,32.47,32.13,32.32,247800.0,13.8694,13.8694,13.7242,13.8053,247800.0
2006-06-15 10:00:00,32.31,32.31,32.16,32.21,124700.0,13.801,13.801,13.737,13.7583,124700.0
2006-06-15 10:30:00,32.2,32.31,32.19,32.25,124800.0,13.7541,13.801,13.7498,13.7754,124800.0
2006-06-15 11:00:00,32.25,32.3,32.21,32.24,134200.0,13.7754,13.7968,13.7583,13.7711,134200.0
2006-06-15 11:30:00,32.24,32.25,32.16,32.22,111000.0,13.7711,13.7754,13.737,13.7626,111000.0
2006-06-15 12:00:00,32.21,32.27,32.19,32.25,63000.0,13.7583,13.784,13.7498,13.7754,63000.0
2006-06-15 12:30:00,32.23,32.28,32.22,32.23,44100.0,13.7669,13.7882,13.7626,13.7669,44100.0
2006-06-15 13:00:00,32.24,32.27,32.2,32.24,31100.0,13.7711,13.784,13.7541,13.7711,31100.0
2006-06-15 13:30:00,32.24,32.3,32.19,32.3,74400.0,13.7711,13.7968,13.7498,13.7968,74400.0
2006-06-15 14:00:00,32.32,32.39,32.28,32.32,80100.0,13.8053,13.8352,13.7882,13.8053,80100.0
2006-06-15 14:30:00,32.3,32.48,32.3,32.45,96600.0,13.7968,13.8737,13.7968,13.8608,96600.0
2006-06-15 15:00:00,32.45,32.59,32.44,32.53,325000.0,13.8608,13.9206,13.8566,13.895,325000.0
2006-06-15 15:30:00,32.53,32.84,32.52,32.74,456600.0,13.895,14.0274,13.8907,13.9847,456600.0
2006-06-16 09:30:00,32.71,32.9,32.63,32.82,705200.0,13.9719,14.0531,13.9377,14.0189,705200.0
2006-06-16 10:00:00,32.82,32.83,32.62,32.62,164600.0,14.0189,14.0232,13.9335,13.9335,164600.0
2006-06-16 10:30:00,32.61,32.7,32.6,32.65,105500.0,13.9292,13.9676,13.9249,13.9463,105500.0
2006-06-16 11:00:00,32.64,32.69,32.52,32.52,119500.0,13.942,13.9634,13.8907,13.8907,119500.0
2006-06-16 11:30:00,32.52,32.65,32.51,32.56,75900.0,13.8907,13.9463,13.8865,13.9078,75900.0
2006-06-16 12:00:00,32.56,32.61,32.45,32.47,106900.0,13.9078,13.9292,13.8608,13.8694,106900.0
2006-06-16 12:30:00,32.48,32.53,32.39,32.52,128800.0,13.8737,13.895,13.8352,13.8907,128800.0
2006-06-16 13:00:00,32.53,32.53,32.45,32.49,60800.0,13.895,13.895,13.8608,13.8779,60800.0
2006-06-16 13:30:00,32.47,32.5,32.41,32.47,49000.0,13.8694,13.8822,13.8438,13.8694,49000.0
2006-06-16 14:00:00,32.47,32.54,32.41,32.44,111900.0,13.8694,13.8993,13.8438,13.8566,111900.0
2006-06-16 14:30:00,32.45,32.47,32.39,32.45,92400.0,13.8608,13.8694,13.8352,13.8608,92400.0
2006-06-16 15:00:00,32.45,32.5,32.44,32.47,149200.0,13.8608,13.8822,13.8566,13.8694,149200.0
2006-06-16 15:30:00,32.47,32.59,32.46,32.51,234900.0,13.8694,13.9206,13.8651,13.8865,234900.0
2006-06-19 09:30:00,32.51,32.58,32.06,32.14,221900.0,13.8865,13.9164,13.6943,13.7284,221900.0
2006-06-19 10:00:00,32.16,32.34,32.1,32.3,131900.0,13.737,13.8139,13.7113,13.7968,131900.0
2006-06-19 10:30:00,32.32,32.5,32.31,32.46,152600.0,13.8053,13.8822,13.801,13.8651,152600.0
2006-06-19 11:00:00,32.45,32.47,32.31,32.35,151600.0,13.8608,13.8694,13.801,13.8181,151600.0
2006-06-19 11:30:00,32.35,32.46,32.31,32.34,123400.0,13.8181,13.8651,13.801,13.8139,123400.0
2006-06-19 12:00:00,32.32,32.36,32.29,32.34,97600.0,13.8053,13.8224,13.7925,13.8139,97600.0
2006-06-19 12:30:00,32.33,32.39,32.33,32.35,71500.0,13.8096,13.8352,13.8096,13.8181,71500.0
2006-06-19 13:00:00,32.35,32.35,32.24,32.26,83700.0,13.8181,13.8181,13.7711,13.7797,83700.0
2006-06-19 13:30:00,32.24,32.25,32.12,32.15,96600.0,13.7711,13.7754,13.7199,13.7327,96600.0
2006-06-19 14:00:00,32.14,32.22,32.13,32.16,72800.0,13.7284,13.7626,13.7242,13.737,72800.0
2006-06-19 14:30:00,32.17,32.19,32.1,32.13,161600.0,13.7412,13.7498,13.7113,13.7242,161600.0
2006-06-19 15:00:00,32.12,32.44,32.12,32.41,161500.0,13.7199,13.8566,13.7199,13.8438,161500.0
2006-06-19 15:30:00,32.41,32.47,32.27,32.37,271400.0,13.8438,13.8694,13.784,13.8267,271400.0
2006-06-20 09:30:00,32.38,32.42,32.2,32.2,84300.0,13.8309,13.848,13.7541,13.7541,84300.0
2006-06-20 10:00:00,32.19,32.3,32.19,32.2,101200.0,13.7498,13.7968,13.7498,13.7541,101200.0
2006-06-20 10:30:00,32.21,32.28,32.18,32.27,172700.0,13.7583,13.7882,13.7455,13.784,172700.0
2006-06-20 11:00:00,32.27,32.35,32.25,32.35,216500.0,13.784,13.8181,13.7754,13.8181,216500.0
2006-06-20 11:30:00,32.36,32.4,32.33,32.35,87300.0,13.8224,13.8395,13.8096,13.8181,87300.0
2006-06-20 12:00:00,32.35,32.36,32.28,32.28,68200.0,13.8181,13.8224,13.7882,13.7882,68200.0
2006-06-20 12:30:00,32.28,32.29,32.22,32.24,60200.0,13.7882,13.7925,13.7626,13.7711,60200.0
2006-06-20 13:00:00,32.24,32.28,32.22,32.23,35900.0,13.7711,13.7882,13.7626,13.7669,35900.0
2006-06-20 13:30:00,32.22,32.25,32.16,32.16,231700.0,13.7626,13.7754,13.737,13.737,231700.0
2006-06-20 14:00:00,32.17,32.18,32.0,32.03,233800.0,13.7412,13.7455,13.6686,13.6814,233800.0
2006-06-20 14:30:00,32.03,32.18,32.0,32.16,402800.0,13.6814,13.7455,13.6686,13.737,402800.0
2006-06-20 15:00:00,32.16,32.17,32.08,32.09,185900.0,13.737,13.7412,13.7028,13.7071,185900.0
2006-06-20 15:30:00,32.09,32.13,32.02,32.11,453300.0,13.7071,13.7242,13.6772,13.7156,453300.0
2006-06-21 09:30:00,32.11,32.23,32.08,32.09,148600.0,13.7156,13.7669,13.7028,13.7071,148600.0
2006-06-21 10:00:00,32.08,32.15,32.02,32.1,139300.0,13.7028,13.7327,13.6772,13.7113,139300.0
2006-06-21 10:30:00,32.08,32.15,32.04,32.06,112500.0,13.7028,13.7327,13.6857,13.6943,112500.0
2006-06-21 11:00:00,32.04,32.27,32.02,32.25,136400.0,13.6857,13.784,13.6772,13.7754,136400.0
2006-06-21 11:30:00,32.26,32.37,32.24,32.26,188500.0,13.7797,13.8267,13.7711,13.7797,188500.0
2006-06-21 12:00:00,32.25,32.29,32.18,32.19,76700.0,13.7754,13.7925,13.7455,13.7498,76700.0
2006-06-21 12:30:00,32.19,32.23,32.08,32.1,82500.0,13.7498,13.7669,13.7028,13.7113,82500.0
2006-06-21 13:00:00,32.09,32.19,32.08,32.13,155100.0,13.7071,13.7498,13.7028,13.7242,155100.0
2006-06-21 13:30:00,32.13,32.16,32.1,32.14,82800.0,13.7242,13.737,13.7113,13.7284,82800.0
2006-06-21 14:00:00,32.15,32.16,32.11,32.11,109800.0,13.7327,13.737,13.7156,13.7156,109800.0
2006-06-21 14:30:00,32.12,32.14,32.09,32.12,121100.0,13.7199,13.7284,13.7071,13.7199,121100.0
2006-06-21 15:00:00,32.13,32.14,32.07,32.11,268300.0,13.7242,13.7284,13.6985,13.7156,268300.0
2006-06-21 15:30:00,32.11,32.11,31.99,32.02,254500.0,13.7156,13.7156,13.6644,13.6772,254500.0
2006-06-22 09:30:00,31.91,31.97,31.75,31.87,196200.0,13.6302,13.6558,13.5618,13.6131,196200.0
2006-06-22 10:00:00,31.87,31.91,31.77,31.89,101900.0,13.6131,13.6302,13.5704,13.6216,101900.0
2006-06-22 10:30:00,31.89,31.95,31.88,31.9,96900.0,13.6216,13.6473,13.6174,13.6259,96900.0
2006-06-22 11:00:00,31.9,31.93,31.88,31.91,127900.0,13.6259,13.6387,13.6174,13.6302,127900.0
2006-06-22 11:30:00,31.91,31.96,31.89,31.96,156000.0,13.6302,13.6515,13.6216,13.6515,156000.0
2006-06-22 12:00:00,31.96,32.04,31.92,31.96,105700.0,13.6515,13.6857,13.6345,13.6515,105700.0
2006-06-22 12:30:00,31.95,31.95,31.87,31.91,195600.0,13.6473,13.6473,13.6131,13.6302,195600.0
2006-06-22 13:00:00,31.89,31.94,31.89,31.94,60800.0,13.6216,13.643,13.6216,13.643,60800.0
2006-06-22 13:30:00,31.94,31.94,31.8,31.87,125400.0,13.643,13.643,13.5832,13.6131,125400.0
2006-06-22 14:00:00,31.87,31.89,31.81,31.86,187700.0,13.6131,13.6216,13.5875,13.6088,187700.0
2006-06-22 14:30:00,31.86,32.03,31.86,32.03,70700.0,13.6088,13.6814,13.6088,13.6814,70700.0
2006-06-22 15:00:00,32.03,32.15,32.0,32.1,215200.0,13.6814,13.7327,13.6686,13.7113,215200.0
2006-06-22 15:30:00,32.11,32.2,32.04,32.14,274900.0,13.7156,13.7541,13.6857,13.7284,274900.0
2006-06-23 09:30:00,31.94,32.06,31.94,32.01,99100.0,13.643,13.6943,13.643,13.6729,99100.0
2006-06-23 10:00:00,32.01,32.1,31.96,32.09,98300.0,13.6729,13.7113,13.6515,13.7071,98300.0
2006-06-23 10:30:00,32.07,32.2,32.0,32.19,112400.0,13.6985,13.7541,13.6686,13.7498,112400.0
2006-06-23 11:00:00,32.19,32.25,32.13,32.23,156900.0,13.7498,13.7754,13.7242,13.7669,156900.0
2006-06-23 11:30:00,32.23,32.28,32.17,32.22,84200.0,13.7669,13.7882,13.7412,13.7626,84200.0
2006-06-23 12:00:00,32.22,32.48,32.21,32.43,177300.0,13.7626,13.8737,13.7583,13.8523,177300.0
2006-06-23 12:30:00,32.43,32.44,32.23,32.23,74000.0,13.8523,13.8566,13.7669,13.7669,74000.0
2006-06-23 13:00:00,32.24,32.31,32.21,32.3,75800.0,13.7711,13.801,13.7583,13.7968,75800.0
2006-06-23 13:30:00,32.3,32.36,32.29,32.3,77800.0,13.7968,13.8224,13.7925,13.7968,77800.0
2006-06-23 14:00:00,32.29,32.32,32.23,32.24,86300.0,13.7925,13.8053,13.7669,13.7711,86300.0
2006-06-23 14:30:00,32.24,32.26,32.11,32.13,149300.0,13.7711,13.7797,13.7156,13.7242,149300.0
2006-06-23 15:00:00,32.12,32.14,32.01,32.07,124600.0,13.7199,13.7284,13.6729,13.6985,124600.0
2006-06-23 15:30:00,32.05,32.09,32.03,32.04,150700.0,13.69,13.7071,13.6814,13.6857,150700.0
2006-06-26 09:30:00,32.0,32.25,32.0,32.23,143100.0,13.6686,13.7754,13.6686,13.7669,143100.0
2006-06-26 10:00:00,32.24,32.26,32.15,32.15,103600.0,13.7711,13.7797,13.7327,13.7327,103600.0
2006-06-26 10:30:00,32.15,32.16,32.07,32.08,132000.0,13.7327,13.737,13.6985,13.7028,132000.0
2006-06-26 11:00:00,32.07,32.09,32.03,32.07,108400.0,13.6985,13.7071,13.6814,13.6985,108400.0
2006-06-26 11:30:00,32.07,32.08,31.94,31.99,125000.0,13.6985,13.7028,13.643,13.6644,125000.0
2006-06-26 12:00:00,31.99,31.99,31.91,31.93,89900.0,13.6644,13.6644,13.6302,13.6387,89900.0
2006-06-26 12:30:00,31.94,32.0,31.91,31.96,74900.0,13.643,13.6686,13.6302,13.6515,74900.0
2006-06-26 13:00:00,31.99,32.02,31.91,31.91,75900.0,13.6644,13.6772,13.6302,13.6302,75900.0
2006-06-26 13:30:00,31.9,31.94,31.89,31.93,61500.0,13.6259,13.643,13.6216,13.6387,61500.0
2006-06-26 14:00:00,31.93,31.94,31.88,31.92,66100.0,13.6387,13.643,13.6174,13.6345,66100.0
2006-06-26 14:30:00,31.91,31.96,31.89,31.91,57100.0,13.6302,13.6515,13.6216,13.6302,57100.0
2006-06-26 15:00:00,31.91,31.93,31.87,31.92,94600.0,13.6302,13.6387,13.6131,13.6345,94600.0
2006-06-26 15:30:00,31.92,32.05,31.91,32.05,184100.0,13.6345,13.69,13.6302,13.69,184100.0
2006-06-27 09:30:00,31.96,32.13,31.93,32.0,132900.0,13.6515,13.7242,13.6387,13.6686,132900.0
2006-06-27 10:00:00,32.0,32.14,31.97,32.11,148800.0,13.6686,13.7284,13.6558,13.7156,148800.0
2006-06-27 10:30:00,32.1,32.19,32.05,32.05,113900.0,13.7113,13.7498,13.69,13.69,113900.0
2006-06-27 11:00:00,32.06,32.06,31.91,31.93,164300.0,13.6943,13.6943,13.6302,13.6387,164300.0
2006-06-27 11:30:00,31.92,32.05,31.92,32.02,79600.0,13.6345,13.69,13.6345,13.6772,79600.0
2006-06-27 12:00:00,32.01,32.02,31.87,31.91,60800.0,13.6729,13.6772,13.6131,13.6302,60800.0
2006-06-27 12:30:00,31.91,31.91,31.7,31.71,643400.0,13.6302,13.6302,13.5405,13.5448,643400.0
2006-06-27 13:00:00,31.71,31.82,31.69,31.8,77700.0,13.5448,13.5917,13.5362,13.5832,77700.0
2006-06-27 13:30:00,31.81,31.86,31.8,31.83,86200.0,13.5875,13.6088,13.5832,13.596,86200.0
2006-06-27 14:00:00,31.83,31.84,31.74,31.77,130200.0,13.596,13.6003,13.5576,13.5704,130200.0
2006-06-27 14:30:00,31.77,31.83,31.71,31.75,116000.0,13.5704,13.596,13.5448,13.5618,116000.0
2006-06-27 15:00:00,31.75,31.85,31.73,31.8,466300.0,13.5618,13.6046,13.5533,13.5832,466300.0
2006-06-27 15:30:00,31.8,31.82,31.68,31.78,540400.0,13.5832,13.5917,13.5319,13.5747,540400.0
2006-06-28 09:30:00,31.7,31.9,31.67,31.79,197700.0,13.5405,13.6259,13.5277,13.5789,197700.0
2006-06-28 10:00:00,31.79,31.85,31.69,31.73,178700.0,13.5789,13.6046,13.5362,13.5533,178700.0
2006-06-28 10:30:00,31.71,31.79,31.68,31.78,129700.0,13.5448,13.5789,13.5319,13.5747,129700.0
2006-06-28 11:00:00,31.77,31.84,31.76,31.81,153500.0,13.5704,13.6003,13.5661,13.5875,153500.0
2006-06-28 11:30:00,31.81,31.86,31.8,31.84,560300.0,13.5875,13.6088,13.5832,13.6003,560300.0
2006-06-28 12:00:00,31.83,31.9,31.76,31.89,256900.0,13.596,13.6259,13.5661,13.6216,256900.0
2006-06-28 12:30:00,31.9,31.9,31.86,31.88,124600.0,13.6259,13.6259,13.6088,13.6174,124600.0
2006-06-28 13:00:00,31.87,31.87,31.76,31.78,67800.0,13.6131,13.6131,13.5661,13.5747,67800.0
2006-06-28 13:30:00,31.78,31.86,31.77,31.85,50300.0,13.5747,13.6088,13.5704,13.6046,50300.0
2006-06-28 14:00:00,31.85,31.9,31.85,31.89,233200.0,13.6046,13.6259,13.6046,13.6216,233200.0
2006-06-28 14:30:00,31.9,31.92,31.84,31.84,124800.0,13.6259,13.6345,13.6003,13.6003,124800.0
2006-06-28 15:00:00,31.84,31.88,31.8,31.85,244900.0,13.6003,13.6174,13.5832,13.6046,244900.0
2006-06-28 15:30:00,31.84,31.87,31.73,31.79,750600.0,13.6003,13.6131,13.5533,13.5789,750600.0
2006-06-29 09:30:00,31.97,32.04,31.85,31.96,310100.0,13.6558,13.6857,13.6046,13.6515,310100.0
2006-06-29 10:00:00,31.95,31.98,31.89,31.96,245200.0,13.6473,13.6601,13.6216,13.6515,245200.0
2006-06-29 10:30:00,31.97,31.98,31.93,31.97,168300.0,13.6558,13.6601,13.6387,13.6558,168300.0
2006-06-29 11:00:00,31.98,31.99,31.91,31.93,185900.0,13.6601,13.6644,13.6302,13.6387,185900.0
2006-06-29 11:30:00,31.94,31.96,31.69,31.7,179700.0,13.643,13.6515,13.5362,13.5405,179700.0
2006-06-29 12:00:00,31.69,31.87,31.65,31.81,140700.0,13.5362,13.6131,13.5191,13.5875,140700.0
2006-06-29 12:30:00,31.82,31.82,31.74,31.77,77700.0,13.5917,13.5917,13.5576,13.5704,77700.0
2006-06-29 13:00:00,31.77,31.81,31.76,31.78,85000.0,13.5704,13.5875,13.5661,13.5747,85000.0
2006-06-29 13:30:00,31.8,31.82,31.75,31.78,97200.0,13.5832,13.5917,13.5618,13.5747,97200.0
2006-06-29 14:00:00,31.78,32.06,31.69,32.0,367400.0,13.5747,13.6943,13.5362,13.6686,367400.0
2006-06-29 14:30:00,31.99,32.05,31.92,31.94,341400.0,13.6644,13.69,13.6345,13.643,341400.0
2006-06-29 15:00:00,31.94,31.99,31.88,31.98,797300.0,13.643,13.6644,13.6174,13.6601,797300.0
2006-06-29 15:30:00,31.98,32.07,31.9,31.99,606000.0,13.6601,13.6985,13.6259,13.6644,606000.0
2006-06-30 09:30:00,32.1,32.2,32.01,32.1,116000.0,13.7113,13.7541,13.6729,13.7113,116000.0
2006-06-30 10:00:00,32.1,32.1,31.97,32.04,132400.0,13.7113,13.7113,13.6558,13.6857,132400.0
2006-06-30 10:30:00,32.04,32.05,31.9,32.01,2500800.0,13.6857,13.69,13.6259,13.6729,2500800.0
2006-06-30 11:00:00,32.02,32.08,32.0,32.05,176200.0,13.6772,13.7028,13.6686,13.69,176200.0
2006-06-30 11:30:00,32.03,32.13,32.03,32.11,206800.0,13.6814,13.7242,13.6814,13.7156,206800.0
2006-06-30 12:00:00,32.11,32.12,32.03,32.08,94800.0,13.7156,13.7199,13.6814,13.7028,94800.0
2006-06-30 12:30:00,32.08,32.09,32.04,32.04,92800.0,13.7028,13.7071,13.6857,13.6857,92800.0
2006-06-30 13:00:00,32.06,32.07,32.01,32.03,64900.0,13.6943,13.6985,13.6729,13.6814,64900.0
2006-06-30 13:30:00,32.03,32.08,31.99,32.01,207800.0,13.6814,13.7028,13.6644,13.6729,207800.0
2006-06-30 14:00:00,32.02,32.05,31.99,32.03,142600.0,13.6772,13.69,13.6644,13.6814,142600.0
2006-06-30 14:30:00,32.03,32.12,32.0,32.08,141900.0,13.6814,13.7199,13.6686,13.7028,141900.0
2006-06-30 15:00:00,32.1,32.11,32.04,32.05,229400.0,13.7113,13.7156,13.6857,13.69,229400.0
2006-06-30 15:30:00,32.05,32.11,32.02,32.06,321400.0,13.69,13.7156,13.6772,13.6943,321400.0
2006-07-03 09:30:00,32.18,32.19,32.01,32.01,115700.0,13.7455,13.7498,13.6729,13.6729,115700.0
2006-07-03 10:00:00,32.01,32.09,32.01,32.08,97200.0,13.6729,13.7071,13.6729,13.7028,97200.0
2006-07-03 10:30:00,32.07,32.18,32.07,32.13,145800.0,13.6985,13.7455,13.6985,13.7242,145800.0
2006-07-03 11:00:00,32.15,32.19,32.12,32.17,147500.0,13.7327,13.7498,13.7199,13.7412,147500.0
2006-07-03 11:30:00,32.17,32.23,32.16,32.21,176700.0,13.7412,13.7669,13.737,13.7583,176700.0
2006-07-03 12:00:00,32.2,32.27,32.2,32.21,177600.0,13.7541,13.784,13.7541,13.7583,177600.0
2006-07-03 12:30:00,32.21,32.31,32.17,32.31,308000.0,13.7583,13.801,13.7412,13.801,308000.0
2006-07-03 13:00:00,32.31,32.31,32.29,32.29,24100.0,13.801,13.801,13.7925,13.7925,24100.0
2006-07-03 13:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:00:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 14:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:00:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-03 15:30:00,32.29,32.29,32.29,32.29,0.0,13.7925,13.7925,13.7925,13.7925,0.0
2006-07-05 09:30:00,32.1,32.43,32.1,32.39,244800.0,13.7113,13.8523,13.7113,13.8352,244800.0
2006-07-05 10:00:00,32.41,32.45,32.36,32.44,254700.0,13.8438,13.8608,13.8224,13.8566,254700.0
2006-07-05 10:30:00,32.45,32.47,32.37,32.38,281400.0,13.8608,13.8694,13.8267,13.8309,281400.0
2006-07-05 11:00:00,32.39,32.47,32.37,32.45,226700.0,13.8352,13.8694,13.8267,13.8608,226700.0
2006-07-05 11:30:00,32.45,32.46,32.36,32.4,131300.0,13.8608,13.8651,13.8224,13.8395,131300.0
2006-07-05 12:00:00,32.42,32.52,32.39,32.48,184500.0,13.848,13.8907,13.8352,13.8737,184500.0
2006-07-05 12:30:00,32.49,32.49,32.36,32.4,120400.0,13.8779,13.8779,13.8224,13.8395,120400.0
2006-07-05 13:00:00,32.41,32.44,32.39,32.41,104500.0,13.8438,13.8566,13.8352,13.8438,104500.0
2006-07-05 13:30:00,32.42,32.46,32.37,32.38,130200.0,13.848,13.8651,13.8267,13.8309,130200.0
2006-07-05 14:00:00,32.39,32.39,32.33,32.34,127900.0,13.8352,13.8352,13.8096,13.8139,127900.0
2006-07-05 14:30:00,32.34,32.39,32.29,32.3,179500.0,13.8139,13.8352,13.7925,13.7968,179500.0
2006-07-05 15:00:00,32.31,32.34,32.24,32.33,221600.0,13.801,13.8139,13.7711,13.8096,221600.0
2006-07-05 15:30:00,32.33,32.42,32.29,32.36,400800.0,13.8096,13.848,13.7925,13.8224,400800.0
2006-07-06 09:30:00,32.22,32.41,32.22,32.28,175000.0,13.7626,13.8438,13.7626,13.7882,175000.0
2006-07-06 10:00:00,32.27,32.39,32.27,32.36,121600.0,13.784,13.8352,13.784,13.8224,121600.0
2006-07-06 10:30:00,32.35,32.39,32.31,32.33,113600.0,13.8181,13.8352,13.801,13.8096,113600.0
2006-07-06 11:00:00,32.33,32.39,32.31,32.36,110400.0,13.8096,13.8352,13.801,13.8224,110400.0
2006-07-06 11:30:00,32.36,32.4,32.33,32.34,92100.0,13.8224,13.8395,13.8096,13.8139,92100.0
2006-07-06 12:00:00,32.34,32.4,32.3,32.34,116700.0,13.8139,13.8395,13.7968,13.8139,116700.0
2006-07-06 12:30:00,32.34,32.39,32.32,32.36,68800.0,13.8139,13.8352,13.8053,13.8224,68800.0
2006-07-06 13:00:00,32.36,32.41,32.34,32.34,109700.0,13.8224,13.8438,13.8139,13.8139,109700.0
2006-07-06 13:30:00,32.34,32.37,32.33,32.33,92100.0,13.8139,13.8267,13.8096,13.8096,92100.0
2006-07-06 14:00:00,32.32,32.37,32.3,32.34,175400.0,13.8053,13.8267,13.7968,13.8139,175400.0
2006-07-06 14:30:00,32.35,32.37,32.3,32.31,165500.0,13.8181,13.8267,13.7968,13.801,165500.0
2006-07-06 15:00:00,32.32,32.38,32.3,32.36,173400.0,13.8053,13.8309,13.7968,13.8224,173400.0
2006-07-06 15:30:00,32.34,32.39,32.32,32.36,249900.0,13.8139,13.8352,13.8053,13.8224,249900.0
2006-07-07 09:30:00,32.4,32.49,32.29,32.44,154100.0,13.8395,13.8779,13.7925,13.8566,154100.0
2006-07-07 10:00:00,32.43,32.64,32.41,32.62,157700.0,13.8523,13.942,13.8438,13.9335,157700.0
2006-07-07 10:30:00,32.62,32.72,32.57,32.72,225000.0,13.9335,13.9762,13.9121,13.9762,225000.0
2006-07-07 11:00:00,32.72,32.76,32.69,32.71,168700.0,13.9762,13.9933,13.9634,13.9719,168700.0
2006-07-07 11:30:00,32.71,32.77,32.68,32.71,102500.0,13.9719,13.9975,13.9591,13.9719,102500.0
2006-07-07 12:00:00,32.72,32.83,32.7,32.82,91000.0,13.9762,14.0232,13.9676,14.0189,91000.0
2006-07-07 12:30:00,32.81,32.86,32.78,32.8,130100.0,14.0146,14.036,14.0018,14.0103,130100.0
2006-07-07 13:00:00,32.8,32.8,32.7,32.71,109000.0,14.0103,14.0103,13.9676,13.9719,109000.0
2006-07-07 13:30:00,32.71,32.72,32.69,32.69,68000.0,13.9719,13.9762,13.9634,13.9634,68000.0
2006-07-07 14:00:00,32.69,32.76,32.69,32.74,51200.0,13.9634,13.9933,13.9634,13.9847,51200.0
2006-07-07 14:30:00,32.73,32.73,32.54,32.59,149000.0,13.9804,13.9804,13.8993,13.9206,149000.0
2006-07-07 15:00:00,32.58,32.6,32.54,32.56,180500.0,13.9164,13.9249,13.8993,13.9078,180500.0
2006-07-07 15:30:00,32.57,32.62,32.54,32.62,228100.0,13.9121,13.9335,13.8993,13.9335,228100.0
2006-07-10 09:30:00,32.6,32.78,32.58,32.76,148700.0,13.9249,14.0018,13.9164,13.9933,148700.0
2006-07-10 10:00:00,32.77,32.87,32.77,32.86,130900.0,13.9975,14.0402,13.9975,14.036,130900.0
2006-07-10 10:30:00,32.86,32.9,32.8,32.89,105500.0,14.036,14.0531,14.0103,14.0488,105500.0
2006-07-10 11:00:00,32.87,32.9,32.84,32.88,81700.0,14.0402,14.0531,14.0274,14.0445,81700.0
2006-07-10 11:30:00,32.88,32.89,32.85,32.86,73900.0,14.0445,14.0488,14.0317,14.036,73900.0
2006-07-10 12:00:00,32.85,32.88,32.82,32.85,51900.0,14.0317,14.0445,14.0189,14.0317,51900.0
2006-07-10 12:30:00,32.85,32.92,32.85,32.86,54000.0,14.0317,14.0616,14.0317,14.036,54000.0
2006-07-10 13:00:00,32.86,32.9,32.82,32.88,109900.0,14.036,14.0531,14.0189,14.0445,109900.0
2006-07-10 13:30:00,32.88,32.91,32.86,32.88,32800.0,14.0445,14.0573,14.036,14.0445,32800.0
2006-07-10 14:00:00,32.88,32.91,32.86,32.87,56800.0,14.0445,14.0573,14.036,14.0402,56800.0
2006-07-10 14:30:00,32.89,32.89,32.85,32.88,72300.0,14.0488,14.0488,14.0317,14.0445,72300.0
2006-07-10 15:00:00,32.88,32.92,32.87,32.9,87500.0,14.0445,14.0616,14.0402,14.0531,87500.0
2006-07-10 15:30:00,32.89,32.91,32.85,32.91,115200.0,14.0488,14.0573,14.0317,14.0573,115200.0
2006-07-11 09:30:00,32.92,33.09,32.91,33.0,202200.0,14.0616,14.1342,14.0573,14.0958,202200.0
2006-07-11 10:00:00,33.0,33.03,32.95,32.97,150300.0,14.0958,14.1086,14.0744,14.083,150300.0
2006-07-11 10:30:00,32.98,32.99,32.86,32.89,176100.0,14.0872,14.0915,14.036,14.0488,176100.0
2006-07-11 11:00:00,32.89,32.92,32.84,32.86,123600.0,14.0488,14.0616,14.0274,14.036,123600.0
2006-07-11 11:30:00,32.87,32.87,32.75,32.79,192700.0,14.0402,14.0402,13.989,14.0061,192700.0
2006-07-11 12:00:00,32.77,32.82,32.74,32.8,168600.0,13.9975,14.0189,13.9847,14.0103,168600.0
2006-07-11 12:30:00,32.79,32.82,32.78,32.8,65000.0,14.0061,14.0189,14.0018,14.0103,65000.0
2006-07-11 13:00:00,32.81,32.83,32.78,32.81,57600.0,14.0146,14.0232,14.0018,14.0146,57600.0
2006-07-11 13:30:00,32.82,32.89,32.8,32.87,57700.0,14.0189,14.0488,14.0103,14.0402,57700.0
2006-07-11 14:00:00,32.86,32.99,32.85,32.99,124400.0,14.036,14.0915,14.0317,14.0915,124400.0
2006-07-11 14:30:00,32.98,32.98,32.93,32.96,121200.0,14.0872,14.0872,14.0659,14.0787,121200.0
2006-07-11 15:00:00,32.97,33.08,32.94,33.03,157600.0,14.083,14.1299,14.0701,14.1086,157600.0
2006-07-11 15:30:00,33.04,33.1,33.0,33.06,289100.0,14.1129,14.1385,14.0958,14.1214,289100.0
2006-07-12 09:30:00,32.92,33.03,32.9,32.94,97300.0,14.0616,14.1086,14.0531,14.0701,97300.0
2006-07-12 10:00:00,32.93,32.93,32.83,32.86,136600.0,14.0659,14.0659,14.0232,14.036,136600.0
2006-07-12 10:30:00,32.86,32.86,32.8,32.86,118500.0,14.036,14.036,14.0103,14.036,118500.0
2006-07-12 11:00:00,32.86,32.91,32.84,32.91,57800.0,14.036,14.0573,14.0274,14.0573,57800.0
2006-07-12 11:30:00,32.91,32.99,32.89,32.98,130600.0,14.0573,14.0915,14.0488,14.0872,130600.0
2006-07-12 12:00:00,32.96,32.99,32.81,32.84,76800.0,14.0787,14.0915,14.0146,14.0274,76800.0
2006-07-12 12:30:00,32.86,32.92,32.84,32.89,53800.0,14.036,14.0616,14.0274,14.0488,53800.0
2006-07-12 13:00:00,32.89,32.89,32.82,32.84,54800.0,14.0488,14.0488,14.0189,14.0274,54800.0
2006-07-12 13:30:00,32.84,32.88,32.77,32.84,101600.0,14.0274,14.0445,13.9975,14.0274,101600.0
2006-07-12 14:00:00,32.83,32.86,32.81,32.81,87600.0,14.0232,14.036,14.0146,14.0146,87600.0
2006-07-12 14:30:00,32.81,32.85,32.72,32.74,128000.0,14.0146,14.0317,13.9762,13.9847,128000.0
2006-07-12 15:00:00,32.74,32.85,32.71,32.79,141200.0,13.9847,14.0317,13.9719,14.0061,141200.0
2006-07-12 15:30:00,32.79,32.8,32.73,32.78,220200.0,14.0061,14.0103,13.9804,14.0018,220200.0
2006-07-13 09:30:00,32.71,33.04,32.7,32.94,249400.0,13.9719,14.1129,13.9676,14.0701,249400.0
2006-07-13 10:00:00,32.89,32.98,32.75,32.92,215100.0,14.0488,14.0872,13.989,14.0616,215100.0
2006-07-13 10:30:00,32.91,32.94,32.78,32.79,365100.0,14.0573,14.0701,14.0018,14.0061,365100.0
2006-07-13 11:00:00,32.8,32.85,32.75,32.81,213600.0,14.0103,14.0317,13.989,14.0146,213600.0
2006-07-13 11:30:00,32.82,32.85,32.72,32.78,175400.0,14.0189,14.0317,13.9762,14.0018,175400.0
2006-07-13 12:00:00,32.78,32.82,32.7,32.77,133700.0,14.0018,14.0189,13.9676,13.9975,133700.0
2006-07-13 12:30:00,32.76,32.8,32.7,32.73,97900.0,13.9933,14.0103,13.9676,13.9804,97900.0
2006-07-13 13:00:00,32.73,32.78,32.7,32.72,77200.0,13.9804,14.0018,13.9676,13.9762,77200.0
2006-07-13 13:30:00,32.71,32.77,32.68,32.7,80200.0,13.9719,13.9975,13.9591,13.9676,80200.0
2006-07-13 14:00:00,32.69,32.74,32.65,32.65,69900.0,13.9634,13.9847,13.9463,13.9463,69900.0
2006-07-13 14:30:00,32.64,32.67,32.56,32.58,143900.0,13.942,13.9548,13.9078,13.9164,143900.0
2006-07-13 15:00:00,32.58,32.58,32.42,32.53,291500.0,13.9164,13.9164,13.848,13.895,291500.0
2006-07-13 15:30:00,32.53,32.61,32.43,32.55,414000.0,13.895,13.9292,13.8523,13.9036,414000.0
2006-07-14 09:30:00,32.43,32.59,32.43,32.55,145500.0,13.8523,13.9206,13.8523,13.9036,145500.0
2006-07-14 10:00:00,32.56,32.65,32.54,32.64,121600.0,13.9078,13.9463,13.8993,13.942,121600.0
2006-07-14 10:30:00,32.64,32.74,32.59,32.62,139200.0,13.942,13.9847,13.9206,13.9335,139200.0
2006-07-14 11:00:00,32.62,32.62,32.35,32.35,192000.0,13.9335,13.9335,13.8181,13.8181,192000.0
2006-07-14 11:30:00,32.35,32.37,32.26,32.37,174500.0,13.8181,13.8267,13.7797,13.8267,174500.0
2006-07-14 12:00:00,32.38,32.53,32.38,32.48,122100.0,13.8309,13.895,13.8309,13.8737,122100.0
2006-07-14 12:30:00,32.5,32.72,32.47,32.68,153900.0,13.8822,13.9762,13.8694,13.9591,153900.0
2006-07-14 13:00:00,32.68,32.69,32.51,32.64,133600.0,13.9591,13.9634,13.8865,13.942,133600.0
2006-07-14 13:30:00,32.65,32.66,32.51,32.54,138000.0,13.9463,13.9505,13.8865,13.8993,138000.0
2006-07-14 14:00:00,32.54,32.68,32.49,32.56,148700.0,13.8993,13.9591,13.8779,13.9078,148700.0
2006-07-14 14:30:00,32.56,32.57,32.5,32.53,162000.0,13.9078,13.9121,13.8822,13.895,162000.0
2006-07-14 15:00:00,32.54,32.59,32.43,32.48,226900.0,13.8993,13.9206,13.8523,13.8737,226900.0
2006-07-14 15:30:00,32.45,32.56,32.41,32.54,421700.0,13.8608,13.9078,13.8438,13.8993,421700.0
2006-07-17 09:30:00,32.43,32.71,32.43,32.65,108700.0,13.8523,13.9719,13.8523,13.9463,108700.0
2006-07-17 10:00:00,32.65,32.74,32.57,32.62,90500.0,13.9463,13.9847,13.9121,13.9335,90500.0
2006-07-17 10:30:00,32.6,32.67,32.57,32.61,133700.0,13.9249,13.9548,13.9121,13.9292,133700.0
2006-07-17 11:00:00,32.61,32.64,32.47,32.52,173400.0,13.9292,13.942,13.8694,13.8907,173400.0
2006-07-17 11:30:00,32.53,32.53,32.4,32.43,143900.0,13.895,13.895,13.8395,13.8523,143900.0
2006-07-17 12:00:00,32.43,32.55,32.43,32.51,105700.0,13.8523,13.9036,13.8523,13.8865,105700.0
2006-07-17 12:30:00,32.52,32.53,32.46,32.49,83600.0,13.8907,13.895,13.8651,13.8779,83600.0
2006-07-17 13:00:00,32.48,32.59,32.45,32.56,94800.0,13.8737,13.9206,13.8608,13.9078,94800.0
2006-07-17 13:30:00,32.56,32.59,32.52,32.58,66200.0,13.9078,13.9206,13.8907,13.9164,66200.0
2006-07-17 14:00:00,32.56,32.63,32.56,32.61,94600.0,13.9078,13.9377,13.9078,13.9292,94600.0
2006-07-17 14:30:00,32.61,32.65,32.58,32.6,124900.0,13.9292,13.9463,13.9164,13.9249,124900.0
2006-07-17 15:00:00,32.59,32.59,32.48,32.49,203400.0,13.9206,13.9206,13.8737,13.8779,203400.0
2006-07-17 15:30:00,32.49,32.53,32.45,32.47,272000.0,13.8779,13.895,13.8608,13.8694,272000.0
2006-07-18 09:30:00,32.5,32.66,32.45,32.48,123900.0,13.8822,13.9505,13.8608,13.8737,123900.0
2006-07-18 10:00:00,32.48,32.55,32.44,32.53,121500.0,13.8737,13.9036,13.8566,13.895,121500.0
2006-07-18 10:30:00,32.53,32.65,32.52,32.57,104800.0,13.895,13.9463,13.8907,13.9121,104800.0
2006-07-18 11:00:00,32.59,32.6,32.5,32.6,110300.0,13.9206,13.9249,13.8822,13.9249,110300.0
2006-07-18 11:30:00,32.6,32.6,32.47,32.47,140600.0,13.9249,13.9249,13.8694,13.8694,140600.0
2006-07-18 12:00:00,32.49,32.49,32.41,32.48,87200.0,13.8779,13.8779,13.8438,13.8737,87200.0
2006-07-18 12:30:00,32.48,32.55,32.46,32.53,108500.0,13.8737,13.9036,13.8651,13.895,108500.0
2006-07-18 13:00:00,32.53,32.61,32.51,32.6,145600.0,13.895,13.9292,13.8865,13.9249,145600.0
2006-07-18 13:30:00,32.61,32.66,32.57,32.64,185200.0,13.9292,13.9505,13.9121,13.942,185200.0
2006-07-18 14:00:00,32.64,32.75,32.62,32.73,111300.0,13.942,13.989,13.9335,13.9804,111300.0
2006-07-18 14:30:00,32.72,32.82,32.71,32.77,146900.0,13.9762,14.0189,13.9719,13.9975,146900.0
2006-07-18 15:00:00,32.77,32.77,32.52,32.56,178100.0,13.9975,13.9975,13.8907,13.9078,178100.0
2006-07-18 15:30:00,32.57,32.73,32.56,32.68,246100.0,13.9121,13.9804,13.9078,13.9591,246100.0
2006-07-19 09:30:00,32.71,32.96,32.71,32.96,232500.0,13.9719,14.0787,13.9719,14.0787,232500.0
2006-07-19 10:00:00,32.97,33.29,32.96,33.24,447700.0,14.083,14.2196,14.0787,14.1983,447700.0
2006-07-19 10:30:00,33.23,33.34,33.13,33.21,238100.0,14.194,14.241,14.1513,14.1855,238100.0
2006-07-19 11:00:00,33.23,33.25,33.11,33.19,225200.0,14.194,14.2026,14.1428,14.1769,225200.0
2006-07-19 11:30:00,33.19,33.24,33.12,33.12,117300.0,14.1769,14.1983,14.147,14.147,117300.0
2006-07-19 12:00:00,33.11,33.15,33.06,33.14,178800.0,14.1428,14.1598,14.1214,14.1556,178800.0
2006-07-19 12:30:00,33.16,33.18,33.12,33.17,63700.0,14.1641,14.1727,14.147,14.1684,63700.0
2006-07-19 13:00:00,33.18,33.2,33.13,33.16,96800.0,14.1727,14.1812,14.1513,14.1641,96800.0
2006-07-19 13:30:00,33.16,33.19,33.06,33.06,82900.0,14.1641,14.1769,14.1214,14.1214,82900.0
2006-07-19 14:00:00,33.08,33.15,33.06,33.12,121600.0,14.1299,14.1598,14.1214,14.147,121600.0
2006-07-19 14:30:00,33.12,33.16,33.09,33.1,95900.0,14.147,14.1641,14.1342,14.1385,95900.0
2006-07-19 15:00:00,33.1,33.11,32.95,33.07,174500.0,14.1385,14.1428,14.0744,14.1257,174500.0
2006-07-19 15:30:00,33.06,33.17,33.03,33.15,244100.0,14.1214,14.1684,14.1086,14.1598,244100.0
2006-07-20 09:30:00,33.06,33.15,33.05,33.15,99100.0,14.1214,14.1598,14.1171,14.1598,99100.0
2006-07-20 10:00:00,33.14,33.34,33.12,33.3,131300.0,14.1556,14.241,14.147,14.2239,131300.0
2006-07-20 10:30:00,33.3,33.36,33.27,33.34,113800.0,14.2239,14.2495,14.2111,14.241,113800.0
2006-07-20 11:00:00,33.34,33.35,33.28,33.3,157900.0,14.241,14.2453,14.2154,14.2239,157900.0
2006-07-20 11:30:00,33.29,33.31,33.25,33.25,111800.0,14.2196,14.2282,14.2026,14.2026,111800.0
2006-07-20 12:00:00,33.25,33.34,33.22,33.33,50700.0,14.2026,14.241,14.1897,14.2367,50700.0
2006-07-20 12:30:00,33.32,33.39,33.3,33.39,50100.0,14.2325,14.2624,14.2239,14.2624,50100.0
2006-07-20 13:00:00,33.39,33.48,33.39,33.47,91200.0,14.2624,14.3008,14.2624,14.2965,91200.0
2006-07-20 13:30:00,33.47,33.48,33.3,33.37,155300.0,14.2965,14.3008,14.2239,14.2538,155300.0
2006-07-20 14:00:00,33.37,33.42,33.31,33.38,190100.0,14.2538,14.2752,14.2282,14.2581,190100.0
2006-07-20 14:30:00,33.37,33.49,33.36,33.38,291400.0,14.2538,14.3051,14.2495,14.2581,291400.0
2006-07-20 15:00:00,33.36,33.42,33.33,33.39,212100.0,14.2495,14.2752,14.2367,14.2624,212100.0
2006-07-20 15:30:00,33.38,33.39,33.34,33.34,237100.0,14.2581,14.2624,14.241,14.241,237100.0
2006-07-21 09:30:00,33.51,33.66,33.36,33.6,667300.0,14.3136,14.3777,14.2495,14.3521,667300.0
2006-07-21 10:00:00,33.58,33.68,33.58,33.6,183300.0,14.3435,14.3862,14.3435,14.3521,183300.0
2006-07-21 10:30:00,33.6,33.75,33.54,33.7,180900.0,14.3521,14.4161,14.3264,14.3948,180900.0
2006-07-21 11:00:00,33.7,33.73,33.65,33.7,119400.0,14.3948,14.4076,14.3734,14.3948,119400.0
2006-07-21 11:30:00,33.7,33.8,33.63,33.76,223800.0,14.3948,14.4375,14.3649,14.4204,223800.0
2006-07-21 12:00:00,33.75,33.78,33.6,33.75,102000.0,14.4161,14.4289,14.3521,14.4161,102000.0
2006-07-21 12:30:00,33.77,33.79,33.69,33.75,86000.0,14.4247,14.4332,14.3905,14.4161,86000.0
2006-07-21 13:00:00,33.77,33.8,33.72,33.77,91600.0,14.4247,14.4375,14.4033,14.4247,91600.0
2006-07-21 13:30:00,33.76,33.8,33.7,33.71,107400.0,14.4204,14.4375,14.3948,14.399,107400.0
2006-07-21 14:00:00,33.7,33.7,33.62,33.68,134100.0,14.3948,14.3948,14.3606,14.3862,134100.0
2006-07-21 14:30:00,33.67,33.69,33.49,33.49,148400.0,14.382,14.3905,14.3051,14.3051,148400.0
2006-07-21 15:00:00,33.5,33.53,33.4,33.42,216600.0,14.3093,14.3222,14.2666,14.2752,216600.0
2006-07-21 15:30:00,33.42,33.54,33.4,33.54,267400.0,14.2752,14.3264,14.2666,14.3264,267400.0
2006-07-24 09:30:00,33.59,33.66,33.48,33.52,199400.0,14.3478,14.3777,14.3008,14.3179,199400.0
2006-07-24 10:00:00,33.53,33.56,33.48,33.54,108100.0,14.3222,14.335,14.3008,14.3264,108100.0
2006-07-24 10:30:00,33.54,33.6,33.5,33.59,352200.0,14.3264,14.3521,14.3093,14.3478,352200.0
2006-07-24 11:00:00,33.58,33.67,33.58,33.65,506800.0,14.3435,14.382,14.3435,14.3734,506800.0
2006-07-24 11:30:00,33.65,33.66,33.55,33.56,305500.0,14.3734,14.3777,14.3307,14.335,305500.0
2006-07-24 12:00:00,33.56,33.59,33.5,33.5,150000.0,14.335,14.3478,14.3093,14.3093,150000.0
2006-07-24 12:30:00,33.51,33.51,33.37,33.4,201900.0,14.3136,14.3136,14.2538,14.2666,201900.0
2006-07-24 13:00:00,33.39,33.43,33.36,33.41,176500.0,14.2624,14.2794,14.2495,14.2709,176500.0
2006-07-24 13:30:00,33.42,33.43,33.38,33.41,105100.0,14.2752,14.2794,14.2581,14.2709,105100.0
2006-07-24 14:00:00,33.42,33.52,33.41,33.5,135300.0,14.2752,14.3179,14.2709,14.3093,135300.0
2006-07-24 14:30:00,33.5,33.53,33.45,33.53,318200.0,14.3093,14.3222,14.288,14.3222,318200.0
2006-07-24 15:00:00,33.52,33.59,33.48,33.5,280000.0,14.3179,14.3478,14.3008,14.3093,280000.0
2006-07-24 15:30:00,33.51,33.62,33.48,33.59,544000.0,14.3136,14.3606,14.3008,14.3478,544000.0
2006-07-25 09:30:00,33.55,33.6,33.48,33.59,170200.0,14.3307,14.3521,14.3008,14.3478,170200.0
2006-07-25 10:00:00,33.57,33.73,33.55,33.63,162000.0,14.3392,14.4076,14.3307,14.3649,162000.0
2006-07-25 10:30:00,33.63,33.66,33.52,33.56,172300.0,14.3649,14.3777,14.3179,14.335,172300.0
2006-07-25 11:00:00,33.55,33.67,33.54,33.66,84000.0,14.3307,14.382,14.3264,14.3777,84000.0
2006-07-25 11:30:00,33.66,33.67,33.57,33.57,117700.0,14.3777,14.382,14.3392,14.3392,117700.0
2006-07-25 12:00:00,33.56,33.66,33.54,33.66,83300.0,14.335,14.3777,14.3264,14.3777,83300.0
2006-07-25 12:30:00,33.64,33.68,33.6,33.65,67000.0,14.3691,14.3862,14.3521,14.3734,67000.0
2006-07-25 13:00:00,33.65,33.69,33.62,33.68,84400.0,14.3734,14.3905,14.3606,14.3862,84400.0
2006-07-25 13:30:00,33.68,33.69,33.64,33.67,87000.0,14.3862,14.3905,14.3691,14.382,87000.0
2006-07-25 14:00:00,33.66,33.68,33.61,33.67,88300.0,14.3777,14.3862,14.3563,14.382,88300.0
2006-07-25 14:30:00,33.66,33.74,33.63,33.74,135300.0,14.3777,14.4119,14.3649,14.4119,135300.0
2006-07-25 15:00:00,33.73,33.87,33.73,33.84,305700.0,14.4076,14.4674,14.4076,14.4546,305700.0
2006-07-25 15:30:00,33.85,33.89,33.79,33.86,337200.0,14.4588,14.4759,14.4332,14.4631,337200.0
2006-07-26 09:30:00,33.75,33.84,33.69,33.8,133000.0,14.4161,14.4546,14.3905,14.4375,133000.0
2006-07-26 10:00:00,33.79,33.81,33.6,33.65,210300.0,14.4332,14.4418,14.3521,14.3734,210300.0
2006-07-26 10:30:00,33.65,33.74,33.6,33.74,210300.0,14.3734,14.4119,14.3521,14.4119,210300.0
2006-07-26 11:00:00,33.7,33.79,33.67,33.74,187900.0,14.3948,14.4332,14.382,14.4119,187900.0
2006-07-26 11:30:00,33.75,33.84,33.73,33.75,164600.0,14.4161,14.4546,14.4076,14.4161,164600.0
2006-07-26 12:00:00,33.77,33.77,33.68,33.68,222900.0,14.4247,14.4247,14.3862,14.3862,222900.0
2006-07-26 12:30:00,33.69,33.74,33.65,33.69,396700.0,14.3905,14.4119,14.3734,14.3905,396700.0
2006-07-26 13:00:00,33.68,33.74,33.66,33.71,127300.0,14.3862,14.4119,14.3777,14.399,127300.0
2006-07-26 13:30:00,33.71,33.75,33.71,33.72,154600.0,14.399,14.4161,14.399,14.4033,154600.0
2006-07-26 14:00:00,33.71,33.85,33.68,33.8,205600.0,14.399,14.4588,14.3862,14.4375,205600.0
2006-07-26 14:30:00,33.8,33.83,33.73,33.77,202400.0,14.4375,14.4503,14.4076,14.4247,202400.0
2006-07-26 15:00:00,33.77,33.79,33.68,33.76,152600.0,14.4247,14.4332,14.3862,14.4204,152600.0
2006-07-26 15:30:00,33.76,33.82,33.75,33.8,244700.0,14.4204,14.446,14.4161,14.4375,244700.0
2006-07-27 09:30:00,34.0,34.05,33.87,33.95,263900.0,14.5229,14.5443,14.4674,14.5016,263900.0
2006-07-27 10:00:00,33.96,34.1,33.92,34.02,243900.0,14.5058,14.5656,14.4887,14.5315,243900.0
2006-07-27 10:30:00,34.02,34.06,33.93,34.04,276400.0,14.5315,14.5485,14.493,14.54,276400.0
2006-07-27 11:00:00,34.04,34.35,34.03,34.32,268200.0,14.54,14.6724,14.5357,14.6596,268200.0
2006-07-27 11:30:00,34.34,34.34,34.19,34.26,89300.0,14.6681,14.6681,14.6041,14.634,89300.0
2006-07-27 12:00:00,34.25,34.3,34.18,34.22,111800.0,14.6297,14.6511,14.5998,14.6169,111800.0
2006-07-27 12:30:00,34.22,34.25,34.19,34.25,61800.0,14.6169,14.6297,14.6041,14.6297,61800.0
2006-07-27 13:00:00,34.25,34.3,34.19,34.27,141700.0,14.6297,14.6511,14.6041,14.6382,141700.0
2006-07-27 13:30:00,34.26,34.29,34.15,34.23,185500.0,14.634,14.6468,14.587,14.6212,185500.0
2006-07-27 14:00:00,34.23,34.24,34.04,34.05,197800.0,14.6212,14.6254,14.54,14.5443,197800.0
2006-07-27 14:30:00,34.08,34.18,33.97,34.0,294600.0,14.5571,14.5998,14.5101,14.5229,294600.0
2006-07-27 15:00:00,33.99,34.01,33.71,33.78,247000.0,14.5186,14.5272,14.399,14.4289,247000.0
2006-07-27 15:30:00,33.78,33.87,33.71,33.78,231100.0,14.4289,14.4674,14.399,14.4289,231100.0
2006-07-28 09:30:00,34.11,34.18,33.95,34.02,358300.0,14.5699,14.5998,14.5016,14.5315,358300.0
2006-07-28 10:00:00,34.01,34.05,33.84,33.95,268900.0,14.5272,14.5443,14.4546,14.5016,268900.0
2006-07-28 10:30:00,33.95,34.15,33.94,34.13,211200.0,14.5016,14.587,14.4973,14.5784,211200.0
2006-07-28 11:00:00,34.14,34.22,34.01,34.07,167900.0,14.5827,14.6169,14.5272,14.5528,167900.0
2006-07-28 11:30:00,34.07,34.11,33.92,33.96,148900.0,14.5528,14.5699,14.4887,14.5058,148900.0
2006-07-28 12:00:00,33.97,34.1,33.91,33.95,210800.0,14.5101,14.5656,14.4845,14.5016,210800.0
2006-07-28 12:30:00,33.97,34.03,33.93,34.02,116100.0,14.5101,14.5357,14.493,14.5315,116100.0
2006-07-28 13:00:00,34.03,34.04,33.86,33.92,139600.0,14.5357,14.54,14.4631,14.4887,139600.0
2006-07-28 13:30:00,33.93,33.93,33.83,33.85,140500.0,14.493,14.493,14.4503,14.4588,140500.0
2006-07-28 14:00:00,33.86,33.92,33.86,33.9,196000.0,14.4631,14.4887,14.4631,14.4802,196000.0
2006-07-28 14:30:00,33.89,33.93,33.84,33.87,141000.0,14.4759,14.493,14.4546,14.4674,141000.0
2006-07-28 15:00:00,33.88,33.89,33.81,33.83,152500.0,14.4717,14.4759,14.4418,14.4503,152500.0
2006-07-28 15:30:00,33.83,33.88,33.79,33.84,282800.0,14.4503,14.4717,14.4332,14.4546,282800.0
2006-07-31 09:30:00,33.95,34.09,33.83,34.05,285800.0,14.5016,14.5614,14.4503,14.5443,285800.0
2006-07-31 10:00:00,34.05,34.2,34.02,34.16,398100.0,14.5443,14.6083,14.5315,14.5913,398100.0
2006-07-31 10:30:00,34.18,34.19,34.05,34.05,346800.0,14.5998,14.6041,14.5443,14.5443,346800.0
2006-07-31 11:00:00,34.05,34.05,33.9,33.9,138000.0,14.5443,14.5443,14.4802,14.4802,138000.0
2006-07-31 11:30:00,33.91,33.91,33.78,33.79,140100.0,14.4845,14.4845,14.4289,14.4332,140100.0
2006-07-31 12:00:00,33.78,33.81,33.74,33.81,115900.0,14.4289,14.4418,14.4119,14.4418,115900.0
2006-07-31 12:30:00,33.81,33.85,33.78,33.79,101000.0,14.4418,14.4588,14.4289,14.4332,101000.0
2006-07-31 13:00:00,33.8,33.83,33.77,33.77,73100.0,14.4375,14.4503,14.4247,14.4247,73100.0
2006-07-31 13:30:00,33.76,33.79,33.73,33.74,70500.0,14.4204,14.4332,14.4076,14.4119,70500.0
2006-07-31 14:00:00,33.76,33.84,33.74,33.83,83100.0,14.4204,14.4546,14.4119,14.4503,83100.0
2006-07-31 14:30:00,33.82,33.83,33.79,33.82,68600.0,14.446,14.4503,14.4332,14.446,68600.0
2006-07-31 15:00:00,33.82,33.9,33.81,33.82,166000.0,14.446,14.4802,14.4418,14.446,166000.0
2006-07-31 15:30:00,33.83,33.87,33.78,33.81,297000.0,14.4503,14.4674,14.4289,14.4418,297000.0
2006-08-01 09:30:00,33.8,33.98,33.76,33.92,176500.0,14.4375,14.5144,14.4204,14.4887,176500.0
2006-08-01 10:00:00,33.92,33.98,33.8,33.89,164800.0,14.4887,14.5144,14.4375,14.4759,164800.0
2006-08-01 10:30:00,33.9,33.98,33.89,33.93,331700.0,14.4802,14.5144,14.4759,14.493,331700.0
2006-08-01 11:00:00,33.93,34.09,33.91,34.09,300500.0,14.493,14.5614,14.4845,14.5614,300500.0
2006-08-01 11:30:00,34.09,34.15,34.05,34.05,159600.0,14.5614,14.587,14.5443,14.5443,159600.0
2006-08-01 12:00:00,34.07,34.1,34.04,34.05,125300.0,14.5528,14.5656,14.54,14.5443,125300.0
2006-08-01 12:30:00,34.05,34.13,34.02,34.13,75100.0,14.5443,14.5784,14.5315,14.5784,75100.0
2006-08-01 13:00:00,34.13,34.15,34.1,34.14,127300.0,14.5784,14.587,14.5656,14.5827,127300.0
2006-08-01 13:30:00,34.14,34.15,34.1,34.11,160800.0,14.5827,14.587,14.5656,14.5699,160800.0
2006-08-01 14:00:00,34.11,34.14,34.09,34.12,148500.0,14.5699,14.5827,14.5614,14.5742,148500.0
2006-08-01 14:30:00,34.12,34.15,34.09,34.09,240400.0,14.5742,14.587,14.5614,14.5614,240400.0
2006-08-01 15:00:00,34.09,34.13,34.01,34.12,335000.0,14.5614,14.5784,14.5272,14.5742,335000.0
2006-08-01 15:30:00,34.11,34.14,34.06,34.12,471100.0,14.5699,14.5827,14.5485,14.5742,471100.0
2006-08-02 09:30:00,34.1,34.18,34.0,34.17,190500.0,14.5656,14.5998,14.5229,14.5955,190500.0
2006-08-02 10:00:00,34.16,34.19,34.11,34.16,115600.0,14.5913,14.6041,14.5699,14.5913,115600.0
2006-08-02 10:30:00,34.16,34.18,34.1,34.12,115700.0,14.5913,14.5998,14.5656,14.5742,115700.0
2006-08-02 11:00:00,34.13,34.19,34.08,34.11,160500.0,14.5784,14.6041,14.5571,14.5699,160500.0
2006-08-02 11:30:00,34.1,34.23,34.1,34.23,131700.0,14.5656,14.6212,14.5656,14.6212,131700.0
2006-08-02 12:00:00,34.23,34.26,34.19,34.23,127000.0,14.6212,14.634,14.6041,14.6212,127000.0
2006-08-02 12:30:00,34.21,34.27,34.19,34.27,85900.0,14.6126,14.6382,14.6041,14.6382,85900.0
2006-08-02 13:00:00,34.25,34.27,34.22,34.24,98900.0,14.6297,14.6382,14.6169,14.6254,98900.0
2006-08-02 13:30:00,34.24,34.3,34.21,34.27,139400.0,14.6254,14.6511,14.6126,14.6382,139400.0
2006-08-02 14:00:00,34.27,34.32,34.25,34.26,161400.0,14.6382,14.6596,14.6297,14.634,161400.0
2006-08-02 14:30:00,34.27,34.27,34.2,34.2,113500.0,14.6382,14.6382,14.6083,14.6083,113500.0
2006-08-02 15:00:00,34.2,34.21,34.13,34.15,149600.0,14.6083,14.6126,14.5784,14.587,149600.0
2006-08-02 15:30:00,34.15,34.23,34.15,34.19,348600.0,14.587,14.6212,14.587,14.6041,348600.0
2006-08-03 09:30:00,33.8,34.08,33.75,33.9,267800.0,14.6051,14.7261,14.5835,14.6483,267800.0
2006-08-03 10:00:00,33.91,33.93,33.75,33.77,132100.0,14.6527,14.6613,14.5835,14.5922,132100.0
2006-08-03 10:30:00,33.77,33.83,33.74,33.83,113000.0,14.5922,14.6181,14.5792,14.6181,113000.0
2006-08-03 11:00:00,33.82,33.85,33.77,33.77,124600.0,14.6138,14.6267,14.5922,14.5922,124600.0
2006-08-03 11:30:00,33.78,33.78,33.62,33.63,100200.0,14.5965,14.5965,14.5274,14.5317,100200.0
2006-08-03 12:00:00,33.64,33.73,33.63,33.73,83400.0,14.536,14.5749,14.5317,14.5749,83400.0
2006-08-03 12:30:00,33.72,33.73,33.64,33.65,101700.0,14.5706,14.5749,14.536,14.5403,101700.0
2006-08-03 13:00:00,33.65,33.7,33.57,33.58,226300.0,14.5403,14.5619,14.5058,14.5101,226300.0
2006-08-03 13:30:00,33.6,33.61,33.52,33.53,137800.0,14.5187,14.523,14.4841,14.4885,137800.0
2006-08-03 14:00:00,33.53,33.53,33.39,33.41,195200.0,14.4885,14.4885,14.428,14.4366,195200.0
2006-08-03 14:30:00,33.4,33.41,33.31,33.37,205300.0,14.4323,14.4366,14.3934,14.4193,205300.0
2006-08-03 15:00:00,33.37,33.41,33.34,33.4,202400.0,14.4193,14.4366,14.4064,14.4323,202400.0
2006-08-03 15:30:00,33.39,33.42,33.31,33.42,410200.0,14.428,14.4409,14.3934,14.4409,410200.0
2006-08-04 09:30:00,33.62,33.74,33.5,33.59,327400.0,14.5274,14.5792,14.4755,14.5144,327400.0
2006-08-04 10:00:00,33.59,33.64,33.58,33.62,289100.0,14.5144,14.536,14.5101,14.5274,289100.0
2006-08-04 10:30:00,33.62,33.64,33.59,33.63,283200.0,14.5274,14.536,14.5144,14.5317,283200.0
2006-08-04 11:00:00,33.62,33.65,33.58,33.64,148000.0,14.5274,14.5403,14.5101,14.536,148000.0
2006-08-04 11:30:00,33.64,33.65,33.5,33.5,181000.0,14.536,14.5403,14.4755,14.4755,181000.0
2006-08-04 12:00:00,33.5,33.6,33.47,33.54,157700.0,14.4755,14.5187,14.4625,14.4928,157700.0
2006-08-04 12:30:00,33.54,33.6,33.54,33.56,131600.0,14.4928,14.5187,14.4928,14.5014,131600.0
2006-08-04 13:00:00,33.56,33.58,33.45,33.48,106400.0,14.5014,14.5101,14.4539,14.4669,106400.0
2006-08-04 13:30:00,33.48,33.57,33.44,33.55,153800.0,14.4669,14.5058,14.4496,14.4971,153800.0
2006-08-04 14:00:00,33.54,33.62,33.53,33.58,178400.0,14.4928,14.5274,14.4885,14.5101,178400.0
2006-08-04 14:30:00,33.58,33.68,33.57,33.68,149300.0,14.5101,14.5533,14.5058,14.5533,149300.0
2006-08-04 15:00:00,33.68,33.77,33.66,33.75,217100.0,14.5533,14.5922,14.5446,14.5835,217100.0
2006-08-04 15:30:00,33.74,33.8,33.73,33.74,366100.0,14.5792,14.6051,14.5749,14.5792,366100.0
2006-08-07 09:30:00,33.59,33.72,33.57,33.64,301900.0,14.5144,14.5706,14.5058,14.536,301900.0
2006-08-07 10:00:00,33.63,33.65,33.53,33.58,179100.0,14.5317,14.5403,14.4885,14.5101,179100.0
2006-08-07 10:30:00,33.58,33.59,33.5,33.5,92200.0,14.5101,14.5144,14.4755,14.4755,92200.0
2006-08-07 11:00:00,33.5,33.51,33.36,33.38,116800.0,14.4755,14.4798,14.415,14.4237,116800.0
2006-08-07 11:30:00,33.38,33.46,33.37,33.41,120300.0,14.4237,14.4582,14.4193,14.4366,120300.0
2006-08-07 12:00:00,33.42,33.42,33.33,33.33,69500.0,14.4409,14.4409,14.402,14.402,69500.0
2006-08-07 12:30:00,33.33,33.38,33.33,33.33,90500.0,14.402,14.4237,14.402,14.402,90500.0
2006-08-07 13:00:00,33.35,33.37,33.32,33.35,55000.0,14.4107,14.4193,14.3977,14.4107,55000.0
2006-08-07 13:30:00,33.36,33.36,33.27,33.27,44200.0,14.415,14.415,14.3761,14.3761,44200.0
2006-08-07 14:00:00,33.27,33.27,33.24,33.24,111100.0,14.3761,14.3761,14.3632,14.3632,111100.0
2006-08-07 14:30:00,33.24,33.25,33.2,33.21,85300.0,14.3632,14.3675,14.3459,14.3502,85300.0
2006-08-07 15:00:00,33.2,33.27,33.16,33.24,134000.0,14.3459,14.3761,14.3286,14.3632,134000.0
2006-08-07 15:30:00,33.22,33.26,33.16,33.21,162300.0,14.3545,14.3718,14.3286,14.3502,162300.0
2006-08-08 09:30:00,33.28,33.47,33.25,33.42,141100.0,14.3804,14.4625,14.3675,14.4409,141100.0
2006-08-08 10:00:00,33.44,33.46,33.4,33.42,90200.0,14.4496,14.4582,14.4323,14.4409,90200.0
2006-08-08 10:30:00,33.43,33.49,33.43,33.48,101700.0,14.4453,14.4712,14.4453,14.4669,101700.0
2006-08-08 11:00:00,33.48,33.52,33.46,33.49,96400.0,14.4669,14.4841,14.4582,14.4712,96400.0
2006-08-08 11:30:00,33.5,33.55,33.5,33.51,59600.0,14.4755,14.4971,14.4755,14.4798,59600.0
2006-08-08 12:00:00,33.51,33.55,33.47,33.48,80400.0,14.4798,14.4971,14.4625,14.4669,80400.0
2006-08-08 12:30:00,33.48,33.48,33.43,33.46,53300.0,14.4669,14.4669,14.4453,14.4582,53300.0
2006-08-08 13:00:00,33.46,33.46,33.42,33.42,91200.0,14.4582,14.4582,14.4409,14.4409,91200.0
2006-08-08 13:30:00,33.43,33.46,33.38,33.43,111000.0,14.4453,14.4582,14.4237,14.4453,111000.0
2006-08-08 14:00:00,33.43,33.64,33.36,33.47,254500.0,14.4453,14.536,14.415,14.4625,254500.0
2006-08-08 14:30:00,33.48,33.66,33.47,33.5,199700.0,14.4669,14.5446,14.4625,14.4755,199700.0
2006-08-08 15:00:00,33.51,33.53,33.4,33.49,150400.0,14.4798,14.4885,14.4323,14.4712,150400.0
2006-08-08 15:30:00,33.48,33.57,33.45,33.49,207600.0,14.4669,14.5058,14.4539,14.4712,207600.0
2006-08-09 09:30:00,33.8,33.81,33.55,33.63,106100.0,14.6051,14.6095,14.4971,14.5317,106100.0
2006-08-09 10:00:00,33.63,33.67,33.56,33.6,128800.0,14.5317,14.549,14.5014,14.5187,128800.0
2006-08-09 10:30:00,33.62,33.71,33.58,33.59,111900.0,14.5274,14.5662,14.5101,14.5144,111900.0
2006-08-09 11:00:00,33.59,33.63,33.55,33.59,59900.0,14.5144,14.5317,14.4971,14.5144,59900.0
2006-08-09 11:30:00,33.59,33.64,33.55,33.55,73100.0,14.5144,14.536,14.4971,14.4971,73100.0
2006-08-09 12:00:00,33.55,33.6,33.5,33.57,48600.0,14.4971,14.5187,14.4755,14.5058,48600.0
2006-08-09 12:30:00,33.57,33.58,33.53,33.56,50300.0,14.5058,14.5101,14.4885,14.5014,50300.0
2006-08-09 13:00:00,33.55,33.59,33.49,33.52,57600.0,14.4971,14.5144,14.4712,14.4841,57600.0
2006-08-09 13:30:00,33.52,33.52,33.47,33.5,64600.0,14.4841,14.4841,14.4625,14.4755,64600.0
2006-08-09 14:00:00,33.51,33.58,33.49,33.52,55900.0,14.4798,14.5101,14.4712,14.4841,55900.0
2006-08-09 14:30:00,33.53,33.54,33.44,33.44,113400.0,14.4885,14.4928,14.4496,14.4496,113400.0
2006-08-09 15:00:00,33.45,33.48,33.41,33.47,109500.0,14.4539,14.4669,14.4366,14.4625,109500.0
2006-08-09 15:30:00,33.47,33.47,33.31,33.35,209500.0,14.4625,14.4625,14.3934,14.4107,209500.0
2006-08-10 09:30:00,33.48,33.53,33.31,33.37,236600.0,14.4669,14.4885,14.3934,14.4193,236600.0
2006-08-10 10:00:00,33.36,33.39,33.24,33.33,106800.0,14.415,14.428,14.3632,14.402,106800.0
2006-08-10 10:30:00,33.3,33.42,33.29,33.35,76200.0,14.3891,14.4409,14.3848,14.4107,76200.0
2006-08-10 11:00:00,33.36,33.42,33.32,33.37,100600.0,14.415,14.4409,14.3977,14.4193,100600.0
2006-08-10 11:30:00,33.37,33.4,33.31,33.37,436100.0,14.4193,14.4323,14.3934,14.4193,436100.0
2006-08-10 12:00:00,33.37,33.38,33.34,33.36,49000.0,14.4193,14.4237,14.4064,14.415,49000.0
2006-08-10 12:30:00,33.36,33.36,33.29,33.34,52500.0,14.415,14.415,14.3848,14.4064,52500.0
2006-08-10 13:00:00,33.34,33.34,33.3,33.33,43000.0,14.4064,14.4064,14.3891,14.402,43000.0
2006-08-10 13:30:00,33.34,33.4,33.33,33.38,59800.0,14.4064,14.4323,14.402,14.4237,59800.0
2006-08-10 14:00:00,33.37,33.4,33.36,33.37,109700.0,14.4193,14.4323,14.415,14.4193,109700.0
2006-08-10 14:30:00,33.37,33.39,33.33,33.39,87300.0,14.4193,14.428,14.402,14.428,87300.0
2006-08-10 15:00:00,33.37,33.44,33.36,33.41,205000.0,14.4193,14.4496,14.415,14.4366,205000.0
2006-08-10 15:30:00,33.4,33.49,33.4,33.43,235400.0,14.4323,14.4712,14.4323,14.4453,235400.0
2006-08-11 09:30:00,33.3,33.42,33.27,33.33,78100.0,14.3891,14.4409,14.3761,14.402,78100.0
2006-08-11 10:00:00,33.33,33.33,33.21,33.28,81700.0,14.402,14.402,14.3502,14.3804,81700.0
2006-08-11 10:30:00,33.28,33.29,33.23,33.26,92700.0,14.3804,14.3848,14.3588,14.3718,92700.0
2006-08-11 11:00:00,33.26,33.3,33.25,33.3,122800.0,14.3718,14.3891,14.3675,14.3891,122800.0
2006-08-11 11:30:00,33.29,33.32,33.24,33.3,91400.0,14.3848,14.3977,14.3632,14.3891,91400.0
2006-08-11 12:00:00,33.27,33.38,33.27,33.34,123200.0,14.3761,14.4237,14.3761,14.4064,123200.0
2006-08-11 12:30:00,33.33,33.44,33.31,33.4,168000.0,14.402,14.4496,14.3934,14.4323,168000.0
2006-08-11 13:00:00,33.39,33.4,33.35,33.35,212500.0,14.428,14.4323,14.4107,14.4107,212500.0
2006-08-11 13:30:00,33.35,33.39,33.35,33.35,60500.0,14.4107,14.428,14.4107,14.4107,60500.0
2006-08-11 14:00:00,33.35,33.41,33.35,33.39,147100.0,14.4107,14.4366,14.4107,14.428,147100.0
2006-08-11 14:30:00,33.39,33.4,33.35,33.36,81900.0,14.428,14.4323,14.4107,14.415,81900.0
2006-08-11 15:00:00,33.36,33.39,33.32,33.37,181500.0,14.415,14.428,14.3977,14.4193,181500.0
2006-08-11 15:30:00,33.36,33.44,33.36,33.38,245400.0,14.415,14.4496,14.415,14.4237,245400.0
2006-08-14 09:30:00,33.51,33.57,33.4,33.45,123600.0,14.4798,14.5058,14.4323,14.4539,123600.0
2006-08-14 10:00:00,33.44,33.46,33.32,33.35,146800.0,14.4496,14.4582,14.3977,14.4107,146800.0
2006-08-14 10:30:00,33.36,33.46,33.35,33.44,107600.0,14.415,14.4582,14.4107,14.4496,107600.0
2006-08-14 11:00:00,33.44,33.54,33.42,33.54,203100.0,14.4496,14.4928,14.4409,14.4928,203100.0
2006-08-14 11:30:00,33.55,33.58,33.46,33.55,202300.0,14.4971,14.5101,14.4582,14.4971,202300.0
2006-08-14 12:00:00,33.55,33.56,33.49,33.52,112300.0,14.4971,14.5014,14.4712,14.4841,112300.0
2006-08-14 12:30:00,33.52,33.55,33.51,33.53,85500.0,14.4841,14.4971,14.4798,14.4885,85500.0
2006-08-14 13:00:00,33.52,33.58,33.5,33.55,91400.0,14.4841,14.5101,14.4755,14.4971,91400.0
2006-08-14 13:30:00,33.55,33.57,33.48,33.49,97500.0,14.4971,14.5058,14.4669,14.4712,97500.0
2006-08-14 14:00:00,33.49,33.61,33.47,33.56,270700.0,14.4712,14.523,14.4625,14.5014,270700.0
2006-08-14 14:30:00,33.56,33.63,33.55,33.57,168700.0,14.5014,14.5317,14.4971,14.5058,168700.0
2006-08-14 15:00:00,33.57,33.58,33.52,33.55,166300.0,14.5058,14.5101,14.4841,14.4971,166300.0
2006-08-14 15:30:00,33.55,33.59,33.53,33.54,245300.0,14.4971,14.5144,14.4885,14.4928,245300.0
2006-08-15 09:30:00,33.81,33.82,33.62,33.69,144500.0,14.6095,14.6138,14.5274,14.5576,144500.0
2006-08-15 10:00:00,33.69,33.74,33.67,33.73,110600.0,14.5576,14.5792,14.549,14.5749,110600.0
2006-08-15 10:30:00,33.73,33.76,33.68,33.69,131900.0,14.5749,14.5879,14.5533,14.5576,131900.0
2006-08-15 11:00:00,33.7,33.79,33.69,33.74,100100.0,14.5619,14.6008,14.5576,14.5792,100100.0
2006-08-15 11:30:00,33.75,33.75,33.69,33.7,103300.0,14.5835,14.5835,14.5576,14.5619,103300.0
2006-08-15 12:00:00,33.7,33.71,33.65,33.67,78100.0,14.5619,14.5662,14.5403,14.549,78100.0
2006-08-15 12:30:00,33.67,33.72,33.65,33.71,98000.0,14.549,14.5706,14.5403,14.5662,98000.0
2006-08-15 13:00:00,33.7,33.72,33.65,33.7,63000.0,14.5619,14.5706,14.5403,14.5619,63000.0
2006-08-15 13:30:00,33.68,33.71,33.67,33.7,66700.0,14.5533,14.5662,14.549,14.5619,66700.0
2006-08-15 14:00:00,33.7,33.73,33.69,33.71,85400.0,14.5619,14.5749,14.5576,14.5662,85400.0
2006-08-15 14:30:00,33.71,33.75,33.7,33.72,137000.0,14.5662,14.5835,14.5619,14.5706,137000.0
2006-08-15 15:00:00,33.74,33.75,33.7,33.73,118000.0,14.5792,14.5835,14.5619,14.5749,118000.0
2006-08-15 15:30:00,33.73,33.85,33.72,33.8,336900.0,14.5749,14.6267,14.5706,14.6051,336900.0
2006-08-16 09:30:00,33.9,33.94,33.84,33.88,123000.0,14.6483,14.6656,14.6224,14.6397,123000.0
2006-08-16 10:00:00,33.87,33.96,33.83,33.96,222200.0,14.6354,14.6743,14.6181,14.6743,222200.0
2006-08-16 10:30:00,33.96,34.0,33.92,33.93,240600.0,14.6743,14.6916,14.657,14.6613,240600.0
2006-08-16 11:00:00,33.92,33.95,33.8,33.8,196500.0,14.657,14.67,14.6051,14.6051,196500.0
2006-08-16 11:30:00,33.8,33.8,33.73,33.73,88300.0,14.6051,14.6051,14.5749,14.5749,88300.0
2006-08-16 12:00:00,33.73,33.75,33.68,33.68,90000.0,14.5749,14.5835,14.5533,14.5533,90000.0
2006-08-16 12:30:00,33.69,33.7,33.63,33.65,56600.0,14.5576,14.5619,14.5317,14.5403,56600.0
2006-08-16 13:00:00,33.65,33.65,33.59,33.6,208700.0,14.5403,14.5403,14.5144,14.5187,208700.0
2006-08-16 13:30:00,33.6,33.6,33.47,33.5,176800.0,14.5187,14.5187,14.4625,14.4755,176800.0
2006-08-16 14:00:00,33.5,33.52,33.48,33.5,122500.0,14.4755,14.4841,14.4669,14.4755,122500.0
2006-08-16 14:30:00,33.51,33.53,33.49,33.52,116200.0,14.4798,14.4885,14.4712,14.4841,116200.0
2006-08-16 15:00:00,33.52,33.52,33.48,33.49,127600.0,14.4841,14.4841,14.4669,14.4712,127600.0
2006-08-16 15:30:00,33.49,33.5,33.44,33.45,264700.0,14.4712,14.4755,14.4496,14.4539,264700.0
2006-08-17 09:30:00,33.5,33.55,33.13,33.23,116200.0,14.4755,14.4971,14.3156,14.3588,116200.0
2006-08-17 10:00:00,33.24,33.36,33.17,33.35,181200.0,14.3632,14.415,14.3329,14.4107,181200.0
2006-08-17 10:30:00,33.35,33.41,33.33,33.34,118000.0,14.4107,14.4366,14.402,14.4064,118000.0
2006-08-17 11:00:00,33.34,33.41,33.32,33.38,102900.0,14.4064,14.4366,14.3977,14.4237,102900.0
2006-08-17 11:30:00,33.38,33.48,33.37,33.42,186200.0,14.4237,14.4669,14.4193,14.4409,186200.0
2006-08-17 12:00:00,33.41,33.43,33.36,33.4,69300.0,14.4366,14.4453,14.415,14.4323,69300.0
2006-08-17 12:30:00,33.39,33.42,33.37,33.38,33900.0,14.428,14.4409,14.4193,14.4237,33900.0
2006-08-17 13:00:00,33.38,33.43,33.34,33.39,46600.0,14.4237,14.4453,14.4064,14.428,46600.0
2006-08-17 13:30:00,33.4,33.44,33.37,33.4,45800.0,14.4323,14.4496,14.4193,14.4323,45800.0
2006-08-17 14:00:00,33.39,33.41,33.32,33.35,98000.0,14.428,14.4366,14.3977,14.4107,98000.0
2006-08-17 14:30:00,33.36,33.46,33.34,33.45,116800.0,14.415,14.4582,14.4064,14.4539,116800.0
2006-08-17 15:00:00,33.45,33.56,33.43,33.55,240700.0,14.4539,14.5014,14.4453,14.4971,240700.0
2006-08-17 15:30:00,33.55,33.63,33.52,33.58,332100.0,14.4971,14.5317,14.4841,14.5101,332100.0
2006-08-18 09:30:00,33.61,33.72,33.5,33.7,269600.0,14.523,14.5706,14.4755,14.5619,269600.0
2006-08-18 10:00:00,33.71,33.79,33.67,33.77,117100.0,14.5662,14.6008,14.549,14.5922,117100.0
2006-08-18 10:30:00,33.76,33.81,33.74,33.78,173600.0,14.5879,14.6095,14.5792,14.5965,173600.0
2006-08-18 11:00:00,33.78,33.86,33.77,33.81,140700.0,14.5965,14.6311,14.5922,14.6095,140700.0
2006-08-18 11:30:00,33.81,33.81,33.71,33.77,98000.0,14.6095,14.6095,14.5662,14.5922,98000.0
2006-08-18 12:00:00,33.77,33.85,33.76,33.84,71600.0,14.5922,14.6267,14.5879,14.6224,71600.0
2006-08-18 12:30:00,33.83,33.86,33.8,33.85,70500.0,14.6181,14.6311,14.6051,14.6267,70500.0
2006-08-18 13:00:00,33.86,33.86,33.77,33.79,56600.0,14.6311,14.6311,14.5922,14.6008,56600.0
2006-08-18 13:30:00,33.77,33.79,33.74,33.76,35300.0,14.5922,14.6008,14.5792,14.5879,35300.0
2006-08-18 14:00:00,33.74,33.75,33.69,33.71,43600.0,14.5792,14.5835,14.5576,14.5662,43600.0
2006-08-18 14:30:00,33.72,33.73,33.65,33.65,77900.0,14.5706,14.5749,14.5403,14.5403,77900.0
2006-08-18 15:00:00,33.65,33.67,33.6,33.6,113000.0,14.5403,14.549,14.5187,14.5187,113000.0
2006-08-18 15:30:00,33.61,33.7,33.61,33.68,200200.0,14.523,14.5619,14.523,14.5533,200200.0
2006-08-21 09:30:00,33.68,33.86,33.66,33.79,117500.0,14.5533,14.6311,14.5446,14.6008,117500.0
2006-08-21 10:00:00,33.78,33.8,33.72,33.73,48100.0,14.5965,14.6051,14.5706,14.5749,48100.0
2006-08-21 10:30:00,33.73,33.79,33.72,33.74,65000.0,14.5749,14.6008,14.5706,14.5792,65000.0
2006-08-21 11:00:00,33.73,33.81,33.7,33.8,73500.0,14.5749,14.6095,14.5619,14.6051,73500.0
2006-08-21 11:30:00,33.8,33.86,33.79,33.84,77700.0,14.6051,14.6311,14.6008,14.6224,77700.0
2006-08-21 12:00:00,33.84,33.87,33.84,33.86,58200.0,14.6224,14.6354,14.6224,14.6311,58200.0
2006-08-21 12:30:00,33.85,33.9,33.84,33.89,59800.0,14.6267,14.6483,14.6224,14.644,59800.0
2006-08-21 13:00:00,33.88,33.9,33.83,33.83,80000.0,14.6397,14.6483,14.6181,14.6181,80000.0
2006-08-21 13:30:00,33.84,33.87,33.83,33.86,301900.0,14.6224,14.6354,14.6181,14.6311,301900.0
2006-08-21 14:00:00,33.86,33.86,33.8,33.82,171900.0,14.6311,14.6311,14.6051,14.6138,171900.0
2006-08-21 14:30:00,33.82,33.83,33.73,33.74,167800.0,14.6138,14.6181,14.5749,14.5792,167800.0
2006-08-21 15:00:00,33.76,33.76,33.65,33.65,139400.0,14.5879,14.5879,14.5403,14.5403,139400.0
2006-08-21 15:30:00,33.65,33.77,33.65,33.77,409100.0,14.5403,14.5922,14.5403,14.5922,409100.0
2006-08-22 09:30:00,33.83,33.84,33.71,33.72,88800.0,14.6181,14.6224,14.5662,14.5706,88800.0
2006-08-22 10:00:00,33.74,33.77,33.69,33.71,188600.0,14.5792,14.5922,14.5576,14.5662,188600.0
2006-08-22 10:30:00,33.7,33.71,33.67,33.68,58400.0,14.5619,14.5662,14.549,14.5533,58400.0
2006-08-22 11:00:00,33.7,33.74,33.68,33.71,89000.0,14.5619,14.5792,14.5533,14.5662,89000.0
2006-08-22 11:30:00,33.71,33.72,33.66,33.71,71900.0,14.5662,14.5706,14.5446,14.5662,71900.0
2006-08-22 12:00:00,33.71,33.79,33.68,33.78,131000.0,14.5662,14.6008,14.5533,14.5965,131000.0
2006-08-22 12:30:00,33.76,33.8,33.75,33.79,81900.0,14.5879,14.6051,14.5835,14.6008,81900.0
2006-08-22 13:00:00,33.78,33.78,33.7,33.72,58800.0,14.5965,14.5965,14.5619,14.5706,58800.0
2006-08-22 13:30:00,33.72,33.8,33.7,33.78,95100.0,14.5706,14.6051,14.5619,14.5965,95100.0
2006-08-22 14:00:00,33.79,33.8,33.74,33.74,126000.0,14.6008,14.6051,14.5792,14.5792,126000.0
2006-08-22 14:30:00,33.74,33.77,33.7,33.74,162600.0,14.5792,14.5922,14.5619,14.5792,162600.0
2006-08-22 15:00:00,33.75,33.86,33.74,33.84,119200.0,14.5835,14.6311,14.5792,14.6224,119200.0
2006-08-22 15:30:00,33.83,33.85,33.79,33.84,260600.0,14.6181,14.6267,14.6008,14.6224,260600.0
2006-08-23 09:30:00,33.88,33.89,33.74,33.77,90800.0,14.6397,14.644,14.5792,14.5922,90800.0
2006-08-23 10:00:00,33.78,33.78,33.63,33.67,68800.0,14.5965,14.5965,14.5317,14.549,68800.0
2006-08-23 10:30:00,33.68,33.71,33.58,33.59,87700.0,14.5533,14.5662,14.5101,14.5144,87700.0
2006-08-23 11:00:00,33.58,33.58,33.52,33.53,95300.0,14.5101,14.5101,14.4841,14.4885,95300.0
2006-08-23 11:30:00,33.52,33.55,33.5,33.53,76800.0,14.4841,14.4971,14.4755,14.4885,76800.0
2006-08-23 12:00:00,33.51,33.52,33.44,33.45,67900.0,14.4798,14.4841,14.4496,14.4539,67900.0
2006-08-23 12:30:00,33.45,33.49,33.44,33.47,54200.0,14.4539,14.4712,14.4496,14.4625,54200.0
2006-08-23 13:00:00,33.48,33.48,33.44,33.46,62900.0,14.4669,14.4669,14.4496,14.4582,62900.0
2006-08-23 13:30:00,33.45,33.47,33.42,33.42,69300.0,14.4539,14.4625,14.4409,14.4409,69300.0
2006-08-23 14:00:00,33.42,33.43,33.4,33.41,79600.0,14.4409,14.4453,14.4323,14.4366,79600.0
2006-08-23 14:30:00,33.41,33.44,33.4,33.41,53100.0,14.4366,14.4496,14.4323,14.4366,53100.0
2006-08-23 15:00:00,33.41,33.44,33.33,33.36,106300.0,14.4366,14.4496,14.402,14.415,106300.0
2006-08-23 15:30:00,33.36,33.47,33.36,33.46,141300.0,14.415,14.4625,14.415,14.4582,141300.0
2006-08-24 09:30:00,33.65,33.67,33.51,33.57,158700.0,14.5403,14.549,14.4798,14.5058,158700.0
2006-08-24 10:00:00,33.57,33.66,33.53,33.66,95500.0,14.5058,14.5446,14.4885,14.5446,95500.0
2006-08-24 10:30:00,33.65,33.66,33.6,33.64,58600.0,14.5403,14.5446,14.5187,14.536,58600.0
2006-08-24 11:00:00,33.65,33.69,33.62,33.69,92900.0,14.5403,14.5576,14.5274,14.5576,92900.0
2006-08-24 11:30:00,33.68,33.7,33.64,33.66,162100.0,14.5533,14.5619,14.536,14.5446,162100.0
2006-08-24 12:00:00,33.65,33.66,33.61,33.63,46800.0,14.5403,14.5446,14.523,14.5317,46800.0
2006-08-24 12:30:00,33.63,33.67,33.62,33.66,57500.0,14.5317,14.549,14.5274,14.5446,57500.0
2006-08-24 13:00:00,33.65,33.68,33.61,33.63,74200.0,14.5403,14.5533,14.523,14.5317,74200.0
2006-08-24 13:30:00,33.64,33.66,33.61,33.64,68500.0,14.536,14.5446,14.523,14.536,68500.0
2006-08-24 14:00:00,33.64,33.67,33.63,33.67,74800.0,14.536,14.549,14.5317,14.549,74800.0
2006-08-24 14:30:00,33.66,33.67,33.62,33.66,73000.0,14.5446,14.549,14.5274,14.5446,73000.0
2006-08-24 15:00:00,33.66,33.66,33.54,33.6,107900.0,14.5446,14.5446,14.4928,14.5187,107900.0
2006-08-24 15:30:00,33.6,33.68,33.6,33.65,147700.0,14.5187,14.5533,14.5187,14.5403,147700.0
2006-08-25 09:30:00,33.56,33.67,33.52,33.6,101200.0,14.5014,14.549,14.4841,14.5187,101200.0
2006-08-25 10:00:00,33.6,33.67,33.54,33.61,117300.0,14.5187,14.549,14.4928,14.523,117300.0
2006-08-25 10:30:00,33.61,33.63,33.51,33.51,97100.0,14.523,14.5317,14.4798,14.4798,97100.0
2006-08-25 11:00:00,33.52,33.55,33.5,33.53,64000.0,14.4841,14.4971,14.4755,14.4885,64000.0
2006-08-25 11:30:00,33.52,33.55,33.49,33.51,74600.0,14.4841,14.4971,14.4712,14.4798,74600.0
2006-08-25 12:00:00,33.5,33.53,33.49,33.5,73000.0,14.4755,14.4885,14.4712,14.4755,73000.0
2006-08-25 12:30:00,33.5,33.52,33.48,33.5,41600.0,14.4755,14.4841,14.4669,14.4755,41600.0
2006-08-25 13:00:00,33.49,33.51,33.47,33.5,36100.0,14.4712,14.4798,14.4625,14.4755,36100.0
2006-08-25 13:30:00,33.5,33.52,33.48,33.52,48800.0,14.4755,14.4841,14.4669,14.4841,48800.0
2006-08-25 14:00:00,33.52,33.54,33.5,33.51,82200.0,14.4841,14.4928,14.4755,14.4798,82200.0
2006-08-25 14:30:00,33.5,33.55,33.5,33.51,86800.0,14.4755,14.4971,14.4755,14.4798,86800.0
2006-08-25 15:00:00,33.51,33.55,33.5,33.52,92500.0,14.4798,14.4971,14.4755,14.4841,92500.0
2006-08-25 15:30:00,33.51,33.55,33.51,33.52,122600.0,14.4798,14.4971,14.4798,14.4841,122600.0
2006-08-28 09:30:00,33.55,33.82,33.49,33.72,230500.0,14.4971,14.6138,14.4712,14.5706,230500.0
2006-08-28 10:00:00,33.73,33.77,33.64,33.71,89500.0,14.5749,14.5922,14.536,14.5662,89500.0
2006-08-28 10:30:00,33.71,33.73,33.64,33.67,79700.0,14.5662,14.5749,14.536,14.549,79700.0
2006-08-28 11:00:00,33.67,33.73,33.66,33.73,39400.0,14.549,14.5749,14.5446,14.5749,39400.0
2006-08-28 11:30:00,33.73,33.75,33.69,33.73,69700.0,14.5749,14.5835,14.5576,14.5749,69700.0
2006-08-28 12:00:00,33.71,33.76,33.69,33.73,82800.0,14.5662,14.5879,14.5576,14.5749,82800.0
2006-08-28 12:30:00,33.72,33.79,33.71,33.78,71500.0,14.5706,14.6008,14.5662,14.5965,71500.0
2006-08-28 13:00:00,33.79,33.85,33.78,33.84,69000.0,14.6008,14.6267,14.5965,14.6224,69000.0
2006-08-28 13:30:00,33.85,33.88,33.82,33.88,115800.0,14.6267,14.6397,14.6138,14.6397,115800.0
2006-08-28 14:00:00,33.88,33.91,33.86,33.89,142700.0,14.6397,14.6527,14.6311,14.644,142700.0
2006-08-28 14:30:00,33.89,33.96,33.89,33.94,227900.0,14.644,14.6743,14.644,14.6656,227900.0
2006-08-28 15:00:00,33.95,33.99,33.92,33.99,183300.0,14.67,14.6872,14.657,14.6872,183300.0
2006-08-28 15:30:00,33.99,34.0,33.93,33.96,224800.0,14.6872,14.6916,14.6613,14.6743,224800.0
2006-08-29 09:30:00,33.99,33.99,33.66,33.82,171600.0,14.6872,14.6872,14.5446,14.6138,171600.0
2006-08-29 10:00:00,33.81,33.9,33.73,33.9,176500.0,14.6095,14.6483,14.5749,14.6483,176500.0
2006-08-29 10:30:00,33.9,33.91,33.76,33.77,221500.0,14.6483,14.6527,14.5879,14.5922,221500.0
2006-08-29 11:00:00,33.76,33.82,33.74,33.8,180400.0,14.5879,14.6138,14.5792,14.6051,180400.0
2006-08-29 11:30:00,33.8,33.85,33.78,33.83,168700.0,14.6051,14.6267,14.5965,14.6181,168700.0
2006-08-29 12:00:00,33.83,33.89,33.82,33.88,59700.0,14.6181,14.644,14.6138,14.6397,59700.0
2006-08-29 12:30:00,33.88,33.88,33.86,33.86,36700.0,14.6397,14.6397,14.6311,14.6311,36700.0
2006-08-29 13:00:00,33.87,33.88,33.85,33.87,68400.0,14.6354,14.6397,14.6267,14.6354,68400.0
2006-08-29 13:30:00,33.86,33.9,33.86,33.88,43100.0,14.6311,14.6483,14.6311,14.6397,43100.0
2006-08-29 14:00:00,33.9,33.97,33.87,33.93,143800.0,14.6483,14.6786,14.6354,14.6613,143800.0
2006-08-29 14:30:00,33.93,33.97,33.91,33.93,87700.0,14.6613,14.6786,14.6527,14.6613,87700.0
2006-08-29 15:00:00,33.93,33.94,33.88,33.9,165100.0,14.6613,14.6656,14.6397,14.6483,165100.0
2006-08-29 15:30:00,33.9,33.9,33.8,33.85,304500.0,14.6483,14.6483,14.6051,14.6267,304500.0
2006-08-30 09:30:00,33.93,33.93,33.68,33.82,125900.0,14.6613,14.6613,14.5533,14.6138,125900.0
2006-08-30 10:00:00,33.82,33.82,33.68,33.76,124300.0,14.6138,14.6138,14.5533,14.5879,124300.0
2006-08-30 10:30:00,33.78,33.93,33.77,33.89,123400.0,14.5965,14.6613,14.5922,14.644,123400.0
2006-08-30 11:00:00,33.9,33.95,33.89,33.95,158000.0,14.6483,14.67,14.644,14.67,158000.0
2006-08-30 11:30:00,33.95,33.95,33.86,33.89,124100.0,14.67,14.67,14.6311,14.644,124100.0
2006-08-30 12:00:00,33.89,33.9,33.85,33.86,65600.0,14.644,14.6483,14.6267,14.6311,65600.0
2006-08-30 12:30:00,33.86,33.88,33.84,33.85,49800.0,14.6311,14.6397,14.6224,14.6267,49800.0
2006-08-30 13:00:00,33.85,33.87,33.84,33.86,36600.0,14.6267,14.6354,14.6224,14.6311,36600.0
2006-08-30 13:30:00,33.85,33.9,33.85,33.88,65200.0,14.6267,14.6483,14.6267,14.6397,65200.0
2006-08-30 14:00:00,33.88,33.88,33.85,33.87,47500.0,14.6397,14.6397,14.6267,14.6354,47500.0
2006-08-30 14:30:00,33.86,33.91,33.85,33.9,98700.0,14.6311,14.6527,14.6267,14.6483,98700.0
2006-08-30 15:00:00,33.91,33.98,33.9,33.97,187500.0,14.6527,14.6829,14.6483,14.6786,187500.0
2006-08-30 15:30:00,33.97,33.97,33.9,33.92,220800.0,14.6786,14.6786,14.6483,14.657,220800.0
2006-08-31 09:30:00,33.98,34.13,33.95,34.06,324900.0,14.6829,14.7477,14.67,14.7175,324900.0
2006-08-31 10:00:00,34.05,34.11,34.0,34.03,164700.0,14.7132,14.7391,14.6916,14.7045,164700.0
2006-08-31 10:30:00,34.03,34.19,34.02,34.14,197900.0,14.7045,14.7737,14.7002,14.7521,197900.0
2006-08-31 11:00:00,34.15,34.18,34.08,34.1,104300.0,14.7564,14.7693,14.7261,14.7348,104300.0
2006-08-31 11:30:00,34.1,34.11,34.06,34.1,124100.0,14.7348,14.7391,14.7175,14.7348,124100.0
2006-08-31 12:00:00,34.09,34.18,34.09,34.17,55400.0,14.7304,14.7693,14.7304,14.765,55400.0
2006-08-31 12:30:00,34.17,34.22,34.16,34.21,121500.0,14.765,14.7866,14.7607,14.7823,121500.0
2006-08-31 13:00:00,34.2,34.24,34.2,34.21,119800.0,14.778,14.7953,14.778,14.7823,119800.0
2006-08-31 13:30:00,34.22,34.24,34.2,34.23,102000.0,14.7866,14.7953,14.778,14.7909,102000.0
2006-08-31 14:00:00,34.23,34.27,34.22,34.26,129500.0,14.7909,14.8082,14.7866,14.8039,129500.0
2006-08-31 14:30:00,34.26,34.32,34.25,34.27,221800.0,14.8039,14.8298,14.7996,14.8082,221800.0
2006-08-31 15:00:00,34.26,34.31,34.25,34.27,173500.0,14.8039,14.8255,14.7996,14.8082,173500.0
2006-08-31 15:30:00,34.28,34.31,34.24,34.24,186400.0,14.8125,14.8255,14.7953,14.7953,186400.0
2006-09-01 09:30:00,34.27,34.39,34.17,34.39,221300.0,14.8082,14.8601,14.765,14.8601,221300.0
2006-09-01 10:00:00,34.39,34.43,34.31,34.36,155200.0,14.8601,14.8774,14.8255,14.8471,155200.0
2006-09-01 10:30:00,34.35,34.39,34.28,34.31,162100.0,14.8428,14.8601,14.8125,14.8255,162100.0
2006-09-01 11:00:00,34.31,34.33,34.29,34.31,154200.0,14.8255,14.8342,14.8169,14.8255,154200.0
2006-09-01 11:30:00,34.3,34.35,34.26,34.29,225000.0,14.8212,14.8428,14.8039,14.8169,225000.0
2006-09-01 12:00:00,34.29,34.3,34.18,34.21,130200.0,14.8169,14.8212,14.7693,14.7823,130200.0
2006-09-01 12:30:00,34.2,34.28,34.19,34.28,67800.0,14.778,14.8125,14.7737,14.8125,67800.0
2006-09-01 13:00:00,34.28,34.3,34.25,34.25,164300.0,14.8125,14.8212,14.7996,14.7996,164300.0
2006-09-01 13:30:00,34.26,34.29,34.25,34.29,67600.0,14.8039,14.8169,14.7996,14.8169,67600.0
2006-09-01 14:00:00,34.28,34.31,34.23,34.26,123600.0,14.8125,14.8255,14.7909,14.8039,123600.0
2006-09-01 14:30:00,34.26,34.27,34.2,34.23,82000.0,14.8039,14.8082,14.778,14.7909,82000.0
2006-09-01 15:00:00,34.24,34.25,34.23,34.24,93300.0,14.7953,14.7996,14.7909,14.7953,93300.0
2006-09-01 15:30:00,34.25,34.25,34.16,34.22,121600.0,14.7996,14.7996,14.7607,14.7866,121600.0
2006-09-05 09:30:00,34.37,34.37,34.05,34.09,202100.0,14.8514,14.8514,14.7132,14.7304,202100.0
2006-09-05 10:00:00,34.09,34.12,34.04,34.06,139600.0,14.7304,14.7434,14.7088,14.7175,139600.0
2006-09-05 10:30:00,34.06,34.1,34.03,34.05,201100.0,14.7175,14.7348,14.7045,14.7132,201100.0
2006-09-05 11:00:00,34.04,34.05,34.01,34.01,216300.0,14.7088,14.7132,14.6959,14.6959,216300.0
2006-09-05 11:30:00,34.02,34.05,33.96,33.97,207600.0,14.7002,14.7132,14.6743,14.6786,207600.0
2006-09-05 12:00:00,33.98,33.99,33.95,33.97,145400.0,14.6829,14.6872,14.67,14.6786,145400.0
2006-09-05 12:30:00,33.96,34.02,33.95,33.99,190100.0,14.6743,14.7002,14.67,14.6872,190100.0
2006-09-05 13:00:00,33.99,33.99,33.95,33.97,136400.0,14.6872,14.6872,14.67,14.6786,136400.0
2006-09-05 13:30:00,33.96,33.97,33.74,33.74,242200.0,14.6743,14.6786,14.5792,14.5792,242200.0
2006-09-05 14:00:00,33.75,33.81,33.7,33.8,184800.0,14.5835,14.6095,14.5619,14.6051,184800.0
2006-09-05 14:30:00,33.8,33.82,33.79,33.81,107500.0,14.6051,14.6138,14.6008,14.6095,107500.0
2006-09-05 15:00:00,33.8,33.86,33.8,33.86,202800.0,14.6051,14.6311,14.6051,14.6311,202800.0
2006-09-05 15:30:00,33.85,34.01,33.85,33.97,358500.0,14.6267,14.6959,14.6267,14.6786,358500.0
2006-09-06 09:30:00,34.05,34.07,33.77,33.94,272500.0,14.7132,14.7218,14.5922,14.6656,272500.0
2006-09-06 10:00:00,33.93,33.93,33.75,33.77,185700.0,14.6613,14.6613,14.5835,14.5922,185700.0
2006-09-06 10:30:00,33.77,33.78,33.71,33.75,235600.0,14.5922,14.5965,14.5662,14.5835,235600.0
2006-09-06 11:00:00,33.74,33.8,33.72,33.78,336200.0,14.5792,14.6051,14.5706,14.5965,336200.0
2006-09-06 11:30:00,33.77,33.92,33.76,33.89,104100.0,14.5922,14.657,14.5879,14.644,104100.0
2006-09-06 12:00:00,33.89,33.91,33.83,33.85,99500.0,14.644,14.6527,14.6181,14.6267,99500.0
2006-09-06 12:30:00,33.85,33.94,33.84,33.94,64200.0,14.6267,14.6656,14.6224,14.6656,64200.0
2006-09-06 13:00:00,33.93,33.94,33.9,33.91,104800.0,14.6613,14.6656,14.6483,14.6527,104800.0
2006-09-06 13:30:00,33.91,33.91,33.88,33.9,104100.0,14.6527,14.6527,14.6397,14.6483,104100.0
2006-09-06 14:00:00,33.9,33.91,33.85,33.88,84400.0,14.6483,14.6527,14.6267,14.6397,84400.0
2006-09-06 14:30:00,33.88,33.95,33.87,33.9,153000.0,14.6397,14.67,14.6354,14.6483,153000.0
2006-09-06 15:00:00,33.9,33.92,33.86,33.91,114600.0,14.6483,14.657,14.6311,14.6527,114600.0
2006-09-06 15:30:00,33.91,34.01,33.88,33.91,338100.0,14.6527,14.6959,14.6397,14.6527,338100.0
2006-09-07 09:30:00,34.06,34.07,33.92,34.02,343100.0,14.7175,14.7218,14.657,14.7002,343100.0
2006-09-07 10:00:00,34.0,34.23,34.0,34.07,185100.0,14.6916,14.7909,14.6916,14.7218,185100.0
2006-09-07 10:30:00,34.07,34.08,34.0,34.01,164900.0,14.7218,14.7261,14.6916,14.6959,164900.0
2006-09-07 11:00:00,34.0,34.06,33.99,34.0,223100.0,14.6916,14.7175,14.6872,14.6916,223100.0
2006-09-07 11:30:00,34.0,34.02,33.89,33.93,195100.0,14.6916,14.7002,14.644,14.6613,195100.0
2006-09-07 12:00:00,33.93,33.95,33.84,33.9,207200.0,14.6613,14.67,14.6224,14.6483,207200.0
2006-09-07 12:30:00,33.9,33.92,33.86,33.88,49200.0,14.6483,14.657,14.6311,14.6397,49200.0
2006-09-07 13:00:00,33.89,33.95,33.88,33.94,54500.0,14.644,14.67,14.6397,14.6656,54500.0
2006-09-07 13:30:00,33.94,34.05,33.94,34.02,95900.0,14.6656,14.7132,14.6656,14.7002,95900.0
2006-09-07 14:00:00,34.03,34.04,33.94,33.95,67900.0,14.7045,14.7088,14.6656,14.67,67900.0
2006-09-07 14:30:00,33.94,33.98,33.9,33.95,150100.0,14.6656,14.6829,14.6483,14.67,150100.0
2006-09-07 15:00:00,33.95,34.0,33.94,33.95,228000.0,14.67,14.6916,14.6656,14.67,228000.0
2006-09-07 15:30:00,33.95,33.95,33.84,33.94,351300.0,14.67,14.67,14.6224,14.6656,351300.0
2006-09-08 09:30:00,33.99,34.1,33.95,34.09,108200.0,14.6872,14.7348,14.67,14.7304,108200.0
2006-09-08 10:00:00,34.09,34.1,34.02,34.08,78300.0,14.7304,14.7348,14.7002,14.7261,78300.0
2006-09-08 10:30:00,34.09,34.17,34.08,34.15,232400.0,14.7304,14.765,14.7261,14.7564,232400.0
2006-09-08 11:00:00,34.15,34.17,34.05,34.05,113500.0,14.7564,14.765,14.7132,14.7132,113500.0
2006-09-08 11:30:00,34.06,34.1,34.05,34.09,49300.0,14.7175,14.7348,14.7132,14.7304,49300.0
2006-09-08 12:00:00,34.08,34.09,34.02,34.06,46500.0,14.7261,14.7304,14.7002,14.7175,46500.0
2006-09-08 12:30:00,34.06,34.1,34.05,34.09,47400.0,14.7175,14.7348,14.7132,14.7304,47400.0
2006-09-08 13:00:00,34.1,34.1,34.03,34.08,86900.0,14.7348,14.7348,14.7045,14.7261,86900.0
2006-09-08 13:30:00,34.08,34.15,34.06,34.14,70500.0,14.7261,14.7564,14.7175,14.7521,70500.0
2006-09-08 14:00:00,34.15,34.17,34.02,34.06,191000.0,14.7564,14.765,14.7002,14.7175,191000.0
2006-09-08 14:30:00,34.07,34.09,34.05,34.08,106900.0,14.7218,14.7304,14.7132,14.7261,106900.0
2006-09-08 15:00:00,34.09,34.13,34.03,34.05,238000.0,14.7304,14.7477,14.7045,14.7132,238000.0
2006-09-08 15:30:00,34.05,34.1,34.0,34.05,173000.0,14.7132,14.7348,14.6916,14.7132,173000.0
2006-09-11 09:30:00,34.1,34.13,34.0,34.05,120400.0,14.7348,14.7477,14.6916,14.7132,120400.0
2006-09-11 10:00:00,34.04,34.17,34.04,34.16,177000.0,14.7088,14.765,14.7088,14.7607,177000.0
2006-09-11 10:30:00,34.16,34.21,34.15,34.2,138600.0,14.7607,14.7823,14.7564,14.778,138600.0
2006-09-11 11:00:00,34.2,34.2,34.14,34.16,85900.0,14.778,14.778,14.7521,14.7607,85900.0
2006-09-11 11:30:00,34.15,34.2,34.15,34.2,92100.0,14.7564,14.778,14.7564,14.778,92100.0
2006-09-11 12:00:00,34.2,34.25,34.16,34.23,135600.0,14.778,14.7996,14.7607,14.7909,135600.0
2006-09-11 12:30:00,34.24,34.25,34.15,34.19,107100.0,14.7953,14.7996,14.7564,14.7737,107100.0
2006-09-11 13:00:00,34.19,34.24,34.16,34.23,101500.0,14.7737,14.7953,14.7607,14.7909,101500.0
2006-09-11 13:30:00,34.23,34.23,34.15,34.16,126100.0,14.7909,14.7909,14.7564,14.7607,126100.0
2006-09-11 14:00:00,34.16,34.2,34.13,34.15,222600.0,14.7607,14.778,14.7477,14.7564,222600.0
2006-09-11 14:30:00,34.15,34.16,34.1,34.14,170400.0,14.7564,14.7607,14.7348,14.7521,170400.0
2006-09-11 15:00:00,34.14,34.15,34.04,34.04,146300.0,14.7521,14.7564,14.7088,14.7088,146300.0
2006-09-11 15:30:00,34.05,34.14,34.03,34.14,235800.0,14.7132,14.7521,14.7045,14.7521,235800.0
2006-09-12 09:30:00,34.12,34.14,33.92,34.0,200900.0,14.7434,14.7521,14.657,14.6916,200900.0
2006-09-12 10:00:00,33.99,34.13,33.91,33.99,159200.0,14.6872,14.7477,14.6527,14.6872,159200.0
2006-09-12 10:30:00,33.99,34.0,33.93,33.97,123900.0,14.6872,14.6916,14.6613,14.6786,123900.0
2006-09-12 11:00:00,33.97,34.02,33.95,33.97,133700.0,14.6786,14.7002,14.67,14.6786,133700.0
2006-09-12 11:30:00,33.97,33.99,33.9,33.93,123600.0,14.6786,14.6872,14.6483,14.6613,123600.0
2006-09-12 12:00:00,33.93,34.03,33.91,34.02,156500.0,14.6613,14.7045,14.6527,14.7002,156500.0
2006-09-12 12:30:00,34.02,34.05,33.99,34.01,79800.0,14.7002,14.7132,14.6872,14.6959,79800.0
2006-09-12 13:00:00,34.02,34.03,34.0,34.0,170200.0,14.7002,14.7045,14.6916,14.6916,170200.0
2006-09-12 13:30:00,34.0,34.06,33.99,34.05,135500.0,14.6916,14.7175,14.6872,14.7132,135500.0
2006-09-12 14:00:00,34.06,34.08,34.05,34.08,209800.0,14.7175,14.7261,14.7132,14.7261,209800.0
2006-09-12 14:30:00,34.08,34.13,34.08,34.13,366200.0,14.7261,14.7477,14.7261,14.7477,366200.0
2006-09-12 15:00:00,34.14,34.17,34.08,34.1,330800.0,14.7521,14.765,14.7261,14.7348,330800.0
2006-09-12 15:30:00,34.1,34.19,34.09,34.18,250100.0,14.7348,14.7737,14.7304,14.7693,250100.0
2006-09-13 09:30:00,34.12,34.23,33.91,33.92,261200.0,14.7434,14.7909,14.6527,14.657,261200.0
2006-09-13 10:00:00,33.92,34.05,33.91,34.03,153900.0,14.657,14.7132,14.6527,14.7045,153900.0
2006-09-13 10:30:00,34.01,34.09,34.0,34.06,171400.0,14.6959,14.7304,14.6916,14.7175,171400.0
2006-09-13 11:00:00,34.06,34.29,34.06,34.25,267900.0,14.7175,14.8169,14.7175,14.7996,267900.0
2006-09-13 11:30:00,34.25,34.31,34.25,34.29,226900.0,14.7996,14.8255,14.7996,14.8169,226900.0
2006-09-13 12:00:00,34.28,34.34,34.26,34.3,169500.0,14.8125,14.8385,14.8039,14.8212,169500.0
2006-09-13 12:30:00,34.31,34.31,34.19,34.19,133400.0,14.8255,14.8255,14.7737,14.7737,133400.0
2006-09-13 13:00:00,34.21,34.27,34.17,34.18,140600.0,14.7823,14.8082,14.765,14.7693,140600.0
2006-09-13 13:30:00,34.17,34.22,34.17,34.21,104500.0,14.765,14.7866,14.765,14.7823,104500.0
2006-09-13 14:00:00,34.21,34.24,34.2,34.24,75200.0,14.7823,14.7953,14.778,14.7953,75200.0
2006-09-13 14:30:00,34.24,34.4,34.24,34.4,153500.0,14.7953,14.8644,14.7953,14.8644,153500.0
2006-09-13 15:00:00,34.4,34.43,34.37,34.4,308600.0,14.8644,14.8774,14.8514,14.8644,308600.0
2006-09-13 15:30:00,34.4,34.46,34.39,34.45,308400.0,14.8644,14.8903,14.8601,14.886,308400.0
2006-09-14 09:30:00,33.8,34.75,33.8,34.5,609500.0,14.6051,15.0156,14.6051,14.9076,609500.0
2006-09-14 10:00:00,34.5,34.54,34.45,34.52,208400.0,14.9076,14.9249,14.886,14.9163,208400.0
2006-09-14 10:30:00,34.52,34.55,34.36,34.37,171900.0,14.9163,14.9292,14.8471,14.8514,171900.0
2006-09-14 11:00:00,34.37,34.53,34.37,34.37,250000.0,14.8514,14.9206,14.8514,14.8514,250000.0
2006-09-14 11:30:00,34.38,34.38,34.32,34.33,124600.0,14.8558,14.8558,14.8298,14.8342,124600.0
2006-09-14 12:00:00,34.35,34.36,34.31,34.33,58900.0,14.8428,14.8471,14.8255,14.8342,58900.0
2006-09-14 12:30:00,34.34,34.34,34.27,34.28,40600.0,14.8385,14.8385,14.8082,14.8125,40600.0
2006-09-14 13:00:00,34.28,34.3,34.26,34.29,104400.0,14.8125,14.8212,14.8039,14.8169,104400.0
2006-09-14 13:30:00,34.29,34.3,34.19,34.23,112100.0,14.8169,14.8212,14.7737,14.7909,112100.0
2006-09-14 14:00:00,34.22,34.24,34.18,34.21,197200.0,14.7866,14.7953,14.7693,14.7823,197200.0
2006-09-14 14:30:00,34.21,34.27,34.21,34.22,160500.0,14.7823,14.8082,14.7823,14.7866,160500.0
2006-09-14 15:00:00,34.22,34.24,34.14,34.24,191300.0,14.7866,14.7953,14.7521,14.7953,191300.0
2006-09-14 15:30:00,34.25,34.34,34.23,34.28,391800.0,14.7996,14.8385,14.7909,14.8125,391800.0
2006-09-15 09:30:00,34.4,34.59,34.34,34.47,735900.0,14.8644,14.9465,14.8385,14.8946,735900.0
2006-09-15 10:00:00,34.47,34.59,34.38,34.42,232600.0,14.8946,14.9465,14.8558,14.873,232600.0
2006-09-15 10:30:00,34.42,34.48,34.4,34.41,199500.0,14.873,14.899,14.8644,14.8687,199500.0
2006-09-15 11:00:00,34.41,34.53,34.41,34.52,224800.0,14.8687,14.9206,14.8687,14.9163,224800.0
2006-09-15 11:30:00,34.51,34.59,34.5,34.59,140100.0,14.9119,14.9465,14.9076,14.9465,140100.0
2006-09-15 12:00:00,34.58,34.63,34.56,34.58,123000.0,14.9422,14.9638,14.9335,14.9422,123000.0
2006-09-15 12:30:00,34.58,34.63,34.53,34.54,101900.0,14.9422,14.9638,14.9206,14.9249,101900.0
2006-09-15 13:00:00,34.54,34.6,34.53,34.55,85100.0,14.9249,14.9508,14.9206,14.9292,85100.0
2006-09-15 13:30:00,34.56,34.6,34.54,34.55,80400.0,14.9335,14.9508,14.9249,14.9292,80400.0
2006-09-15 14:00:00,34.55,34.58,34.51,34.55,95800.0,14.9292,14.9422,14.9119,14.9292,95800.0
2006-09-15 14:30:00,34.55,34.55,34.51,34.52,131600.0,14.9292,14.9292,14.9119,14.9163,131600.0
2006-09-15 15:00:00,34.51,34.55,34.49,34.53,176100.0,14.9119,14.9292,14.9033,14.9206,176100.0
2006-09-15 15:30:00,34.53,34.61,34.5,34.54,265500.0,14.9206,14.9551,14.9076,14.9249,265500.0
2006-09-18 09:30:00,34.55,34.58,34.45,34.48,159300.0,14.9292,14.9422,14.886,14.899,159300.0
2006-09-18 10:00:00,34.47,34.51,34.45,34.5,172200.0,14.8946,14.9119,14.886,14.9076,172200.0
2006-09-18 10:30:00,34.5,34.53,34.4,34.42,171000.0,14.9076,14.9206,14.8644,14.873,171000.0
2006-09-18 11:00:00,34.41,34.42,34.25,34.28,235700.0,14.8687,14.873,14.7996,14.8125,235700.0
2006-09-18 11:30:00,34.28,34.29,34.22,34.23,133100.0,14.8125,14.8169,14.7866,14.7909,133100.0
2006-09-18 12:00:00,34.24,34.27,34.23,34.26,76600.0,14.7953,14.8082,14.7909,14.8039,76600.0
2006-09-18 12:30:00,34.25,34.29,34.25,34.28,75500.0,14.7996,14.8169,14.7996,14.8125,75500.0
2006-09-18 13:00:00,34.28,34.28,34.19,34.2,126700.0,14.8125,14.8125,14.7737,14.778,126700.0
2006-09-18 13:30:00,34.19,34.19,34.07,34.11,178700.0,14.7737,14.7737,14.7218,14.7391,178700.0
2006-09-18 14:00:00,34.13,34.21,34.11,34.18,173300.0,14.7477,14.7823,14.7391,14.7693,173300.0
2006-09-18 14:30:00,34.19,34.25,34.15,34.21,152700.0,14.7737,14.7996,14.7564,14.7823,152700.0
2006-09-18 15:00:00,34.21,34.22,34.19,34.22,205300.0,14.7823,14.7866,14.7737,14.7866,205300.0
2006-09-18 15:30:00,34.21,34.25,34.18,34.24,305100.0,14.7823,14.7996,14.7693,14.7953,305100.0
2006-09-19 09:30:00,34.3,34.44,34.16,34.27,184900.0,14.8212,14.8817,14.7607,14.8082,184900.0
2006-09-19 10:00:00,34.26,34.27,34.19,34.2,125300.0,14.8039,14.8082,14.7737,14.778,125300.0
2006-09-19 10:30:00,34.2,34.33,34.19,34.33,138400.0,14.778,14.8342,14.7737,14.8342,138400.0
2006-09-19 11:00:00,34.32,34.37,34.32,34.36,107300.0,14.8298,14.8514,14.8298,14.8471,107300.0
2006-09-19 11:30:00,34.35,34.38,34.29,34.32,114500.0,14.8428,14.8558,14.8169,14.8298,114500.0
2006-09-19 12:00:00,34.31,34.37,34.31,34.35,80700.0,14.8255,14.8514,14.8255,14.8428,80700.0
2006-09-19 12:30:00,34.35,34.38,34.32,34.35,54900.0,14.8428,14.8558,14.8298,14.8428,54900.0
2006-09-19 13:00:00,34.34,34.4,34.34,34.38,92700.0,14.8385,14.8644,14.8385,14.8558,92700.0
2006-09-19 13:30:00,34.39,34.39,34.31,34.34,94600.0,14.8601,14.8601,14.8255,14.8385,94600.0
2006-09-19 14:00:00,34.35,34.36,34.29,34.34,92000.0,14.8428,14.8471,14.8169,14.8385,92000.0
2006-09-19 14:30:00,34.34,34.35,34.22,34.22,96400.0,14.8385,14.8428,14.7866,14.7866,96400.0
2006-09-19 15:00:00,34.21,34.27,34.21,34.26,300700.0,14.7823,14.8082,14.7823,14.8039,300700.0
2006-09-19 15:30:00,34.25,34.31,34.2,34.28,337600.0,14.7996,14.8255,14.778,14.8125,337600.0
2006-09-20 09:30:00,34.35,34.44,34.3,34.4,103500.0,14.8428,14.8817,14.8212,14.8644,103500.0
2006-09-20 10:00:00,34.43,34.48,34.39,34.48,119200.0,14.8774,14.899,14.8601,14.899,119200.0
2006-09-20 10:30:00,34.48,34.5,34.45,34.47,171600.0,14.899,14.9076,14.886,14.8946,171600.0
2006-09-20 11:00:00,34.48,34.51,34.45,34.47,99300.0,14.899,14.9119,14.886,14.8946,99300.0
2006-09-20 11:30:00,34.47,34.49,34.43,34.47,75000.0,14.8946,14.9033,14.8774,14.8946,75000.0
2006-09-20 12:00:00,34.47,34.47,34.43,34.44,59300.0,14.8946,14.8946,14.8774,14.8817,59300.0
2006-09-20 12:30:00,34.44,34.46,34.43,34.46,40900.0,14.8817,14.8903,14.8774,14.8903,40900.0
2006-09-20 13:00:00,34.45,34.47,34.44,34.47,55200.0,14.886,14.8946,14.8817,14.8946,55200.0
2006-09-20 13:30:00,34.48,34.51,34.48,34.5,96400.0,14.899,14.9119,14.899,14.9076,96400.0
2006-09-20 14:00:00,34.5,34.52,34.46,34.47,191100.0,14.9076,14.9163,14.8903,14.8946,191100.0
2006-09-20 14:30:00,34.46,34.5,34.44,34.49,142600.0,14.8903,14.9076,14.8817,14.9033,142600.0
2006-09-20 15:00:00,34.49,34.54,34.47,34.5,236300.0,14.9033,14.9249,14.8946,14.9076,236300.0
2006-09-20 15:30:00,34.5,34.51,34.41,34.42,241800.0,14.9076,14.9119,14.8687,14.873,241800.0
2006-09-21 09:30:00,34.47,34.52,34.2,34.23,340000.0,14.8946,14.9163,14.778,14.7909,340000.0
2006-09-21 10:00:00,34.25,34.43,34.23,34.43,187000.0,14.7996,14.8774,14.7909,14.8774,187000.0
2006-09-21 10:30:00,34.42,34.43,34.36,34.38,176700.0,14.873,14.8774,14.8471,14.8558,176700.0
2006-09-21 11:00:00,34.38,34.4,34.32,34.33,96000.0,14.8558,14.8644,14.8298,14.8342,96000.0
2006-09-21 11:30:00,34.33,34.39,34.31,34.35,386100.0,14.8342,14.8601,14.8255,14.8428,386100.0
2006-09-21 12:00:00,34.36,34.36,34.25,34.26,144200.0,14.8471,14.8471,14.7996,14.8039,144200.0
2006-09-21 12:30:00,34.26,34.32,34.23,34.27,157300.0,14.8039,14.8298,14.7909,14.8082,157300.0
2006-09-21 13:00:00,34.26,34.33,34.25,34.3,76200.0,14.8039,14.8342,14.7996,14.8212,76200.0
2006-09-21 13:30:00,34.31,34.37,34.3,34.36,75100.0,14.8255,14.8514,14.8212,14.8471,75100.0
2006-09-21 14:00:00,34.38,34.41,34.36,34.37,154200.0,14.8558,14.8687,14.8471,14.8514,154200.0
2006-09-21 14:30:00,34.37,34.41,34.36,34.38,145100.0,14.8514,14.8687,14.8471,14.8558,145100.0
2006-09-21 15:00:00,34.38,34.43,34.37,34.41,282000.0,14.8558,14.8774,14.8514,14.8687,282000.0
2006-09-21 15:30:00,34.41,34.55,34.41,34.51,495500.0,14.8687,14.9292,14.8687,14.9119,495500.0
2006-09-22 09:30:00,34.55,34.61,34.49,34.56,156900.0,14.9292,14.9551,14.9033,14.9335,156900.0
2006-09-22 10:00:00,34.54,34.57,34.5,34.51,124900.0,14.9249,14.9379,14.9076,14.9119,124900.0
2006-09-22 10:30:00,34.51,34.55,34.48,34.49,91600.0,14.9119,14.9292,14.899,14.9033,91600.0
2006-09-22 11:00:00,34.49,34.5,34.38,34.43,178600.0,14.9033,14.9076,14.8558,14.8774,178600.0
2006-09-22 11:30:00,34.43,34.45,34.37,34.37,117500.0,14.8774,14.886,14.8514,14.8514,117500.0
2006-09-22 12:00:00,34.38,34.43,34.37,34.43,97000.0,14.8558,14.8774,14.8514,14.8774,97000.0
2006-09-22 12:30:00,34.41,34.45,34.41,34.43,78500.0,14.8687,14.886,14.8687,14.8774,78500.0
2006-09-22 13:00:00,34.43,34.46,34.41,34.42,73000.0,14.8774,14.8903,14.8687,14.873,73000.0
2006-09-22 13:30:00,34.42,34.47,34.4,34.45,92100.0,14.873,14.8946,14.8644,14.886,92100.0
2006-09-22 14:00:00,34.45,34.46,34.38,34.38,98900.0,14.886,14.8903,14.8558,14.8558,98900.0
2006-09-22 14:30:00,34.39,34.39,34.34,34.34,144200.0,14.8601,14.8601,14.8385,14.8385,144200.0
2006-09-22 15:00:00,34.34,34.37,34.31,34.32,170000.0,14.8385,14.8514,14.8255,14.8298,170000.0
2006-09-22 15:30:00,34.32,34.33,34.24,34.28,380100.0,14.8298,14.8342,14.7953,14.8125,380100.0
2006-09-25 09:30:00,34.39,34.54,34.33,34.53,186800.0,14.8601,14.9249,14.8342,14.9206,186800.0
2006-09-25 10:00:00,34.53,34.55,34.43,34.47,126800.0,14.9206,14.9292,14.8774,14.8946,126800.0
2006-09-25 10:30:00,34.46,34.49,34.38,34.44,294800.0,14.8903,14.9033,14.8558,14.8817,294800.0
2006-09-25 11:00:00,34.45,34.52,34.4,34.5,111800.0,14.886,14.9163,14.8644,14.9076,111800.0
2006-09-25 11:30:00,34.5,34.54,34.46,34.49,104900.0,14.9076,14.9249,14.8903,14.9033,104900.0
2006-09-25 12:00:00,34.49,34.7,34.45,34.69,233000.0,14.9033,14.994,14.886,14.9897,233000.0
2006-09-25 12:30:00,34.69,34.81,34.68,34.8,222900.0,14.9897,15.0416,14.9854,15.0372,222900.0
2006-09-25 13:00:00,34.8,34.87,34.71,34.72,145900.0,15.0372,15.0675,14.9984,15.0027,145900.0
2006-09-25 13:30:00,34.73,34.76,34.53,34.54,102400.0,15.007,15.02,14.9206,14.9249,102400.0
2006-09-25 14:00:00,34.55,34.73,34.54,34.7,122600.0,14.9292,15.007,14.9249,14.994,122600.0
2006-09-25 14:30:00,34.7,34.85,34.69,34.76,155800.0,14.994,15.0588,14.9897,15.02,155800.0
2006-09-25 15:00:00,34.77,34.8,34.7,34.74,127200.0,15.0243,15.0372,14.994,15.0113,127200.0
2006-09-25 15:30:00,34.75,34.76,34.67,34.69,205200.0,15.0156,15.02,14.9811,14.9897,205200.0
2006-09-26 09:30:00,34.62,34.69,34.5,34.66,117500.0,14.9595,14.9897,14.9076,14.9767,117500.0
2006-09-26 10:00:00,34.65,34.71,34.59,34.71,103400.0,14.9724,14.9984,14.9465,14.9984,103400.0
2006-09-26 10:30:00,34.71,34.72,34.64,34.7,63500.0,14.9984,15.0027,14.9681,14.994,63500.0
2006-09-26 11:00:00,34.7,34.72,34.62,34.63,89000.0,14.994,15.0027,14.9595,14.9638,89000.0
2006-09-26 11:30:00,34.61,34.61,34.54,34.55,74400.0,14.9551,14.9551,14.9249,14.9292,74400.0
2006-09-26 12:00:00,34.54,34.61,34.5,34.61,87900.0,14.9249,14.9551,14.9076,14.9551,87900.0
2006-09-26 12:30:00,34.61,34.62,34.52,34.56,49400.0,14.9551,14.9595,14.9163,14.9335,49400.0
2006-09-26 13:00:00,34.57,34.57,34.48,34.5,99000.0,14.9379,14.9379,14.899,14.9076,99000.0
2006-09-26 13:30:00,34.52,34.55,34.49,34.53,59200.0,14.9163,14.9292,14.9033,14.9206,59200.0
2006-09-26 14:00:00,34.54,34.56,34.52,34.52,115500.0,14.9249,14.9335,14.9163,14.9163,115500.0
2006-09-26 14:30:00,34.52,34.61,34.52,34.6,150500.0,14.9163,14.9551,14.9163,14.9508,150500.0
2006-09-26 15:00:00,34.6,34.6,34.52,34.55,143900.0,14.9508,14.9508,14.9163,14.9292,143900.0
2006-09-26 15:30:00,34.55,34.6,34.53,34.58,243000.0,14.9292,14.9508,14.9206,14.9422,243000.0
2006-09-27 09:30:00,34.43,34.75,34.41,34.72,265200.0,14.8774,15.0156,14.8687,15.0027,265200.0
2006-09-27 10:00:00,34.71,34.81,34.6,34.69,149800.0,14.9984,15.0416,14.9508,14.9897,149800.0
2006-09-27 10:30:00,34.69,34.75,34.67,34.73,165900.0,14.9897,15.0156,14.9811,15.007,165900.0
2006-09-27 11:00:00,34.74,34.86,34.71,34.85,177600.0,15.0113,15.0632,14.9984,15.0588,177600.0
2006-09-27 11:30:00,34.86,34.88,34.82,34.88,132900.0,15.0632,15.0718,15.0459,15.0718,132900.0
2006-09-27 12:00:00,34.86,34.87,34.74,34.74,78800.0,15.0632,15.0675,15.0113,15.0113,78800.0
2006-09-27 12:30:00,34.74,34.83,34.73,34.82,56500.0,15.0113,15.0502,15.007,15.0459,56500.0
2006-09-27 13:00:00,34.83,34.89,34.82,34.88,87100.0,15.0502,15.0761,15.0459,15.0718,87100.0
2006-09-27 13:30:00,34.88,34.9,34.83,34.88,76100.0,15.0718,15.0805,15.0502,15.0718,76100.0
2006-09-27 14:00:00,34.88,34.9,34.86,34.89,78000.0,15.0718,15.0805,15.0632,15.0761,78000.0
2006-09-27 14:30:00,34.89,34.96,34.88,34.93,184500.0,15.0761,15.1064,15.0718,15.0934,184500.0
2006-09-27 15:00:00,34.93,34.95,34.88,34.9,218700.0,15.0934,15.1021,15.0718,15.0805,218700.0
2006-09-27 15:30:00,34.9,34.99,34.9,34.97,271100.0,15.0805,15.1193,15.0805,15.1107,271100.0
2006-09-28 09:30:00,34.93,35.0,34.87,34.95,308300.0,15.0934,15.1237,15.0675,15.1021,308300.0
2006-09-28 10:00:00,34.95,34.97,34.91,34.93,141500.0,15.1021,15.1107,15.0848,15.0934,141500.0
2006-09-28 10:30:00,34.93,34.96,34.81,34.81,262600.0,15.0934,15.1064,15.0416,15.0416,262600.0
2006-09-28 11:00:00,34.81,34.84,34.65,34.67,262700.0,15.0416,15.0545,14.9724,14.9811,262700.0
2006-09-28 11:30:00,34.67,34.75,34.65,34.74,125300.0,14.9811,15.0156,14.9724,15.0113,125300.0
2006-09-28 12:00:00,34.74,34.74,34.59,34.6,125100.0,15.0113,15.0113,14.9465,14.9508,125100.0
2006-09-28 12:30:00,34.6,34.61,34.57,34.6,120600.0,14.9508,14.9551,14.9379,14.9508,120600.0
2006-09-28 13:00:00,34.59,34.62,34.58,34.59,132400.0,14.9465,14.9595,14.9422,14.9465,132400.0
2006-09-28 13:30:00,34.59,34.6,34.57,34.58,136300.0,14.9465,14.9508,14.9379,14.9422,136300.0
2006-09-28 14:00:00,34.59,34.59,34.52,34.54,182400.0,14.9465,14.9465,14.9163,14.9249,182400.0
2006-09-28 14:30:00,34.55,34.57,34.45,34.45,588000.0,14.9292,14.9379,14.886,14.886,588000.0
2006-09-28 15:00:00,34.45,34.7,34.44,34.7,702000.0,14.886,14.994,14.8817,14.994,702000.0
2006-09-28 15:30:00,34.7,34.73,34.6,34.6,474900.0,14.994,15.007,14.9508,14.9508,474900.0
2006-09-29 09:30:00,34.75,34.88,34.6,34.76,318900.0,15.0156,15.0718,14.9508,15.02,318900.0
2006-09-29 10:00:00,34.75,34.88,34.71,34.73,314700.0,15.0156,15.0718,14.9984,15.007,314700.0
2006-09-29 10:30:00,34.74,34.76,34.6,34.66,226700.0,15.0113,15.02,14.9508,14.9767,226700.0
2006-09-29 11:00:00,34.67,34.79,34.66,34.77,241900.0,14.9811,15.0329,14.9767,15.0243,241900.0
2006-09-29 11:30:00,34.78,34.81,34.74,34.77,222800.0,15.0286,15.0416,15.0113,15.0243,222800.0
2006-09-29 12:00:00,34.76,34.77,34.72,34.73,40000.0,15.02,15.0243,15.0027,15.007,40000.0
2006-09-29 12:30:00,34.72,34.74,34.63,34.63,83300.0,15.0027,15.0113,14.9638,14.9638,83300.0
2006-09-29 13:00:00,34.64,34.64,34.53,34.53,152000.0,14.9681,14.9681,14.9206,14.9206,152000.0
2006-09-29 13:30:00,34.54,34.57,34.52,34.55,109700.0,14.9249,14.9379,14.9163,14.9292,109700.0
2006-09-29 14:00:00,34.55,34.56,34.49,34.49,128200.0,14.9292,14.9335,14.9033,14.9033,128200.0
2006-09-29 14:30:00,34.49,34.5,34.45,34.45,105700.0,14.9033,14.9076,14.886,14.886,105700.0
2006-09-29 15:00:00,34.45,34.5,34.45,34.49,134700.0,14.886,14.9076,14.886,14.9033,134700.0
2006-09-29 15:30:00,34.5,34.51,34.43,34.44,235500.0,14.9076,14.9119,14.8774,14.8817,235500.0
2006-10-02 09:30:00,34.53,34.8,34.49,34.79,159500.0,14.9206,15.0372,14.9033,15.0329,159500.0
2006-10-02 10:00:00,34.8,34.85,34.77,34.78,107200.0,15.0372,15.0588,15.0243,15.0286,107200.0
2006-10-02 10:30:00,34.78,34.9,34.78,34.89,187800.0,15.0286,15.0805,15.0286,15.0761,187800.0
2006-10-02 11:00:00,34.89,34.97,34.88,34.95,138100.0,15.0761,15.1107,15.0718,15.1021,138100.0
2006-10-02 11:30:00,34.96,35.0,34.96,34.98,196200.0,15.1064,15.1237,15.1064,15.115,196200.0
2006-10-02 12:00:00,34.97,34.99,34.96,34.98,69200.0,15.1107,15.1193,15.1064,15.115,69200.0
2006-10-02 12:30:00,34.98,35.0,34.97,34.98,81000.0,15.115,15.1237,15.1107,15.115,81000.0
2006-10-02 13:00:00,34.99,35.0,34.89,34.91,192200.0,15.1193,15.1237,15.0761,15.0848,192200.0
2006-10-02 13:30:00,34.92,35.0,34.79,34.82,257800.0,15.0891,15.1237,15.0329,15.0459,257800.0
2006-10-02 14:00:00,34.8,34.81,34.76,34.8,71600.0,15.0372,15.0416,15.02,15.0372,71600.0
2006-10-02 14:30:00,34.79,34.86,34.77,34.85,154300.0,15.0329,15.0632,15.0243,15.0588,154300.0
2006-10-02 15:00:00,34.85,34.86,34.81,34.84,171600.0,15.0588,15.0632,15.0416,15.0545,171600.0
2006-10-02 15:30:00,34.84,34.86,34.81,34.81,164300.0,15.0545,15.0632,15.0416,15.0416,164300.0
2006-10-03 09:30:00,34.85,34.96,34.8,34.84,275800.0,15.0588,15.1064,15.0372,15.0545,275800.0
2006-10-03 10:00:00,34.86,34.87,34.69,34.81,157900.0,15.0632,15.0675,14.9897,15.0416,157900.0
2006-10-03 10:30:00,34.81,34.94,34.75,34.94,205400.0,15.0416,15.0977,15.0156,15.0977,205400.0
2006-10-03 11:00:00,34.93,35.0,34.89,34.97,262800.0,15.0934,15.1237,15.0761,15.1107,262800.0
2006-10-03 11:30:00,34.97,35.02,34.97,35.02,150700.0,15.1107,15.1323,15.1107,15.1323,150700.0
2006-10-03 12:00:00,35.0,35.12,35.0,35.1,419100.0,15.1237,15.1755,15.1237,15.1669,419100.0
2006-10-03 12:30:00,35.1,35.13,35.07,35.09,231900.0,15.1669,15.1798,15.1539,15.1626,231900.0
2006-10-03 13:00:00,35.11,35.14,35.05,35.08,350900.0,15.1712,15.1842,15.1453,15.1582,350900.0
2006-10-03 13:30:00,35.08,35.1,35.06,35.07,56000.0,15.1582,15.1669,15.1496,15.1539,56000.0
2006-10-03 14:00:00,35.07,35.1,34.98,34.99,112600.0,15.1539,15.1669,15.115,15.1193,112600.0
2006-10-03 14:30:00,35.0,35.02,34.97,34.98,121800.0,15.1237,15.1323,15.1107,15.115,121800.0
2006-10-03 15:00:00,34.99,35.04,34.92,34.95,167800.0,15.1193,15.1409,15.0891,15.1021,167800.0
2006-10-03 15:30:00,34.96,34.98,34.88,34.96,219400.0,15.1064,15.115,15.0718,15.1064,219400.0
2006-10-04 09:30:00,34.86,35.0,34.8,34.98,489500.0,15.0632,15.1237,15.0372,15.115,489500.0
2006-10-04 10:00:00,34.97,35.22,34.92,35.06,383700.0,15.1107,15.2187,15.0891,15.1496,383700.0
2006-10-04 10:30:00,35.06,35.13,35.02,35.06,136700.0,15.1496,15.1798,15.1323,15.1496,136700.0
2006-10-04 11:00:00,35.06,35.09,34.95,35.05,319800.0,15.1496,15.1626,15.1021,15.1453,319800.0
2006-10-04 11:30:00,35.06,35.07,34.87,34.91,172200.0,15.1496,15.1539,15.0675,15.0848,172200.0
2006-10-04 12:00:00,34.91,34.95,34.88,34.91,148000.0,15.0848,15.1021,15.0718,15.0848,148000.0
2006-10-04 12:30:00,34.91,34.94,34.87,34.91,78700.0,15.0848,15.0977,15.0675,15.0848,78700.0
2006-10-04 13:00:00,34.9,34.9,34.81,34.85,148800.0,15.0805,15.0805,15.0416,15.0588,148800.0
2006-10-04 13:30:00,34.85,34.92,34.84,34.87,129100.0,15.0588,15.0891,15.0545,15.0675,129100.0
2006-10-04 14:00:00,34.86,35.01,34.86,34.99,252400.0,15.0632,15.128,15.0632,15.1193,252400.0
2006-10-04 14:30:00,34.98,34.99,34.93,34.95,118000.0,15.115,15.1193,15.0934,15.1021,118000.0
2006-10-04 15:00:00,34.95,35.0,34.93,34.98,175300.0,15.1021,15.1237,15.0934,15.115,175300.0
2006-10-04 15:30:00,34.99,35.01,34.95,35.01,243200.0,15.1193,15.128,15.1021,15.128,243200.0
2006-10-05 09:30:00,34.87,35.04,34.86,34.89,172300.0,15.0675,15.1409,15.0632,15.0761,172300.0
2006-10-05 10:00:00,34.91,34.93,34.82,34.9,133400.0,15.0848,15.0934,15.0459,15.0805,133400.0
2006-10-05 10:30:00,34.91,34.97,34.9,34.94,178000.0,15.0848,15.1107,15.0805,15.0977,178000.0
2006-10-05 11:00:00,34.94,34.96,34.92,34.95,154000.0,15.0977,15.1064,15.0891,15.1021,154000.0
2006-10-05 11:30:00,34.95,34.97,34.89,34.9,92900.0,15.1021,15.1107,15.0761,15.0805,92900.0
2006-10-05 12:00:00,34.9,34.91,34.85,34.87,73800.0,15.0805,15.0848,15.0588,15.0675,73800.0
2006-10-05 12:30:00,34.87,34.88,34.83,34.87,108500.0,15.0675,15.0718,15.0502,15.0675,108500.0
2006-10-05 13:00:00,34.87,34.9,34.85,34.86,87300.0,15.0675,15.0805,15.0588,15.0632,87300.0
2006-10-05 13:30:00,34.86,34.88,34.81,34.81,69100.0,15.0632,15.0718,15.0416,15.0416,69100.0
2006-10-05 14:00:00,34.82,37.86,34.8,34.87,249100.0,15.0459,16.3595,15.0372,15.0675,249100.0
2006-10-05 14:30:00,34.88,34.89,34.85,34.88,196800.0,15.0718,15.0761,15.0588,15.0718,196800.0
2006-10-05 15:00:00,34.88,34.92,34.86,34.9,181900.0,15.0718,15.0891,15.0632,15.0805,181900.0
2006-10-05 15:30:00,34.9,34.94,34.84,34.92,469500.0,15.0805,15.0977,15.0545,15.0891,469500.0
2006-10-06 09:30:00,34.81,34.9,34.6,34.63,206800.0,15.0416,15.0805,14.9508,14.9638,206800.0
2006-10-06 10:00:00,34.65,34.73,34.63,34.7,97200.0,14.9724,15.007,14.9638,14.994,97200.0
2006-10-06 10:30:00,34.7,34.82,34.69,34.81,95700.0,14.994,15.0459,14.9897,15.0416,95700.0
2006-10-06 11:00:00,34.81,34.83,34.78,34.81,65500.0,15.0416,15.0502,15.0286,15.0416,65500.0
2006-10-06 11:30:00,34.79,34.83,34.76,34.78,66400.0,15.0329,15.0502,15.02,15.0286,66400.0
2006-10-06 12:00:00,34.79,34.8,34.71,34.72,51400.0,15.0329,15.0372,14.9984,15.0027,51400.0
2006-10-06 12:30:00,34.73,34.75,34.68,34.71,124200.0,15.007,15.0156,14.9854,14.9984,124200.0
2006-10-06 13:00:00,34.71,34.8,34.7,34.79,92100.0,14.9984,15.0372,14.994,15.0329,92100.0
2006-10-06 13:30:00,34.78,34.88,34.75,34.75,178600.0,15.0286,15.0718,15.0156,15.0156,178600.0
2006-10-06 14:00:00,34.75,34.88,34.74,34.88,223900.0,15.0156,15.0718,15.0113,15.0718,223900.0
2006-10-06 14:30:00,34.89,34.89,34.85,34.86,93000.0,15.0761,15.0761,15.0588,15.0632,93000.0
2006-10-06 15:00:00,34.86,34.87,34.79,34.8,122400.0,15.0632,15.0675,15.0329,15.0372,122400.0
2006-10-06 15:30:00,34.81,34.83,34.76,34.8,212800.0,15.0416,15.0502,15.02,15.0372,212800.0
2006-10-09 09:30:00,34.78,34.88,34.65,34.83,130000.0,15.0286,15.0718,14.9724,15.0502,130000.0
2006-10-09 10:00:00,34.83,34.85,34.73,34.77,90400.0,15.0502,15.0588,15.007,15.0243,90400.0
2006-10-09 10:30:00,34.76,34.77,34.69,34.69,82400.0,15.02,15.0243,14.9897,14.9897,82400.0
2006-10-09 11:00:00,34.69,34.69,34.65,34.67,75900.0,14.9897,14.9897,14.9724,14.9811,75900.0
2006-10-09 11:30:00,34.66,34.68,34.64,34.68,79800.0,14.9767,14.9854,14.9681,14.9854,79800.0
2006-10-09 12:00:00,34.68,34.68,34.63,34.64,36800.0,14.9854,14.9854,14.9638,14.9681,36800.0
2006-10-09 12:30:00,34.63,34.66,34.6,34.6,110100.0,14.9638,14.9767,14.9508,14.9508,110100.0
2006-10-09 13:00:00,34.6,34.65,34.6,34.64,58900.0,14.9508,14.9724,14.9508,14.9681,58900.0
2006-10-09 13:30:00,34.65,34.67,34.64,34.67,45100.0,14.9724,14.9811,14.9681,14.9811,45100.0
2006-10-09 14:00:00,34.67,34.7,34.65,34.68,73600.0,14.9811,14.994,14.9724,14.9854,73600.0
2006-10-09 14:30:00,34.68,34.72,34.67,34.71,69400.0,14.9854,15.0027,14.9811,14.9984,69400.0
2006-10-09 15:00:00,34.7,34.72,34.69,34.72,83900.0,14.994,15.0027,14.9897,15.0027,83900.0
2006-10-09 15:30:00,34.72,34.75,34.69,34.74,116300.0,15.0027,15.0156,14.9897,15.0113,116300.0
2006-10-10 09:30:00,34.68,34.79,34.61,34.61,189500.0,14.9854,15.0329,14.9551,14.9551,189500.0
2006-10-10 10:00:00,34.61,34.67,34.57,34.61,139300.0,14.9551,14.9811,14.9379,14.9551,139300.0
2006-10-10 10:30:00,34.61,34.72,34.58,34.72,126300.0,14.9551,15.0027,14.9422,15.0027,126300.0
2006-10-10 11:00:00,34.72,34.79,34.71,34.75,112400.0,15.0027,15.0329,14.9984,15.0156,112400.0
2006-10-10 11:30:00,34.75,34.8,34.74,34.74,124200.0,15.0156,15.0372,15.0113,15.0113,124200.0
2006-10-10 12:00:00,34.75,34.75,34.63,34.63,113000.0,15.0156,15.0156,14.9638,14.9638,113000.0
2006-10-10 12:30:00,34.63,34.63,34.59,34.62,64800.0,14.9638,14.9638,14.9465,14.9595,64800.0
2006-10-10 13:00:00,34.63,34.69,34.61,34.68,97300.0,14.9638,14.9897,14.9551,14.9854,97300.0
2006-10-10 13:30:00,34.68,34.72,34.66,34.68,83500.0,14.9854,15.0027,14.9767,14.9854,83500.0
2006-10-10 14:00:00,34.69,34.69,34.66,34.68,142600.0,14.9897,14.9897,14.9767,14.9854,142600.0
2006-10-10 14:30:00,34.68,34.69,34.65,34.68,135200.0,14.9854,14.9897,14.9724,14.9854,135200.0
2006-10-10 15:00:00,34.68,34.69,34.65,34.67,160800.0,14.9854,14.9897,14.9724,14.9811,160800.0
2006-10-10 15:30:00,34.67,34.7,34.66,34.67,264800.0,14.9811,14.994,14.9767,14.9811,264800.0
2006-10-11 09:30:00,34.65,34.77,34.65,34.74,150300.0,14.9724,15.0243,14.9724,15.0113,150300.0
2006-10-11 10:00:00,34.74,34.84,34.71,34.77,159800.0,15.0113,15.0545,14.9984,15.0243,159800.0
2006-10-11 10:30:00,34.77,34.85,34.75,34.84,145400.0,15.0243,15.0588,15.0156,15.0545,145400.0
2006-10-11 11:00:00,34.85,34.9,34.83,34.87,178000.0,15.0588,15.0805,15.0502,15.0675,178000.0
2006-10-11 11:30:00,34.87,35.0,34.87,35.0,177900.0,15.0675,15.1237,15.0675,15.1237,177900.0
2006-10-11 12:00:00,34.99,35.01,34.97,35.0,164900.0,15.1193,15.128,15.1107,15.1237,164900.0
2006-10-11 12:30:00,35.0,35.09,34.99,35.07,244500.0,15.1237,15.1626,15.1193,15.1539,244500.0
2006-10-11 13:00:00,35.08,35.11,35.07,35.09,148300.0,15.1582,15.1712,15.1539,15.1626,148300.0
2006-10-11 13:30:00,35.09,35.09,34.98,35.01,142800.0,15.1626,15.1626,15.115,15.128,142800.0
2006-10-11 14:00:00,35.02,35.02,34.9,34.94,195200.0,15.1323,15.1323,15.0805,15.0977,195200.0
2006-10-11 14:30:00,34.95,35.01,34.88,34.96,178200.0,15.1021,15.128,15.0718,15.1064,178200.0
2006-10-11 15:00:00,34.95,35.0,34.86,35.0,146500.0,15.1021,15.1237,15.0632,15.1237,146500.0
2006-10-11 15:30:00,35.0,35.03,34.96,35.0,217200.0,15.1237,15.1366,15.1064,15.1237,217200.0
2006-10-12 09:30:00,35.09,35.09,34.86,35.01,162100.0,15.1626,15.1626,15.0632,15.128,162100.0
2006-10-12 10:00:00,35.03,35.06,34.95,35.05,89300.0,15.1366,15.1496,15.1021,15.1453,89300.0
2006-10-12 10:30:00,35.05,35.06,34.99,35.03,84100.0,15.1453,15.1496,15.1193,15.1366,84100.0
2006-10-12 11:00:00,35.03,35.09,34.97,35.09,116000.0,15.1366,15.1626,15.1107,15.1626,116000.0
2006-10-12 11:30:00,35.08,35.09,35.03,35.03,52900.0,15.1582,15.1626,15.1366,15.1366,52900.0
2006-10-12 12:00:00,35.04,35.07,35.01,35.04,90600.0,15.1409,15.1539,15.128,15.1409,90600.0
2006-10-12 12:30:00,35.04,35.06,35.01,35.02,58200.0,15.1409,15.1496,15.128,15.1323,58200.0
2006-10-12 13:00:00,35.02,35.05,35.01,35.04,48900.0,15.1323,15.1453,15.128,15.1409,48900.0
2006-10-12 13:30:00,35.04,35.05,34.98,35.0,131900.0,15.1409,15.1453,15.115,15.1237,131900.0
2006-10-12 14:00:00,34.99,35.01,34.97,35.01,110000.0,15.1193,15.128,15.1107,15.128,110000.0
2006-10-12 14:30:00,35.0,35.01,34.95,34.95,88500.0,15.1237,15.128,15.1021,15.1021,88500.0
2006-10-12 15:00:00,34.95,34.99,34.94,34.95,126800.0,15.1021,15.1193,15.0977,15.1021,126800.0
2006-10-12 15:30:00,34.95,35.02,34.94,35.0,250900.0,15.1021,15.1323,15.0977,15.1237,250900.0
2006-10-13 09:30:00,34.84,34.99,34.84,34.96,194500.0,15.0545,15.1193,15.0545,15.1064,194500.0
2006-10-13 10:00:00,34.97,34.99,34.89,34.92,188300.0,15.1107,15.1193,15.0761,15.0891,188300.0
2006-10-13 10:30:00,34.92,34.98,34.92,34.96,84300.0,15.0891,15.115,15.0891,15.1064,84300.0
2006-10-13 11:00:00,34.96,34.98,34.92,34.95,84200.0,15.1064,15.115,15.0891,15.1021,84200.0
2006-10-13 11:30:00,34.95,34.97,34.93,34.96,182100.0,15.1021,15.1107,15.0934,15.1064,182100.0
2006-10-13 12:00:00,34.95,35.0,34.95,35.0,113200.0,15.1021,15.1237,15.1021,15.1237,113200.0
2006-10-13 12:30:00,34.99,35.03,34.98,35.01,122300.0,15.1193,15.1366,15.115,15.128,122300.0
2006-10-13 13:00:00,35.01,35.04,35.0,35.03,65200.0,15.128,15.1409,15.1237,15.1366,65200.0
2006-10-13 13:30:00,35.03,35.11,35.03,35.09,67700.0,15.1366,15.1712,15.1366,15.1626,67700.0
2006-10-13 14:00:00,35.09,35.1,35.07,35.08,55500.0,15.1626,15.1669,15.1539,15.1582,55500.0
2006-10-13 14:30:00,35.08,35.11,35.04,35.06,87600.0,15.1582,15.1712,15.1409,15.1496,87600.0
2006-10-13 15:00:00,35.05,35.08,35.0,35.04,107600.0,15.1453,15.1582,15.1237,15.1409,107600.0
2006-10-13 15:30:00,35.04,35.17,35.03,35.11,198700.0,15.1409,15.1971,15.1366,15.1712,198700.0
2006-10-16 09:30:00,35.0,35.2,35.0,35.02,219900.0,15.1237,15.2101,15.1237,15.1323,219900.0
2006-10-16 10:00:00,35.04,35.11,35.0,35.0,55400.0,15.1409,15.1712,15.1237,15.1237,55400.0
2006-10-16 10:30:00,35.0,35.07,35.0,35.05,84600.0,15.1237,15.1539,15.1237,15.1453,84600.0
2006-10-16 11:00:00,35.06,35.07,35.02,35.04,65500.0,15.1496,15.1539,15.1323,15.1409,65500.0
2006-10-16 11:30:00,35.04,35.1,35.03,35.09,45000.0,15.1409,15.1669,15.1366,15.1626,45000.0
2006-10-16 12:00:00,35.09,35.09,35.02,35.06,186600.0,15.1626,15.1626,15.1323,15.1496,186600.0
2006-10-16 12:30:00,35.07,35.07,35.03,35.05,124200.0,15.1539,15.1539,15.1366,15.1453,124200.0
2006-10-16 13:00:00,35.06,35.09,35.04,35.08,104600.0,15.1496,15.1626,15.1409,15.1582,104600.0
2006-10-16 13:30:00,35.07,35.12,35.05,35.11,69300.0,15.1539,15.1755,15.1453,15.1712,69300.0
2006-10-16 14:00:00,35.1,35.17,35.09,35.16,68100.0,15.1669,15.1971,15.1626,15.1928,68100.0
2006-10-16 14:30:00,35.15,35.16,35.12,35.13,88700.0,15.1885,15.1928,15.1755,15.1798,88700.0
2006-10-16 15:00:00,35.13,35.16,35.12,35.15,107600.0,15.1798,15.1928,15.1755,15.1885,107600.0
2006-10-16 15:30:00,35.15,35.23,35.14,35.21,219400.0,15.1885,15.223,15.1842,15.2144,219400.0
2006-10-17 09:30:00,35.15,35.37,35.14,35.35,226700.0,15.1885,15.2835,15.1842,15.2749,226700.0
2006-10-17 10:00:00,35.35,35.49,35.34,35.46,176500.0,15.2749,15.3354,15.2706,15.3224,176500.0
2006-10-17 10:30:00,35.46,35.5,35.44,35.44,217700.0,15.3224,15.3397,15.3138,15.3138,217700.0
2006-10-17 11:00:00,35.44,35.47,35.4,35.45,171700.0,15.3138,15.3268,15.2965,15.3181,171700.0
2006-10-17 11:30:00,35.45,35.46,35.29,35.33,205100.0,15.3181,15.3224,15.249,15.2663,205100.0
2006-10-17 12:00:00,35.32,35.47,35.32,35.47,117100.0,15.2619,15.3268,15.2619,15.3268,117100.0
2006-10-17 12:30:00,35.46,35.49,35.44,35.46,101800.0,15.3224,15.3354,15.3138,15.3224,101800.0
2006-10-17 13:00:00,35.47,35.47,35.39,35.42,66000.0,15.3268,15.3268,15.2922,15.3051,66000.0
2006-10-17 13:30:00,35.41,35.42,35.36,35.36,73800.0,15.3008,15.3051,15.2792,15.2792,73800.0
2006-10-17 14:00:00,35.37,35.38,35.26,35.26,134000.0,15.2835,15.2879,15.236,15.236,134000.0
2006-10-17 14:30:00,35.27,35.31,35.22,35.23,179500.0,15.2403,15.2576,15.2187,15.223,179500.0
2006-10-17 15:00:00,35.23,35.3,35.19,35.24,366800.0,15.223,15.2533,15.2058,15.2274,366800.0
2006-10-17 15:30:00,35.23,35.24,35.15,35.2,445700.0,15.223,15.2274,15.1885,15.2101,445700.0
2006-10-18 09:30:00,35.18,35.5,35.18,35.49,264800.0,15.2014,15.3397,15.2014,15.3354,264800.0
2006-10-18 10:00:00,35.5,35.63,35.49,35.6,404000.0,15.3397,15.3959,15.3354,15.3829,404000.0
2006-10-18 10:30:00,35.59,35.66,35.52,35.66,333700.0,15.3786,15.4089,15.3484,15.4089,333700.0
2006-10-18 11:00:00,35.66,35.74,35.66,35.73,141400.0,15.4089,15.4434,15.4089,15.4391,141400.0
2006-10-18 11:30:00,35.73,35.76,35.7,35.74,170500.0,15.4391,15.4521,15.4261,15.4434,170500.0
2006-10-18 12:00:00,35.73,35.79,35.72,35.78,139200.0,15.4391,15.465,15.4348,15.4607,139200.0
2006-10-18 12:30:00,35.78,35.85,35.77,35.78,190300.0,15.4607,15.491,15.4564,15.4607,190300.0
2006-10-18 13:00:00,35.78,35.79,35.68,35.71,234400.0,15.4607,15.465,15.4175,15.4305,234400.0
2006-10-18 13:30:00,35.71,35.79,35.68,35.77,184600.0,15.4305,15.465,15.4175,15.4564,184600.0
2006-10-18 14:00:00,35.78,35.84,35.76,35.82,130600.0,15.4607,15.4866,15.4521,15.478,130600.0
2006-10-18 14:30:00,35.81,35.86,35.8,35.86,148500.0,15.4737,15.4953,15.4693,15.4953,148500.0
2006-10-18 15:00:00,35.85,35.86,35.77,35.78,215200.0,15.491,15.4953,15.4564,15.4607,215200.0
2006-10-18 15:30:00,35.78,35.8,35.73,35.76,368300.0,15.4607,15.4693,15.4391,15.4521,368300.0
2006-10-19 09:30:00,35.66,35.83,35.6,35.62,205200.0,15.4089,15.4823,15.3829,15.3916,205200.0
2006-10-19 10:00:00,35.61,35.71,35.58,35.7,166100.0,15.3872,15.4305,15.3743,15.4261,166100.0
2006-10-19 10:30:00,35.7,35.82,35.66,35.81,104000.0,15.4261,15.478,15.4089,15.4737,104000.0
2006-10-19 11:00:00,35.81,35.82,35.7,35.7,84500.0,15.4737,15.478,15.4261,15.4261,84500.0
2006-10-19 11:30:00,35.7,35.73,35.68,35.69,53400.0,15.4261,15.4391,15.4175,15.4218,53400.0
2006-10-19 12:00:00,35.69,35.78,35.66,35.77,80200.0,15.4218,15.4607,15.4089,15.4564,80200.0
2006-10-19 12:30:00,35.78,35.83,35.67,35.69,110900.0,15.4607,15.4823,15.4132,15.4218,110900.0
2006-10-19 13:00:00,35.69,35.83,35.68,35.81,81500.0,15.4218,15.4823,15.4175,15.4737,81500.0
2006-10-19 13:30:00,35.81,35.81,35.66,35.67,72900.0,15.4737,15.4737,15.4089,15.4132,72900.0
2006-10-19 14:00:00,35.67,35.71,35.66,35.69,65700.0,15.4132,15.4305,15.4089,15.4218,65700.0
2006-10-19 14:30:00,35.68,35.7,35.64,35.66,62600.0,15.4175,15.4261,15.4002,15.4089,62600.0
2006-10-19 15:00:00,35.65,35.65,35.6,35.63,95400.0,15.4045,15.4045,15.3829,15.3959,95400.0
2006-10-19 15:30:00,35.64,35.69,35.62,35.64,137300.0,15.4002,15.4218,15.3916,15.4002,137300.0
2006-10-20 09:30:00,35.79,35.85,35.63,35.84,520600.0,15.465,15.491,15.3959,15.4866,520600.0
2006-10-20 10:00:00,35.86,35.86,35.66,35.7,160900.0,15.4953,15.4953,15.4089,15.4261,160900.0
2006-10-20 10:30:00,35.69,35.72,35.63,35.64,111900.0,15.4218,15.4348,15.3959,15.4002,111900.0
2006-10-20 11:00:00,35.64,35.68,35.61,35.66,226900.0,15.4002,15.4175,15.3872,15.4089,226900.0
2006-10-20 11:30:00,35.66,35.7,35.66,35.69,38900.0,15.4089,15.4261,15.4089,15.4218,38900.0
2006-10-20 12:00:00,35.68,35.73,35.67,35.69,86300.0,15.4175,15.4391,15.4132,15.4218,86300.0
2006-10-20 12:30:00,35.69,35.72,35.67,35.7,93900.0,15.4218,15.4348,15.4132,15.4261,93900.0
2006-10-20 13:00:00,35.69,35.72,35.69,35.7,43500.0,15.4218,15.4348,15.4218,15.4261,43500.0
2006-10-20 13:30:00,35.7,35.7,35.66,35.66,38800.0,15.4261,15.4261,15.4089,15.4089,38800.0
2006-10-20 14:00:00,35.67,35.69,35.61,35.66,204000.0,15.4132,15.4218,15.3872,15.4089,204000.0
2006-10-20 14:30:00,35.67,35.77,35.67,35.76,91900.0,15.4132,15.4564,15.4132,15.4521,91900.0
2006-10-20 15:00:00,35.77,35.78,35.73,35.74,92200.0,15.4564,15.4607,15.4391,15.4434,92200.0
2006-10-20 15:30:00,35.74,35.78,35.72,35.77,205900.0,15.4434,15.4607,15.4348,15.4564,205900.0
2006-10-23 09:30:00,35.65,35.71,35.49,35.56,292600.0,15.4045,15.4305,15.3354,15.3656,292600.0
2006-10-23 10:00:00,35.57,35.67,35.54,35.65,99800.0,15.37,15.4132,15.357,15.4045,99800.0
2006-10-23 10:30:00,35.66,35.69,35.6,35.68,114500.0,15.4089,15.4218,15.3829,15.4175,114500.0
2006-10-23 11:00:00,35.67,35.74,35.65,35.68,114900.0,15.4132,15.4434,15.4045,15.4175,114900.0
2006-10-23 11:30:00,35.69,35.9,35.69,35.9,182600.0,15.4218,15.5126,15.4218,15.5126,182600.0
2006-10-23 12:00:00,35.9,35.97,35.84,35.95,167100.0,15.5126,15.5428,15.4866,15.5342,167100.0
2006-10-23 12:30:00,35.94,35.96,35.8,35.86,87900.0,15.5298,15.5385,15.4693,15.4953,87900.0
2006-10-23 13:00:00,35.85,35.93,35.83,35.9,58700.0,15.491,15.5255,15.4823,15.5126,58700.0
2006-10-23 13:30:00,35.91,35.95,35.9,35.94,59200.0,15.5169,15.5342,15.5126,15.5298,59200.0
2006-10-23 14:00:00,35.95,35.95,35.85,35.87,94700.0,15.5342,15.5342,15.491,15.4996,94700.0
2006-10-23 14:30:00,35.88,35.91,35.81,35.88,93300.0,15.5039,15.5169,15.4737,15.5039,93300.0
2006-10-23 15:00:00,35.88,35.92,35.86,35.87,140500.0,15.5039,15.5212,15.4953,15.4996,140500.0
2006-10-23 15:30:00,35.87,35.89,35.8,35.87,290800.0,15.4996,15.5082,15.4693,15.4996,290800.0
2006-10-24 09:30:00,35.75,35.86,35.68,35.8,129500.0,15.4477,15.4953,15.4175,15.4693,129500.0
2006-10-24 10:00:00,35.79,35.81,35.66,35.72,115700.0,15.465,15.4737,15.4089,15.4348,115700.0
2006-10-24 10:30:00,35.72,35.73,35.6,35.66,350900.0,15.4348,15.4391,15.3829,15.4089,350900.0
2006-10-24 11:00:00,35.66,35.7,35.65,35.69,100200.0,15.4089,15.4261,15.4045,15.4218,100200.0
2006-10-24 11:30:00,35.69,35.7,35.65,35.67,78800.0,15.4218,15.4261,15.4045,15.4132,78800.0
2006-10-24 12:00:00,35.67,35.73,35.66,35.69,177800.0,15.4132,15.4391,15.4089,15.4218,177800.0
2006-10-24 12:30:00,35.69,35.74,35.67,35.7,87800.0,15.4218,15.4434,15.4132,15.4261,87800.0
2006-10-24 13:00:00,35.69,35.74,35.68,35.72,78100.0,15.4218,15.4434,15.4175,15.4348,78100.0
2006-10-24 13:30:00,35.72,35.72,35.67,35.68,52800.0,15.4348,15.4348,15.4132,15.4175,52800.0
2006-10-24 14:00:00,35.68,35.73,35.67,35.71,83000.0,15.4175,15.4391,15.4132,15.4305,83000.0
2006-10-24 14:30:00,35.71,35.71,35.68,35.7,53000.0,15.4305,15.4305,15.4175,15.4261,53000.0
2006-10-24 15:00:00,35.69,35.75,35.67,35.75,283400.0,15.4218,15.4477,15.4132,15.4477,283400.0
2006-10-24 15:30:00,35.75,35.87,35.73,35.85,294000.0,15.4477,15.4996,15.4391,15.491,294000.0
2006-10-25 09:30:00,35.72,36.02,35.72,36.02,547500.0,15.4348,15.5644,15.4348,15.5644,547500.0
2006-10-25 10:00:00,36.02,36.09,35.94,36.01,134900.0,15.5644,15.5947,15.5298,15.5601,134900.0
2006-10-25 10:30:00,36.03,36.14,35.96,36.12,126600.0,15.5687,15.6163,15.5385,15.6076,126600.0
2006-10-25 11:00:00,36.11,36.18,36.1,36.16,128400.0,15.6033,15.6335,15.599,15.6249,128400.0
2006-10-25 11:30:00,36.16,36.21,36.14,36.16,157700.0,15.6249,15.6465,15.6163,15.6249,157700.0
2006-10-25 12:00:00,36.16,36.2,36.03,36.05,72300.0,15.6249,15.6422,15.5687,15.5774,72300.0
2006-10-25 12:30:00,36.05,36.09,36.04,36.08,79300.0,15.5774,15.5947,15.5731,15.5903,79300.0
2006-10-25 13:00:00,36.06,36.14,36.06,36.1,89600.0,15.5817,15.6163,15.5817,15.599,89600.0
2006-10-25 13:30:00,36.1,36.1,36.06,36.07,93700.0,15.599,15.599,15.5817,15.586,93700.0
2006-10-25 14:00:00,36.08,36.14,36.04,36.1,274300.0,15.5903,15.6163,15.5731,15.599,274300.0
2006-10-25 14:30:00,36.09,36.14,36.06,36.12,237100.0,15.5947,15.6163,15.5817,15.6076,237100.0
2006-10-25 15:00:00,36.1,36.22,36.1,36.2,277800.0,15.599,15.6508,15.599,15.6422,277800.0
2006-10-25 15:30:00,36.2,36.22,36.13,36.2,328500.0,15.6422,15.6508,15.6119,15.6422,328500.0
2006-10-26 09:30:00,36.22,36.35,36.21,36.32,301000.0,15.6508,15.707,15.6465,15.694,301000.0
2006-10-26 10:00:00,36.32,36.34,36.18,36.27,384100.0,15.694,15.7027,15.6335,15.6724,384100.0
2006-10-26 10:30:00,36.27,36.28,36.11,36.14,429500.0,15.6724,15.6768,15.6033,15.6163,429500.0
2006-10-26 11:00:00,36.14,36.3,36.13,36.3,169700.0,15.6163,15.6854,15.6119,15.6854,169700.0
2006-10-26 11:30:00,36.3,36.36,36.22,36.34,191700.0,15.6854,15.7113,15.6508,15.7027,191700.0
2006-10-26 12:00:00,36.34,36.38,36.29,36.31,68800.0,15.7027,15.72,15.6811,15.6897,68800.0
2006-10-26 12:30:00,36.32,36.33,36.26,36.29,70900.0,15.694,15.6984,15.6681,15.6811,70900.0
2006-10-26 13:00:00,36.29,36.3,36.0,36.28,150100.0,15.6811,15.6854,15.5558,15.6768,150100.0
2006-10-26 13:30:00,36.29,36.33,36.24,36.28,119800.0,15.6811,15.6984,15.6595,15.6768,119800.0
2006-10-26 14:00:00,36.29,36.33,36.24,36.31,129100.0,15.6811,15.6984,15.6595,15.6897,129100.0
2006-10-26 14:30:00,36.29,36.31,36.2,36.23,233900.0,15.6811,15.6897,15.6422,15.6552,233900.0
2006-10-26 15:00:00,36.24,36.26,36.15,36.2,198700.0,15.6595,15.6681,15.6206,15.6422,198700.0
2006-10-26 15:30:00,36.2,36.26,36.09,36.18,294500.0,15.6422,15.6681,15.5947,15.6335,294500.0
2006-10-27 09:30:00,35.86,36.0,35.82,35.95,434200.0,15.4953,15.5558,15.478,15.5342,434200.0
2006-10-27 10:00:00,35.95,35.98,35.86,35.89,244100.0,15.5342,15.5471,15.4953,15.5082,244100.0
2006-10-27 10:30:00,35.91,35.99,35.88,35.98,475500.0,15.5169,15.5514,15.5039,15.5471,475500.0
2006-10-27 11:00:00,35.98,36.14,35.96,36.13,417900.0,15.5471,15.6163,15.5385,15.6119,417900.0
2006-10-27 11:30:00,36.14,36.15,36.07,36.09,187500.0,15.6163,15.6206,15.586,15.5947,187500.0
2006-10-27 12:00:00,36.08,36.09,36.0,36.02,198600.0,15.5903,15.5947,15.5558,15.5644,198600.0
2006-10-27 12:30:00,36.03,36.06,35.98,35.98,71100.0,15.5687,15.5817,15.5471,15.5471,71100.0
2006-10-27 13:00:00,35.99,36.02,35.95,35.98,64600.0,15.5514,15.5644,15.5342,15.5471,64600.0
2006-10-27 13:30:00,35.96,36.09,35.93,36.05,188500.0,15.5385,15.5947,15.5255,15.5774,188500.0
2006-10-27 14:00:00,36.04,36.07,35.98,35.99,156500.0,15.5731,15.586,15.5471,15.5514,156500.0
2006-10-27 14:30:00,35.99,36.05,35.98,36.01,151200.0,15.5514,15.5774,15.5471,15.5601,151200.0
2006-10-27 15:00:00,36.01,36.1,35.98,36.09,294000.0,15.5601,15.599,15.5471,15.5947,294000.0
2006-10-27 15:30:00,36.09,36.18,35.98,36.06,458300.0,15.5947,15.6335,15.5471,15.5817,458300.0
2006-10-30 09:30:00,36.0,36.2,35.89,36.08,255000.0,15.5558,15.6422,15.5082,15.5903,255000.0
2006-10-30 10:00:00,36.08,36.1,35.93,35.97,153500.0,15.5903,15.599,15.5255,15.5428,153500.0
2006-10-30 10:30:00,35.97,36.06,35.97,36.01,182400.0,15.5428,15.5817,15.5428,15.5601,182400.0
2006-10-30 11:00:00,36.02,36.09,36.0,36.04,176400.0,15.5644,15.5947,15.5558,15.5731,176400.0
2006-10-30 11:30:00,36.05,36.07,36.02,36.05,93600.0,15.5774,15.586,15.5644,15.5774,93600.0
2006-10-30 12:00:00,36.04,36.08,36.02,36.06,131100.0,15.5731,15.5903,15.5644,15.5817,131100.0
2006-10-30 12:30:00,36.07,36.13,36.04,36.12,119900.0,15.586,15.6119,15.5731,15.6076,119900.0
2006-10-30 13:00:00,36.12,36.14,36.09,36.11,110400.0,15.6076,15.6163,15.5947,15.6033,110400.0
2006-10-30 13:30:00,36.11,36.15,36.09,36.14,136300.0,15.6033,15.6206,15.5947,15.6163,136300.0
2006-10-30 14:00:00,36.14,36.19,36.12,36.17,228500.0,15.6163,15.6379,15.6076,15.6292,228500.0
2006-10-30 14:30:00,36.17,36.19,36.12,36.15,280900.0,15.6292,15.6379,15.6076,15.6206,280900.0
2006-10-30 15:00:00,36.15,36.2,36.11,36.19,369900.0,15.6206,15.6422,15.6033,15.6379,369900.0
2006-10-30 15:30:00,36.19,36.21,36.15,36.21,273800.0,15.6379,15.6465,15.6206,15.6465,273800.0
2006-10-31 09:30:00,36.2,36.38,36.2,36.25,280000.0,15.6422,15.72,15.6422,15.6638,280000.0
2006-10-31 10:00:00,36.24,36.38,36.22,36.38,237400.0,15.6595,15.72,15.6508,15.72,237400.0
2006-10-31 10:30:00,36.38,36.46,36.37,36.45,374400.0,15.72,15.7545,15.7156,15.7502,374400.0
2006-10-31 11:00:00,36.46,36.53,36.43,36.49,264100.0,15.7545,15.7848,15.7416,15.7675,264100.0
2006-10-31 11:30:00,36.49,36.53,36.49,36.52,162500.0,15.7675,15.7848,15.7675,15.7805,162500.0
2006-10-31 12:00:00,36.52,36.6,36.48,36.52,250900.0,15.7805,15.815,15.7632,15.7805,250900.0
2006-10-31 12:30:00,36.51,36.55,36.48,36.49,152700.0,15.7761,15.7934,15.7632,15.7675,152700.0
2006-10-31 13:00:00,36.5,36.51,36.47,36.51,114400.0,15.7718,15.7761,15.7589,15.7761,114400.0
2006-10-31 13:30:00,36.51,36.52,36.47,36.49,138800.0,15.7761,15.7805,15.7589,15.7675,138800.0
2006-10-31 14:00:00,36.5,36.5,36.34,36.35,306400.0,15.7718,15.7718,15.7027,15.707,306400.0
2006-10-31 14:30:00,36.35,36.37,36.3,36.35,282300.0,15.707,15.7156,15.6854,15.707,282300.0
2006-10-31 15:00:00,36.34,36.4,36.31,36.39,229600.0,15.7027,15.7286,15.6897,15.7243,229600.0
2006-10-31 15:30:00,36.39,36.45,36.37,36.4,381700.0,15.7243,15.7502,15.7156,15.7286,381700.0
2006-11-01 09:30:00,36.27,36.55,36.23,36.54,271200.0,15.6724,15.7934,15.6552,15.7891,271200.0
2006-11-01 10:00:00,36.52,36.71,36.45,36.7,278800.0,15.7805,15.8626,15.7502,15.8582,278800.0
2006-11-01 10:30:00,36.69,36.69,36.53,36.57,231600.0,15.8539,15.8539,15.7848,15.8021,231600.0
2006-11-01 11:00:00,36.59,36.67,36.58,36.66,138900.0,15.8107,15.8453,15.8064,15.841,138900.0
2006-11-01 11:30:00,36.67,36.67,36.6,36.62,118600.0,15.8453,15.8453,15.815,15.8237,118600.0
2006-11-01 12:00:00,36.62,36.7,36.61,36.62,118400.0,15.8237,15.8582,15.8194,15.8237,118400.0
2006-11-01 12:30:00,36.63,36.69,36.6,36.65,118900.0,15.828,15.8539,15.815,15.8366,118900.0
2006-11-01 13:00:00,36.65,36.73,36.65,36.71,120400.0,15.8366,15.8712,15.8366,15.8626,120400.0
2006-11-01 13:30:00,36.71,36.71,36.68,36.69,118300.0,15.8626,15.8626,15.8496,15.8539,118300.0
2006-11-01 14:00:00,36.7,36.7,36.63,36.65,143600.0,15.8582,15.8582,15.828,15.8366,143600.0
2006-11-01 14:30:00,36.65,36.66,36.59,36.64,151400.0,15.8366,15.841,15.8107,15.8323,151400.0
2006-11-01 15:00:00,36.63,36.64,36.56,36.57,204300.0,15.828,15.8323,15.7977,15.8021,204300.0
2006-11-01 15:30:00,36.58,36.65,36.56,36.61,314900.0,15.8064,15.8366,15.7977,15.8194,314900.0
2006-11-02 09:30:00,35.97,36.21,35.91,36.07,333100.0,15.7099,15.8147,15.6837,15.7536,333100.0
2006-11-02 10:00:00,36.07,36.1,35.99,36.04,187900.0,15.7536,15.7667,15.7187,15.7405,187900.0
2006-11-02 10:30:00,36.04,36.1,35.96,35.96,151900.0,15.7405,15.7667,15.7056,15.7056,151900.0
2006-11-02 11:00:00,35.97,36.0,35.85,35.88,145800.0,15.7099,15.723,15.6575,15.6706,145800.0
2006-11-02 11:30:00,35.87,35.9,35.82,35.87,131600.0,15.6662,15.6793,15.6444,15.6662,131600.0
2006-11-02 12:00:00,35.88,35.9,35.82,35.85,100200.0,15.6706,15.6793,15.6444,15.6575,100200.0
2006-11-02 12:30:00,35.85,35.88,35.81,35.84,111400.0,15.6575,15.6706,15.64,15.6531,111400.0
2006-11-02 13:00:00,35.84,35.89,35.83,35.86,71800.0,15.6531,15.675,15.6488,15.6619,71800.0
2006-11-02 13:30:00,35.85,35.89,35.82,35.88,65300.0,15.6575,15.675,15.6444,15.6706,65300.0
2006-11-02 14:00:00,35.88,35.96,35.85,35.95,127500.0,15.6706,15.7056,15.6575,15.7012,127500.0
2006-11-02 14:30:00,35.95,36.0,35.93,35.95,159700.0,15.7012,15.723,15.6925,15.7012,159700.0
2006-11-02 15:00:00,35.95,36.04,35.94,36.02,233800.0,15.7012,15.7405,15.6968,15.7318,233800.0
2006-11-02 15:30:00,36.02,36.05,35.96,36.02,263200.0,15.7318,15.7449,15.7056,15.7318,263200.0
2006-11-03 09:30:00,35.9,35.99,35.82,35.84,246900.0,15.6793,15.7187,15.6444,15.6531,246900.0
2006-11-03 10:00:00,35.84,35.85,35.66,35.7,319800.0,15.6531,15.6575,15.5745,15.592,319800.0
2006-11-03 10:30:00,35.7,35.74,35.58,35.58,239100.0,15.592,15.6095,15.5396,15.5396,239100.0
2006-11-03 11:00:00,35.58,35.65,35.58,35.63,121200.0,15.5396,15.5702,15.5396,15.5614,121200.0
2006-11-03 11:30:00,35.63,35.68,35.6,35.64,122100.0,15.5614,15.5833,15.5483,15.5658,122100.0
2006-11-03 12:00:00,35.64,35.67,35.6,35.66,55700.0,15.5658,15.5789,15.5483,15.5745,55700.0
2006-11-03 12:30:00,35.66,35.69,35.65,35.67,79800.0,15.5745,15.5876,15.5702,15.5789,79800.0
2006-11-03 13:00:00,35.67,35.72,35.66,35.7,72900.0,15.5789,15.6007,15.5745,15.592,72900.0
2006-11-03 13:30:00,35.69,35.7,35.65,35.67,50400.0,15.5876,15.592,15.5702,15.5789,50400.0
2006-11-03 14:00:00,35.67,35.71,35.65,35.68,78000.0,15.5789,15.5964,15.5702,15.5833,78000.0
2006-11-03 14:30:00,35.68,35.72,35.68,35.7,148600.0,15.5833,15.6007,15.5833,15.592,148600.0
2006-11-03 15:00:00,35.7,35.73,35.69,35.72,156900.0,15.592,15.6051,15.5876,15.6007,156900.0
2006-11-03 15:30:00,35.72,35.85,35.71,35.79,404400.0,15.6007,15.6575,15.5964,15.6313,404400.0
2006-11-06 09:30:00,35.75,35.77,35.6,35.62,168500.0,15.6138,15.6226,15.5483,15.5571,168500.0
2006-11-06 10:00:00,35.62,35.71,35.55,35.57,271100.0,15.5571,15.5964,15.5265,15.5352,271100.0
2006-11-06 10:30:00,35.57,35.69,35.51,35.59,206500.0,15.5352,15.5876,15.509,15.544,206500.0
2006-11-06 11:00:00,35.6,35.66,35.59,35.64,157400.0,15.5483,15.5745,15.544,15.5658,157400.0
2006-11-06 11:30:00,35.64,35.67,35.59,35.6,105200.0,15.5658,15.5789,15.544,15.5483,105200.0
2006-11-06 12:00:00,35.59,35.6,35.5,35.52,120500.0,15.544,15.5483,15.5046,15.5134,120500.0
2006-11-06 12:30:00,35.52,35.53,35.46,35.47,109700.0,15.5134,15.5177,15.4872,15.4915,109700.0
2006-11-06 13:00:00,35.46,35.49,35.41,35.44,143100.0,15.4872,15.5003,15.4653,15.4784,143100.0
2006-11-06 13:30:00,35.45,35.56,35.43,35.49,171900.0,15.4828,15.5309,15.4741,15.5003,171900.0
2006-11-06 14:00:00,35.49,35.57,35.46,35.56,142500.0,15.5003,15.5352,15.4872,15.5309,142500.0
2006-11-06 14:30:00,35.56,35.64,35.54,35.63,314600.0,15.5309,15.5658,15.5221,15.5614,314600.0
2006-11-06 15:00:00,35.62,35.69,35.61,35.66,268200.0,15.5571,15.5876,15.5527,15.5745,268200.0
2006-11-06 15:30:00,35.66,35.78,35.64,35.67,352000.0,15.5745,15.6269,15.5658,15.5789,352000.0
2006-11-07 09:30:00,35.69,35.81,35.65,35.69,170400.0,15.5876,15.64,15.5702,15.5876,170400.0
2006-11-07 10:00:00,35.69,35.73,35.65,35.67,121700.0,15.5876,15.6051,15.5702,15.5789,121700.0
2006-11-07 10:30:00,35.67,35.78,35.62,35.76,93600.0,15.5789,15.6269,15.5571,15.6182,93600.0
2006-11-07 11:00:00,35.76,35.85,35.75,35.79,165000.0,15.6182,15.6575,15.6138,15.6313,165000.0
2006-11-07 11:30:00,35.79,35.8,35.74,35.77,82300.0,15.6313,15.6357,15.6095,15.6226,82300.0
2006-11-07 12:00:00,35.77,35.86,35.73,35.78,87700.0,15.6226,15.6619,15.6051,15.6269,87700.0
2006-11-07 12:30:00,35.79,35.82,35.7,35.72,100400.0,15.6313,15.6444,15.592,15.6007,100400.0
2006-11-07 13:00:00,35.72,35.76,35.7,35.74,121800.0,15.6007,15.6182,15.592,15.6095,121800.0
2006-11-07 13:30:00,35.76,35.79,35.73,35.78,74600.0,15.6182,15.6313,15.6051,15.6269,74600.0
2006-11-07 14:00:00,35.77,35.78,35.72,35.77,100300.0,15.6226,15.6269,15.6007,15.6226,100300.0
2006-11-07 14:30:00,35.76,35.77,35.72,35.73,158500.0,15.6182,15.6226,15.6007,15.6051,158500.0
2006-11-07 15:00:00,35.73,35.74,35.54,35.55,277900.0,15.6051,15.6095,15.5221,15.5265,277900.0
2006-11-07 15:30:00,35.56,35.69,35.56,35.63,226900.0,15.5309,15.5876,15.5309,15.5614,226900.0
2006-11-08 09:30:00,35.75,35.94,35.6,35.75,285100.0,15.6138,15.6968,15.5483,15.6138,285100.0
2006-11-08 10:00:00,35.76,35.86,35.74,35.79,138600.0,15.6182,15.6619,15.6095,15.6313,138600.0
2006-11-08 10:30:00,35.78,35.85,35.71,35.71,131800.0,15.6269,15.6575,15.5964,15.5964,131800.0
2006-11-08 11:00:00,35.71,35.75,35.67,35.75,145500.0,15.5964,15.6138,15.5789,15.6138,145500.0
2006-11-08 11:30:00,35.75,35.79,35.69,35.73,178400.0,15.6138,15.6313,15.5876,15.6051,178400.0
2006-11-08 12:00:00,35.72,35.78,35.67,35.67,116300.0,15.6007,15.6269,15.5789,15.5789,116300.0
2006-11-08 12:30:00,35.68,35.9,35.67,35.9,164400.0,15.5833,15.6793,15.5789,15.6793,164400.0
2006-11-08 13:00:00,35.9,35.9,35.78,35.83,139800.0,15.6793,15.6793,15.6269,15.6488,139800.0
2006-11-08 13:30:00,35.84,35.92,35.8,35.85,182200.0,15.6531,15.6881,15.6357,15.6575,182200.0
2006-11-08 14:00:00,35.86,36.01,35.83,36.01,163000.0,15.6619,15.7274,15.6488,15.7274,163000.0
2006-11-08 14:30:00,36.02,36.07,35.99,36.05,166100.0,15.7318,15.7536,15.7187,15.7449,166100.0
2006-11-08 15:00:00,36.06,36.08,35.93,35.96,186600.0,15.7492,15.758,15.6925,15.7056,186600.0
2006-11-08 15:30:00,35.95,35.99,35.89,35.93,211900.0,15.7012,15.7187,15.675,15.6925,211900.0
2006-11-09 09:30:00,35.88,35.95,35.85,35.94,155600.0,15.6706,15.7012,15.6575,15.6968,155600.0
2006-11-09 10:00:00,35.94,35.97,35.85,35.93,129300.0,15.6968,15.7099,15.6575,15.6925,129300.0
2006-11-09 10:30:00,35.94,35.95,35.9,35.92,75300.0,15.6968,15.7012,15.6793,15.6881,75300.0
2006-11-09 11:00:00,35.91,35.92,35.87,35.91,108500.0,15.6837,15.6881,15.6662,15.6837,108500.0
2006-11-09 11:30:00,35.92,35.93,35.88,35.89,71400.0,15.6881,15.6925,15.6706,15.675,71400.0
2006-11-09 12:00:00,35.89,35.96,35.86,35.96,62400.0,15.675,15.7056,15.6619,15.7056,62400.0
2006-11-09 12:30:00,35.96,35.98,35.85,35.95,104900.0,15.7056,15.7143,15.6575,15.7012,104900.0
2006-11-09 13:00:00,35.95,35.95,35.87,35.92,88100.0,15.7012,15.7012,15.6662,15.6881,88100.0
2006-11-09 13:30:00,35.92,35.97,35.9,35.97,61600.0,15.6881,15.7099,15.6793,15.7099,61600.0
2006-11-09 14:00:00,35.96,35.99,35.91,35.94,81800.0,15.7056,15.7187,15.6837,15.6968,81800.0
2006-11-09 14:30:00,35.94,35.94,35.88,35.91,109500.0,15.6968,15.6968,15.6706,15.6837,109500.0
2006-11-09 15:00:00,35.91,35.91,35.84,35.87,149400.0,15.6837,15.6837,15.6531,15.6662,149400.0
2006-11-09 15:30:00,35.87,35.88,35.78,35.83,243400.0,15.6662,15.6706,15.6269,15.6488,243400.0
2006-11-10 09:30:00,35.95,36.07,35.92,36.07,260000.0,15.7012,15.7536,15.6881,15.7536,260000.0
2006-11-10 10:00:00,36.07,36.16,36.06,36.11,136700.0,15.7536,15.7929,15.7492,15.7711,136700.0
2006-11-10 10:30:00,36.1,36.14,36.08,36.11,90300.0,15.7667,15.7842,15.758,15.7711,90300.0
2006-11-10 11:00:00,36.1,36.18,36.09,36.15,153000.0,15.7667,15.8016,15.7623,15.7885,153000.0
2006-11-10 11:30:00,36.15,36.18,36.11,36.11,112000.0,15.7885,15.8016,15.7711,15.7711,112000.0
2006-11-10 12:00:00,36.11,36.14,36.06,36.07,75200.0,15.7711,15.7842,15.7492,15.7536,75200.0
2006-11-10 12:30:00,36.05,36.11,36.05,36.09,125900.0,15.7449,15.7711,15.7449,15.7623,125900.0
2006-11-10 13:00:00,36.09,36.1,36.08,36.1,33800.0,15.7623,15.7667,15.758,15.7667,33800.0
2006-11-10 13:30:00,36.09,36.1,36.01,36.04,138400.0,15.7623,15.7667,15.7274,15.7405,138400.0
2006-11-10 14:00:00,36.03,36.08,36.02,36.08,129200.0,15.7361,15.758,15.7318,15.758,129200.0
2006-11-10 14:30:00,36.07,36.08,36.01,36.04,214400.0,15.7536,15.758,15.7274,15.7405,214400.0
2006-11-10 15:00:00,36.04,36.07,36.03,36.07,142800.0,15.7405,15.7536,15.7361,15.7536,142800.0
2006-11-10 15:30:00,36.06,36.09,36.04,36.05,206600.0,15.7492,15.7623,15.7405,15.7449,206600.0
2006-11-13 09:30:00,36.08,36.1,35.96,36.08,186200.0,15.758,15.7667,15.7056,15.758,186200.0
2006-11-13 10:00:00,36.07,36.13,36.06,36.13,137000.0,15.7536,15.7798,15.7492,15.7798,137000.0
2006-11-13 10:30:00,36.13,36.14,36.05,36.08,89000.0,15.7798,15.7842,15.7449,15.758,89000.0
2006-11-13 11:00:00,36.07,36.08,36.03,36.04,81800.0,15.7536,15.758,15.7361,15.7405,81800.0
2006-11-13 11:30:00,36.04,36.05,36.0,36.01,74800.0,15.7405,15.7449,15.723,15.7274,74800.0
2006-11-13 12:00:00,36.01,36.02,35.97,36.0,81300.0,15.7274,15.7318,15.7099,15.723,81300.0
2006-11-13 12:30:00,36.01,36.05,35.99,36.04,83400.0,15.7274,15.7449,15.7187,15.7405,83400.0
2006-11-13 13:00:00,36.04,36.09,36.02,36.07,67800.0,15.7405,15.7623,15.7318,15.7536,67800.0
2006-11-13 13:30:00,36.07,36.13,36.02,36.13,124400.0,15.7536,15.7798,15.7318,15.7798,124400.0
2006-11-13 14:00:00,36.13,36.19,36.1,36.12,132800.0,15.7798,15.806,15.7667,15.7754,132800.0
2006-11-13 14:30:00,36.12,36.15,36.09,36.11,83100.0,15.7754,15.7885,15.7623,15.7711,83100.0
2006-11-13 15:00:00,36.12,36.12,36.05,36.06,82900.0,15.7754,15.7754,15.7449,15.7492,82900.0
2006-11-13 15:30:00,36.07,36.08,35.99,36.01,182100.0,15.7536,15.758,15.7187,15.7274,182100.0
2006-11-14 09:30:00,36.03,36.1,35.96,35.97,156900.0,15.7361,15.7667,15.7056,15.7099,156900.0
2006-11-14 10:00:00,35.98,36.0,35.9,35.9,122800.0,15.7143,15.723,15.6793,15.6793,122800.0
2006-11-14 10:30:00,35.9,35.94,35.9,35.93,82700.0,15.6793,15.6968,15.6793,15.6925,82700.0
2006-11-14 11:00:00,35.92,35.95,35.89,35.9,108500.0,15.6881,15.7012,15.675,15.6793,108500.0
2006-11-14 11:30:00,35.9,35.92,35.87,35.88,130000.0,15.6793,15.6881,15.6662,15.6706,130000.0
2006-11-14 12:00:00,35.88,35.88,35.85,35.86,55300.0,15.6706,15.6706,15.6575,15.6619,55300.0
2006-11-14 12:30:00,35.86,35.86,35.8,35.84,69500.0,15.6619,15.6619,15.6357,15.6531,69500.0
2006-11-14 13:00:00,35.84,35.87,35.83,35.84,45800.0,15.6531,15.6662,15.6488,15.6531,45800.0
2006-11-14 13:30:00,35.84,35.91,35.84,35.91,75700.0,15.6531,15.6837,15.6531,15.6837,75700.0
2006-11-14 14:00:00,35.91,35.95,35.9,35.94,57500.0,15.6837,15.7012,15.6793,15.6968,57500.0
2006-11-14 14:30:00,35.94,36.09,35.92,36.07,216700.0,15.6968,15.7623,15.6881,15.7536,216700.0
2006-11-14 15:00:00,36.07,36.1,36.03,36.1,193200.0,15.7536,15.7667,15.7361,15.7667,193200.0
2006-11-14 15:30:00,36.11,36.22,36.1,36.2,462200.0,15.7711,15.8191,15.7667,15.8104,462200.0
2006-11-15 09:30:00,36.24,36.25,36.02,36.12,165400.0,15.8278,15.8322,15.7318,15.7754,165400.0
2006-11-15 10:00:00,36.11,36.14,36.01,36.09,128300.0,15.7711,15.7842,15.7274,15.7623,128300.0
2006-11-15 10:30:00,36.09,36.17,36.03,36.17,98200.0,15.7623,15.7973,15.7361,15.7973,98200.0
2006-11-15 11:00:00,36.16,36.18,36.12,36.13,72600.0,15.7929,15.8016,15.7754,15.7798,72600.0
2006-11-15 11:30:00,36.13,36.2,36.13,36.16,88400.0,15.7798,15.8104,15.7798,15.7929,88400.0
2006-11-15 12:00:00,36.17,36.19,36.14,36.15,63900.0,15.7973,15.806,15.7842,15.7885,63900.0
2006-11-15 12:30:00,36.14,36.15,36.04,36.07,50400.0,15.7842,15.7885,15.7405,15.7536,50400.0
2006-11-15 13:00:00,36.07,36.08,36.04,36.06,55200.0,15.7536,15.758,15.7405,15.7492,55200.0
2006-11-15 13:30:00,36.07,36.09,36.04,36.05,62600.0,15.7536,15.7623,15.7405,15.7449,62600.0
2006-11-15 14:00:00,36.04,36.11,36.02,36.03,125700.0,15.7405,15.7711,15.7318,15.7361,125700.0
2006-11-15 14:30:00,36.03,36.12,36.02,36.12,111200.0,15.7361,15.7754,15.7318,15.7754,111200.0
2006-11-15 15:00:00,36.11,36.14,36.08,36.1,105400.0,15.7711,15.7842,15.758,15.7667,105400.0
2006-11-15 15:30:00,36.11,36.13,36.04,36.1,200500.0,15.7711,15.7798,15.7405,15.7667,200500.0
2006-11-16 09:30:00,36.25,36.4,36.13,36.35,158400.0,15.8322,15.8977,15.7798,15.8759,158400.0
2006-11-16 10:00:00,36.35,36.4,36.32,36.38,105900.0,15.8759,15.8977,15.8628,15.889,105900.0
2006-11-16 10:30:00,36.38,36.41,36.38,36.4,152900.0,15.889,15.9021,15.889,15.8977,152900.0
2006-11-16 11:00:00,36.41,36.44,36.4,36.4,144700.0,15.9021,15.9152,15.8977,15.8977,144700.0
2006-11-16 11:30:00,36.4,36.41,36.34,36.38,111800.0,15.8977,15.9021,15.8715,15.889,111800.0
2006-11-16 12:00:00,36.38,36.4,36.25,36.27,169100.0,15.889,15.8977,15.8322,15.8409,169100.0
2006-11-16 12:30:00,36.26,36.32,36.24,36.29,34600.0,15.8366,15.8628,15.8278,15.8497,34600.0
2006-11-16 13:00:00,36.28,36.3,36.26,36.3,28900.0,15.8453,15.854,15.8366,15.854,28900.0
2006-11-16 13:30:00,36.31,36.38,36.3,36.34,38900.0,15.8584,15.889,15.854,15.8715,38900.0
2006-11-16 14:00:00,36.33,36.35,36.26,36.26,68400.0,15.8672,15.8759,15.8366,15.8366,68400.0
2006-11-16 14:30:00,36.26,36.27,36.16,36.17,110100.0,15.8366,15.8409,15.7929,15.7973,110100.0
2006-11-16 15:00:00,36.16,36.26,36.16,36.19,175100.0,15.7929,15.8366,15.7929,15.806,175100.0
2006-11-16 15:30:00,36.18,36.28,36.11,36.12,247900.0,15.8016,15.8453,15.7711,15.7754,247900.0
2006-11-17 09:30:00,36.02,36.21,36.01,36.14,418100.0,15.7318,15.8147,15.7274,15.7842,418100.0
2006-11-17 10:00:00,36.14,36.15,36.0,36.01,70700.0,15.7842,15.7885,15.723,15.7274,70700.0
2006-11-17 10:30:00,36.01,36.13,36.01,36.1,134600.0,15.7274,15.7798,15.7274,15.7667,134600.0
2006-11-17 11:00:00,36.1,36.17,36.05,36.16,79500.0,15.7667,15.7973,15.7449,15.7929,79500.0
2006-11-17 11:30:00,36.17,36.19,36.11,36.11,83000.0,15.7973,15.806,15.7711,15.7711,83000.0
2006-11-17 12:00:00,36.11,36.18,36.07,36.15,91600.0,15.7711,15.8016,15.7536,15.7885,91600.0
2006-11-17 12:30:00,36.15,36.23,36.05,36.05,103900.0,15.7885,15.8235,15.7449,15.7449,103900.0
2006-11-17 13:00:00,36.05,36.07,36.02,36.07,90400.0,15.7449,15.7536,15.7318,15.7536,90400.0
2006-11-17 13:30:00,36.07,36.1,36.05,36.08,82000.0,15.7536,15.7667,15.7449,15.758,82000.0
2006-11-17 14:00:00,36.07,36.09,36.05,36.06,63200.0,15.7536,15.7623,15.7449,15.7492,63200.0
2006-11-17 14:30:00,36.07,36.13,36.05,36.09,90700.0,15.7536,15.7798,15.7449,15.7623,90700.0
2006-11-17 15:00:00,36.09,36.1,36.04,36.05,158200.0,15.7623,15.7667,15.7405,15.7449,158200.0
2006-11-17 15:30:00,36.05,36.22,36.04,36.17,240300.0,15.7449,15.8191,15.7405,15.7973,240300.0
2006-11-20 09:30:00,36.09,36.25,35.79,36.16,171200.0,15.7623,15.8322,15.6313,15.7929,171200.0
2006-11-20 10:00:00,36.16,36.22,36.16,36.16,59800.0,15.7929,15.8191,15.7929,15.7929,59800.0
2006-11-20 10:30:00,36.16,36.22,36.1,36.2,71900.0,15.7929,15.8191,15.7667,15.8104,71900.0
2006-11-20 11:00:00,36.19,36.23,36.12,36.21,135100.0,15.806,15.8235,15.7754,15.8147,135100.0
2006-11-20 11:30:00,36.2,36.25,36.17,36.18,83500.0,15.8104,15.8322,15.7973,15.8016,83500.0
2006-11-20 12:00:00,36.18,36.19,36.14,36.15,46800.0,15.8016,15.806,15.7842,15.7885,46800.0
2006-11-20 12:30:00,36.15,36.23,36.14,36.22,31500.0,15.7885,15.8235,15.7842,15.8191,31500.0
2006-11-20 13:00:00,36.22,36.28,36.22,36.27,33600.0,15.8191,15.8453,15.8191,15.8409,33600.0
2006-11-20 13:30:00,36.27,36.3,36.26,36.26,48800.0,15.8409,15.854,15.8366,15.8366,48800.0
2006-11-20 14:00:00,36.26,36.28,36.16,36.17,95100.0,15.8366,15.8453,15.7929,15.7973,95100.0
2006-11-20 14:30:00,36.16,36.19,36.13,36.13,89500.0,15.7929,15.806,15.7798,15.7798,89500.0
2006-11-20 15:00:00,36.13,36.18,36.11,36.12,68800.0,15.7798,15.8016,15.7711,15.7754,68800.0
2006-11-20 15:30:00,36.13,36.15,36.11,36.14,191600.0,15.7798,15.7885,15.7711,15.7842,191600.0
2006-11-21 09:30:00,36.19,36.28,36.07,36.08,124300.0,15.806,15.8453,15.7536,15.758,124300.0
2006-11-21 10:00:00,36.09,36.17,36.05,36.15,66300.0,15.7623,15.7973,15.7449,15.7885,66300.0
2006-11-21 10:30:00,36.15,36.16,36.1,36.12,87600.0,15.7885,15.7929,15.7667,15.7754,87600.0
2006-11-21 11:00:00,36.12,36.2,36.1,36.2,103400.0,15.7754,15.8104,15.7667,15.8104,103400.0
2006-11-21 11:30:00,36.2,36.25,36.19,36.24,129400.0,15.8104,15.8322,15.806,15.8278,129400.0
2006-11-21 12:00:00,36.25,36.27,36.2,36.23,50700.0,15.8322,15.8409,15.8104,15.8235,50700.0
2006-11-21 12:30:00,36.23,36.25,36.2,36.24,89000.0,15.8235,15.8322,15.8104,15.8278,89000.0
2006-11-21 13:00:00,36.25,36.25,36.21,36.24,62200.0,15.8322,15.8322,15.8147,15.8278,62200.0
2006-11-21 13:30:00,36.23,36.29,36.23,36.26,120400.0,15.8235,15.8497,15.8235,15.8366,120400.0
2006-11-21 14:00:00,36.25,36.29,36.19,36.19,63100.0,15.8322,15.8497,15.806,15.806,63100.0
2006-11-21 14:30:00,36.19,36.2,36.13,36.14,78500.0,15.806,15.8104,15.7798,15.7842,78500.0
2006-11-21 15:00:00,36.13,36.14,36.1,36.12,99600.0,15.7798,15.7842,15.7667,15.7754,99600.0
2006-11-21 15:30:00,36.11,36.15,36.1,36.15,167900.0,15.7711,15.7885,15.7667,15.7885,167900.0
2006-11-22 09:30:00,36.08,36.24,36.07,36.13,110800.0,15.758,15.8278,15.7536,15.7798,110800.0
2006-11-22 10:00:00,36.13,36.17,36.1,36.11,63200.0,15.7798,15.7973,15.7667,15.7711,63200.0
2006-11-22 10:30:00,36.11,36.18,36.11,36.13,90600.0,15.7711,15.8016,15.7711,15.7798,90600.0
2006-11-22 11:00:00,36.14,36.25,36.14,36.24,121500.0,15.7842,15.8322,15.7842,15.8278,121500.0
2006-11-22 11:30:00,36.24,36.25,36.22,36.22,58800.0,15.8278,15.8322,15.8191,15.8191,58800.0
2006-11-22 12:00:00,36.22,36.23,36.18,36.2,98600.0,15.8191,15.8235,15.8016,15.8104,98600.0
2006-11-22 12:30:00,36.2,36.2,36.11,36.11,55400.0,15.8104,15.8104,15.7711,15.7711,55400.0
2006-11-22 13:00:00,36.11,36.13,36.1,36.11,52200.0,15.7711,15.7798,15.7667,15.7711,52200.0
2006-11-22 13:30:00,36.11,36.12,36.09,36.11,88100.0,15.7711,15.7754,15.7623,15.7711,88100.0
2006-11-22 14:00:00,36.11,36.14,36.02,36.12,155800.0,15.7711,15.7842,15.7318,15.7754,155800.0
2006-11-22 14:30:00,36.12,36.15,36.1,36.1,55800.0,15.7754,15.7885,15.7667,15.7667,55800.0
2006-11-22 15:00:00,36.11,36.13,36.1,36.11,77300.0,15.7711,15.7798,15.7667,15.7711,77300.0
2006-11-22 15:30:00,36.1,36.13,36.07,36.11,152900.0,15.7667,15.7798,15.7536,15.7711,152900.0
2006-11-24 09:30:00,36.03,36.15,36.03,36.13,61600.0,15.7361,15.7885,15.7361,15.7798,61600.0
2006-11-24 10:00:00,36.12,36.16,36.09,36.15,40400.0,15.7754,15.7929,15.7623,15.7885,40400.0
2006-11-24 10:30:00,36.15,36.18,36.11,36.18,41500.0,15.7885,15.8016,15.7711,15.8016,41500.0
2006-11-24 11:00:00,36.18,36.23,36.17,36.18,66300.0,15.8016,15.8235,15.7973,15.8016,66300.0
2006-11-24 11:30:00,36.18,36.18,36.1,36.11,50500.0,15.8016,15.8016,15.7667,15.7711,50500.0
2006-11-24 12:00:00,36.11,36.15,36.09,36.15,33100.0,15.7711,15.7885,15.7623,15.7885,33100.0
2006-11-24 12:30:00,36.14,36.16,36.13,36.14,110700.0,15.7842,15.7929,15.7798,15.7842,110700.0
2006-11-24 13:00:00,36.14,36.14,36.14,36.14,27200.0,15.7842,15.7842,15.7842,15.7842,27200.0
2006-11-24 13:30:00,36.6,36.6,36.6,36.6,100.0,15.9851,15.9851,15.9851,15.9851,100.0
2006-11-24 14:00:00,36.5,36.5,36.5,36.5,100.0,15.9414,15.9414,15.9414,15.9414,100.0
2006-11-24 14:30:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:00:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-24 15:30:00,36.5,36.5,36.5,36.5,0.0,15.9414,15.9414,15.9414,15.9414,0.0
2006-11-27 09:30:00,35.94,36.07,35.94,36.0,232900.0,15.6968,15.7536,15.6968,15.723,232900.0
2006-11-27 10:00:00,36.0,36.01,35.88,35.9,150400.0,15.723,15.7274,15.6706,15.6793,150400.0
2006-11-27 10:30:00,35.9,35.9,35.8,35.83,160100.0,15.6793,15.6793,15.6357,15.6488,160100.0
2006-11-27 11:00:00,35.83,35.9,35.7,35.7,216000.0,15.6488,15.6793,15.592,15.592,216000.0
2006-11-27 11:30:00,35.7,35.82,35.66,35.8,169500.0,15.592,15.6444,15.5745,15.6357,169500.0
2006-11-27 12:00:00,35.79,35.79,35.74,35.77,58800.0,15.6313,15.6313,15.6095,15.6226,58800.0
2006-11-27 12:30:00,35.75,35.77,35.68,35.76,67300.0,15.6138,15.6226,15.5833,15.6182,67300.0
2006-11-27 13:00:00,35.76,35.85,35.72,35.85,92000.0,15.6182,15.6575,15.6007,15.6575,92000.0
2006-11-27 13:30:00,35.85,35.86,35.78,35.79,87400.0,15.6575,15.6619,15.6269,15.6313,87400.0
2006-11-27 14:00:00,35.8,35.8,35.74,35.74,98900.0,15.6357,15.6357,15.6095,15.6095,98900.0
2006-11-27 14:30:00,35.73,35.78,35.66,35.67,114900.0,15.6051,15.6269,15.5745,15.5789,114900.0
2006-11-27 15:00:00,35.67,35.71,35.65,35.69,261500.0,15.5789,15.5964,15.5702,15.5876,261500.0
2006-11-27 15:30:00,35.69,35.73,35.67,35.72,197200.0,15.5876,15.6051,15.5789,15.6007,197200.0
2006-11-28 09:30:00,35.73,35.93,35.71,35.91,239600.0,15.6051,15.6925,15.5964,15.6837,239600.0
2006-11-28 10:00:00,35.91,36.02,35.86,36.0,281100.0,15.6837,15.7318,15.6619,15.723,281100.0
2006-11-28 10:30:00,36.0,36.0,35.89,35.89,195600.0,15.723,15.723,15.675,15.675,195600.0
2006-11-28 11:00:00,35.89,35.95,35.86,35.92,230900.0,15.675,15.7012,15.6619,15.6881,230900.0
2006-11-28 11:30:00,35.91,35.98,35.89,35.89,165700.0,15.6837,15.7143,15.675,15.675,165700.0
2006-11-28 12:00:00,35.89,35.93,35.86,35.89,96500.0,15.675,15.6925,15.6619,15.675,96500.0
2006-11-28 12:30:00,35.88,35.96,35.82,35.94,185500.0,15.6706,15.7056,15.6444,15.6968,185500.0
2006-11-28 13:00:00,35.94,36.04,35.83,35.84,152900.0,15.6968,15.7405,15.6488,15.6531,152900.0
2006-11-28 13:30:00,35.84,35.93,35.83,35.86,154200.0,15.6531,15.6925,15.6488,15.6619,154200.0
2006-11-28 14:00:00,35.87,35.91,35.86,35.91,163100.0,15.6662,15.6837,15.6619,15.6837,163100.0
2006-11-28 14:30:00,35.92,35.96,35.88,35.94,212200.0,15.6881,15.7056,15.6706,15.6968,212200.0
2006-11-28 15:00:00,35.93,35.98,35.89,35.92,296700.0,15.6925,15.7143,15.675,15.6881,296700.0
2006-11-28 15:30:00,35.92,35.96,35.86,35.92,506700.0,15.6881,15.7056,15.6619,15.6881,506700.0
2006-11-29 09:30:00,35.91,36.2,35.91,36.19,363700.0,15.6837,15.8104,15.6837,15.806,363700.0
2006-11-29 10:00:00,36.18,36.34,36.1,36.15,325900.0,15.8016,15.8715,15.7667,15.7885,325900.0
2006-11-29 10:30:00,36.15,36.18,36.14,36.15,178300.0,15.7885,15.8016,15.7842,15.7885,178300.0
2006-11-29 11:00:00,36.15,36.24,36.15,36.16,121400.0,15.7885,15.8278,15.7885,15.7929,121400.0
2006-11-29 11:30:00,36.16,36.21,36.15,36.2,102200.0,15.7929,15.8147,15.7885,15.8104,102200.0
2006-11-29 12:00:00,36.2,36.23,36.17,36.2,96100.0,15.8104,15.8235,15.7973,15.8104,96100.0
2006-11-29 12:30:00,36.19,36.22,36.19,36.21,128900.0,15.806,15.8191,15.806,15.8147,128900.0
2006-11-29 13:00:00,36.2,36.23,36.2,36.2,131200.0,15.8104,15.8235,15.8104,15.8104,131200.0
2006-11-29 13:30:00,36.2,36.21,36.18,36.19,95500.0,15.8104,15.8147,15.8016,15.806,95500.0
2006-11-29 14:00:00,36.19,36.2,36.15,36.16,102000.0,15.806,15.8104,15.7885,15.7929,102000.0
2006-11-29 14:30:00,36.15,36.25,36.15,36.24,99300.0,15.7885,15.8322,15.7885,15.8278,99300.0
2006-11-29 15:00:00,36.24,36.25,36.2,36.22,98800.0,15.8278,15.8322,15.8104,15.8191,98800.0
2006-11-29 15:30:00,36.21,36.26,36.21,36.26,172400.0,15.8147,15.8366,15.8147,15.8366,172400.0
2006-11-30 09:30:00,36.17,36.32,36.17,36.22,108000.0,15.7973,15.8628,15.7973,15.8191,108000.0
2006-11-30 10:00:00,36.21,36.22,36.08,36.19,122800.0,15.8147,15.8191,15.758,15.806,122800.0
2006-11-30 10:30:00,36.19,36.31,36.19,36.28,139800.0,15.806,15.8584,15.806,15.8453,139800.0
2006-11-30 11:00:00,36.26,36.28,36.14,36.16,60700.0,15.8366,15.8453,15.7842,15.7929,60700.0
2006-11-30 11:30:00,36.16,36.16,36.11,36.12,67900.0,15.7929,15.7929,15.7711,15.7754,67900.0
2006-11-30 12:00:00,36.11,36.16,36.11,36.15,52600.0,15.7711,15.7929,15.7711,15.7885,52600.0
2006-11-30 12:30:00,36.16,36.2,36.12,36.13,67600.0,15.7929,15.8104,15.7754,15.7798,67600.0
2006-11-30 13:00:00,36.13,36.23,36.11,36.22,46900.0,15.7798,15.8235,15.7711,15.8191,46900.0
2006-11-30 13:30:00,36.23,36.24,36.14,36.15,54600.0,15.8235,15.8278,15.7842,15.7885,54600.0
2006-11-30 14:00:00,36.15,36.19,36.14,36.19,55500.0,15.7885,15.806,15.7842,15.806,55500.0
2006-11-30 14:30:00,36.2,36.32,36.2,36.31,129500.0,15.8104,15.8628,15.8104,15.8584,129500.0
2006-11-30 15:00:00,36.32,36.33,36.28,36.33,146100.0,15.8628,15.8672,15.8453,15.8672,146100.0
2006-11-30 15:30:00,36.33,36.35,36.27,36.27,222700.0,15.8672,15.8759,15.8409,15.8409,222700.0
2006-12-01 09:30:00,36.34,36.46,36.28,36.44,176500.0,15.8715,15.9239,15.8453,15.9152,176500.0
2006-12-01 10:00:00,36.43,36.49,36.28,36.48,200100.0,15.9108,15.937,15.8453,15.9327,200100.0
2006-12-01 10:30:00,36.48,36.49,36.3,36.3,160700.0,15.9327,15.937,15.854,15.854,160700.0
2006-12-01 11:00:00,36.31,36.36,36.24,36.26,124100.0,15.8584,15.8803,15.8278,15.8366,124100.0
2006-12-01 11:30:00,36.25,36.38,36.2,36.38,84500.0,15.8322,15.889,15.8104,15.889,84500.0
2006-12-01 12:00:00,36.37,36.39,36.26,36.35,138300.0,15.8846,15.8934,15.8366,15.8759,138300.0
2006-12-01 12:30:00,36.36,36.41,36.34,36.38,52000.0,15.8803,15.9021,15.8715,15.889,52000.0
2006-12-01 13:00:00,36.38,36.4,36.28,36.37,151500.0,15.889,15.8977,15.8453,15.8846,151500.0
2006-12-01 13:30:00,36.37,36.39,36.25,36.36,95900.0,15.8846,15.8934,15.8322,15.8803,95900.0
2006-12-01 14:00:00,36.37,36.38,36.25,36.28,131300.0,15.8846,15.889,15.8322,15.8453,131300.0
2006-12-01 14:30:00,36.27,36.29,36.16,36.21,168300.0,15.8409,15.8497,15.7929,15.8147,168300.0
2006-12-01 15:00:00,36.22,36.29,36.19,36.27,162500.0,15.8191,15.8497,15.806,15.8409,162500.0
2006-12-01 15:30:00,36.27,36.33,36.25,36.33,193300.0,15.8409,15.8672,15.8322,15.8672,193300.0
2006-12-04 09:30:00,36.49,36.6,36.41,36.58,286800.0,15.937,15.9851,15.9021,15.9763,286800.0
2006-12-04 10:00:00,36.58,36.7,36.58,36.63,211400.0,15.9763,16.0287,15.9763,15.9982,211400.0
2006-12-04 10:30:00,36.62,36.72,36.62,36.68,174200.0,15.9938,16.0375,15.9938,16.02,174200.0
2006-12-04 11:00:00,36.66,36.71,36.64,36.65,98200.0,16.0113,16.0331,16.0025,16.0069,98200.0
2006-12-04 11:30:00,36.65,36.69,36.63,36.68,76100.0,16.0069,16.0244,15.9982,16.02,76100.0
2006-12-04 12:00:00,36.68,36.69,36.65,36.66,68100.0,16.02,16.0244,16.0069,16.0113,68100.0
2006-12-04 12:30:00,36.65,36.68,36.65,36.65,41300.0,16.0069,16.02,16.0069,16.0069,41300.0
2006-12-04 13:00:00,36.65,36.71,36.65,36.67,107100.0,16.0069,16.0331,16.0069,16.0156,107100.0
2006-12-04 13:30:00,36.67,36.7,36.65,36.65,130500.0,16.0156,16.0287,16.0069,16.0069,130500.0
2006-12-04 14:00:00,36.66,36.67,36.57,36.57,94100.0,16.0113,16.0156,15.972,15.972,94100.0
2006-12-04 14:30:00,36.58,36.65,36.56,36.65,105500.0,15.9763,16.0069,15.9676,16.0069,105500.0
2006-12-04 15:00:00,36.65,36.66,36.61,36.62,131000.0,16.0069,16.0113,15.9894,15.9938,131000.0
2006-12-04 15:30:00,36.62,36.63,36.53,36.61,202700.0,15.9938,15.9982,15.9545,15.9894,202700.0
2006-12-05 09:30:00,36.66,36.67,36.53,36.56,168200.0,16.0113,16.0156,15.9545,15.9676,168200.0
2006-12-05 10:00:00,36.57,36.74,36.57,36.65,182800.0,15.972,16.0462,15.972,16.0069,182800.0
2006-12-05 10:30:00,36.66,36.8,36.66,36.75,182600.0,16.0113,16.0724,16.0113,16.0506,182600.0
2006-12-05 11:00:00,36.75,36.8,36.72,36.79,189400.0,16.0506,16.0724,16.0375,16.0681,189400.0
2006-12-05 11:30:00,36.79,36.84,36.79,36.81,75800.0,16.0681,16.0899,16.0681,16.0768,75800.0
2006-12-05 12:00:00,36.8,36.81,36.73,36.76,63900.0,16.0724,16.0768,16.0419,16.055,63900.0
2006-12-05 12:30:00,36.75,36.77,36.7,36.72,56400.0,16.0506,16.0593,16.0287,16.0375,56400.0
2006-12-05 13:00:00,36.73,36.73,36.65,36.67,44400.0,16.0419,16.0419,16.0069,16.0156,44400.0
2006-12-05 13:30:00,36.66,36.72,36.66,36.7,58900.0,16.0113,16.0375,16.0113,16.0287,58900.0
2006-12-05 14:00:00,36.71,36.72,36.67,36.71,87400.0,16.0331,16.0375,16.0156,16.0331,87400.0
2006-12-05 14:30:00,36.72,36.72,36.58,36.64,202200.0,16.0375,16.0375,15.9763,16.0025,202200.0
2006-12-05 15:00:00,36.64,36.66,36.58,36.59,123200.0,16.0025,16.0113,15.9763,15.9807,123200.0
2006-12-05 15:30:00,36.59,36.74,36.58,36.71,282900.0,15.9807,16.0462,15.9763,16.0331,282900.0
2006-12-06 09:30:00,36.7,36.8,36.55,36.7,148600.0,16.0287,16.0724,15.9632,16.0287,148600.0
2006-12-06 10:00:00,36.7,36.7,36.56,36.61,90100.0,16.0287,16.0287,15.9676,15.9894,90100.0
2006-12-06 10:30:00,36.63,36.63,36.43,36.47,203300.0,15.9982,15.9982,15.9108,15.9283,203300.0
2006-12-06 11:00:00,36.47,36.48,36.41,36.45,163800.0,15.9283,15.9327,15.9021,15.9196,163800.0
2006-12-06 11:30:00,36.45,36.46,36.44,36.45,96300.0,15.9196,15.9239,15.9152,15.9196,96300.0
2006-12-06 12:00:00,36.45,36.46,36.41,36.45,114500.0,15.9196,15.9239,15.9021,15.9196,114500.0
2006-12-06 12:30:00,36.45,36.51,36.45,36.51,53200.0,15.9196,15.9458,15.9196,15.9458,53200.0
2006-12-06 13:00:00,36.5,36.53,36.44,36.45,125700.0,15.9414,15.9545,15.9152,15.9196,125700.0
2006-12-06 13:30:00,36.45,36.46,36.39,36.41,159700.0,15.9196,15.9239,15.8934,15.9021,159700.0
2006-12-06 14:00:00,36.41,36.44,36.4,36.42,62400.0,15.9021,15.9152,15.8977,15.9065,62400.0
2006-12-06 14:30:00,36.42,36.43,36.4,36.42,105000.0,15.9065,15.9108,15.8977,15.9065,105000.0
2006-12-06 15:00:00,36.41,36.44,36.4,36.42,205200.0,15.9021,15.9152,15.8977,15.9065,205200.0
2006-12-06 15:30:00,36.42,36.45,36.36,36.41,246800.0,15.9065,15.9196,15.8803,15.9021,246800.0
2006-12-07 09:30:00,36.51,36.51,36.38,36.45,212900.0,15.9458,15.9458,15.889,15.9196,212900.0
2006-12-07 10:00:00,36.45,36.59,36.44,36.48,169700.0,15.9196,15.9807,15.9152,15.9327,169700.0
2006-12-07 10:30:00,36.48,36.52,36.44,36.49,150200.0,15.9327,15.9501,15.9152,15.937,150200.0
2006-12-07 11:00:00,36.49,36.54,36.45,36.45,464000.0,15.937,15.9589,15.9196,15.9196,464000.0
2006-12-07 11:30:00,36.45,36.5,36.45,36.45,89100.0,15.9196,15.9414,15.9196,15.9196,89100.0
2006-12-07 12:00:00,36.45,36.47,36.4,36.4,83400.0,15.9196,15.9283,15.8977,15.8977,83400.0
2006-12-07 12:30:00,36.41,36.45,36.35,36.37,70500.0,15.9021,15.9196,15.8759,15.8846,70500.0
2006-12-07 13:00:00,36.36,36.4,36.35,36.39,66900.0,15.8803,15.8977,15.8759,15.8934,66900.0
2006-12-07 13:30:00,36.39,36.4,36.35,36.36,58700.0,15.8934,15.8977,15.8759,15.8803,58700.0
2006-12-07 14:00:00,36.35,36.42,36.35,36.37,147100.0,15.8759,15.9065,15.8759,15.8846,147100.0
2006-12-07 14:30:00,36.37,36.44,36.35,36.42,130200.0,15.8846,15.9152,15.8759,15.9065,130200.0
2006-12-07 15:00:00,36.41,36.44,36.35,36.4,264700.0,15.9021,15.9152,15.8759,15.8977,264700.0
2006-12-07 15:30:00,36.4,36.46,36.35,36.38,310800.0,15.8977,15.9239,15.8759,15.889,310800.0
2006-12-08 09:30:00,36.35,36.6,36.31,36.31,124000.0,15.8759,15.9851,15.8584,15.8584,124000.0
2006-12-08 10:00:00,36.31,36.31,36.2,36.23,110900.0,15.8584,15.8584,15.8104,15.8235,110900.0
2006-12-08 10:30:00,36.24,36.39,36.24,36.37,80200.0,15.8278,15.8934,15.8278,15.8846,80200.0
2006-12-08 11:00:00,36.36,36.51,36.35,36.4,250000.0,15.8803,15.9458,15.8759,15.8977,250000.0
2006-12-08 11:30:00,36.41,36.47,36.38,36.44,161600.0,15.9021,15.9283,15.889,15.9152,161600.0
2006-12-08 12:00:00,36.44,36.45,36.39,36.41,81800.0,15.9152,15.9196,15.8934,15.9021,81800.0
2006-12-08 12:30:00,36.41,36.5,36.4,36.48,96300.0,15.9021,15.9414,15.8977,15.9327,96300.0
2006-12-08 13:00:00,36.48,36.51,36.47,36.49,76000.0,15.9327,15.9458,15.9283,15.937,76000.0
2006-12-08 13:30:00,36.49,36.51,36.4,36.41,128900.0,15.937,15.9458,15.8977,15.9021,128900.0
2006-12-08 14:00:00,36.41,36.46,36.39,36.45,219700.0,15.9021,15.9239,15.8934,15.9196,219700.0
2006-12-08 14:30:00,36.45,36.48,36.44,36.45,100800.0,15.9196,15.9327,15.9152,15.9196,100800.0
2006-12-08 15:00:00,36.45,36.46,36.42,36.45,150100.0,15.9196,15.9239,15.9065,15.9196,150100.0
2006-12-08 15:30:00,36.45,36.49,36.39,36.45,163300.0,15.9196,15.937,15.8934,15.9196,163300.0
2006-12-11 09:30:00,36.46,36.68,36.46,36.62,177200.0,15.9239,16.02,15.9239,15.9938,177200.0
2006-12-11 10:00:00,36.62,36.62,36.47,36.51,114000.0,15.9938,15.9938,15.9283,15.9458,114000.0
2006-12-11 10:30:00,36.51,36.59,36.5,36.58,81400.0,15.9458,15.9807,15.9414,15.9763,81400.0
2006-12-11 11:00:00,36.58,36.66,36.58,36.6,112300.0,15.9763,16.0113,15.9763,15.9851,112300.0
2006-12-11 11:30:00,36.6,36.65,36.6,36.64,80600.0,15.9851,16.0069,15.9851,16.0025,80600.0
2006-12-11 12:00:00,36.64,36.67,36.62,36.65,119200.0,16.0025,16.0156,15.9938,16.0069,119200.0
2006-12-11 12:30:00,36.65,36.66,36.63,36.64,38100.0,16.0069,16.0113,15.9982,16.0025,38100.0
2006-12-11 13:00:00,36.64,36.64,36.58,36.59,59400.0,16.0025,16.0025,15.9763,15.9807,59400.0
2006-12-11 13:30:00,36.59,36.61,36.58,36.59,39700.0,15.9807,15.9894,15.9763,15.9807,39700.0
2006-12-11 14:00:00,36.59,36.62,36.57,36.58,60100.0,15.9807,15.9938,15.972,15.9763,60100.0
2006-12-11 14:30:00,36.58,36.59,36.57,36.57,79900.0,15.9763,15.9807,15.972,15.972,79900.0
2006-12-11 15:00:00,36.57,36.6,36.56,36.59,101600.0,15.972,15.9851,15.9676,15.9807,101600.0
2006-12-11 15:30:00,36.59,36.63,36.57,36.63,182300.0,15.9807,15.9982,15.972,15.9982,182300.0
2006-12-12 09:30:00,36.69,36.73,36.64,36.7,149700.0,16.0244,16.0419,16.0025,16.0287,149700.0
2006-12-12 10:00:00,36.7,36.82,36.68,36.82,143100.0,16.0287,16.0812,16.02,16.0812,143100.0
2006-12-12 10:30:00,36.82,36.85,36.78,36.8,108700.0,16.0812,16.0943,16.0637,16.0724,108700.0
2006-12-12 11:00:00,36.81,36.83,36.76,36.76,91100.0,16.0768,16.0855,16.055,16.055,91100.0
2006-12-12 11:30:00,36.77,36.79,36.73,36.76,90000.0,16.0593,16.0681,16.0419,16.055,90000.0
2006-12-12 12:00:00,36.76,36.76,36.63,36.66,131500.0,16.055,16.055,15.9982,16.0113,131500.0
2006-12-12 12:30:00,36.66,36.8,36.65,36.79,67100.0,16.0113,16.0724,16.0069,16.0681,67100.0
2006-12-12 13:00:00,36.8,36.84,36.78,36.84,53900.0,16.0724,16.0899,16.0637,16.0899,53900.0
2006-12-12 13:30:00,36.85,36.86,36.81,36.85,63600.0,16.0943,16.0986,16.0768,16.0943,63600.0
2006-12-12 14:00:00,36.84,36.9,36.77,36.89,252000.0,16.0899,16.1161,16.0593,16.1117,252000.0
2006-12-12 14:30:00,36.9,37.04,36.86,37.03,655200.0,16.1161,16.1772,16.0986,16.1729,655200.0
2006-12-12 15:00:00,37.03,37.06,37.01,37.04,273900.0,16.1729,16.186,16.1641,16.1772,273900.0
2006-12-12 15:30:00,37.04,37.13,37.04,37.1,382500.0,16.1772,16.2166,16.1772,16.2034,382500.0
2006-12-13 09:30:00,37.14,37.17,37.03,37.04,234700.0,16.2209,16.234,16.1729,16.1772,234700.0
2006-12-13 10:00:00,37.04,37.08,36.95,36.97,226800.0,16.1772,16.1947,16.1379,16.1467,226800.0
2006-12-13 10:30:00,36.97,36.99,36.89,36.98,185600.0,16.1467,16.1554,16.1117,16.151,185600.0
2006-12-13 11:00:00,36.97,37.15,36.97,37.15,223900.0,16.1467,16.2253,16.1467,16.2253,223900.0
2006-12-13 11:30:00,37.15,37.19,37.13,37.17,132800.0,16.2253,16.2428,16.2166,16.234,132800.0
2006-12-13 12:00:00,37.17,37.17,37.1,37.16,148700.0,16.234,16.234,16.2034,16.2297,148700.0
2006-12-13 12:30:00,37.17,37.17,37.13,37.13,87500.0,16.234,16.234,16.2166,16.2166,87500.0
2006-12-13 13:00:00,37.13,37.19,37.13,37.19,59000.0,16.2166,16.2428,16.2166,16.2428,59000.0
2006-12-13 13:30:00,37.19,37.2,37.13,37.14,119000.0,16.2428,16.2471,16.2166,16.2209,119000.0
2006-12-13 14:00:00,37.13,37.14,37.08,37.08,115700.0,16.2166,16.2209,16.1947,16.1947,115700.0
2006-12-13 14:30:00,37.08,37.09,36.99,37.05,248600.0,16.1947,16.1991,16.1554,16.1816,248600.0
2006-12-13 15:00:00,37.04,37.05,37.01,37.02,113600.0,16.1772,16.1816,16.1641,16.1685,113600.0
2006-12-13 15:30:00,37.01,37.14,37.01,37.1,309800.0,16.1641,16.2209,16.1641,16.2034,309800.0
2006-12-14 09:30:00,37.06,37.34,37.06,37.22,192000.0,16.186,16.3083,16.186,16.2559,192000.0
2006-12-14 10:00:00,37.22,37.35,37.15,37.22,158500.0,16.2559,16.3126,16.2253,16.2559,158500.0
2006-12-14 10:30:00,37.21,37.27,37.16,37.17,102000.0,16.2515,16.2777,16.2297,16.234,102000.0
2006-12-14 11:00:00,37.18,37.2,37.12,37.17,123400.0,16.2384,16.2471,16.2122,16.234,123400.0
2006-12-14 11:30:00,37.18,37.2,37.12,37.19,89600.0,16.2384,16.2471,16.2122,16.2428,89600.0
2006-12-14 12:00:00,37.19,37.19,37.11,37.15,114400.0,16.2428,16.2428,16.2078,16.2253,114400.0
2006-12-14 12:30:00,37.14,37.21,37.14,37.18,45700.0,16.2209,16.2515,16.2209,16.2384,45700.0
2006-12-14 13:00:00,37.18,37.2,37.15,37.18,39200.0,16.2384,16.2471,16.2253,16.2384,39200.0
2006-12-14 13:30:00,37.17,37.2,37.14,37.16,91700.0,16.234,16.2471,16.2209,16.2297,91700.0
2006-12-14 14:00:00,37.16,37.18,37.14,37.15,65800.0,16.2297,16.2384,16.2209,16.2253,65800.0
2006-12-14 14:30:00,37.15,37.19,37.14,37.18,104100.0,16.2253,16.2428,16.2209,16.2384,104100.0
2006-12-14 15:00:00,37.17,37.27,37.15,37.26,148200.0,16.234,16.2777,16.2253,16.2733,148200.0
2006-12-14 15:30:00,37.26,37.33,37.24,37.28,906000.0,16.2733,16.3039,16.2646,16.2821,906000.0
2006-12-15 09:30:00,37.3,37.35,36.8,37.29,947300.0,16.2908,16.3126,16.0724,16.2864,947300.0
2006-12-15 10:00:00,37.26,37.33,37.23,37.3,115800.0,16.2733,16.3039,16.2602,16.2908,115800.0
2006-12-15 10:30:00,37.29,37.32,37.27,37.32,131300.0,16.2864,16.2995,16.2777,16.2995,131300.0
2006-12-15 11:00:00,37.33,37.36,37.31,37.36,174400.0,16.3039,16.317,16.2952,16.317,174400.0
2006-12-15 11:30:00,37.35,37.35,37.32,37.33,82300.0,16.3126,16.3126,16.2995,16.3039,82300.0
2006-12-15 12:00:00,37.33,37.34,37.29,37.33,81000.0,16.3039,16.3083,16.2864,16.3039,81000.0
2006-12-15 12:30:00,37.33,37.35,37.28,37.32,86400.0,16.3039,16.3126,16.2821,16.2995,86400.0
2006-12-15 13:00:00,37.32,37.37,37.29,37.32,86900.0,16.2995,16.3214,16.2864,16.2995,86900.0
2006-12-15 13:30:00,37.33,37.33,37.28,37.29,94000.0,16.3039,16.3039,16.2821,16.2864,94000.0
2006-12-15 14:00:00,37.28,37.3,37.16,37.21,186200.0,16.2821,16.2908,16.2297,16.2515,186200.0
2006-12-15 14:30:00,37.21,37.24,37.06,37.06,287600.0,16.2515,16.2646,16.186,16.186,287600.0
2006-12-15 15:00:00,37.06,37.06,36.93,36.95,335300.0,16.186,16.186,16.1292,16.1379,335300.0
2006-12-15 15:30:00,36.94,37.04,36.93,36.98,509800.0,16.1336,16.1772,16.1292,16.151,509800.0
2006-12-18 09:30:00,36.98,37.16,36.95,37.05,205100.0,16.151,16.2297,16.1379,16.1816,205100.0
2006-12-18 10:00:00,37.05,37.13,36.96,37.03,145200.0,16.1816,16.2166,16.1423,16.1729,145200.0
2006-12-18 10:30:00,37.03,37.15,37.02,37.13,109800.0,16.1729,16.2253,16.1685,16.2166,109800.0
2006-12-18 11:00:00,37.13,37.17,37.12,37.17,109600.0,16.2166,16.234,16.2122,16.234,109600.0
2006-12-18 11:30:00,37.17,37.2,37.13,37.14,118200.0,16.234,16.2471,16.2166,16.2209,118200.0
2006-12-18 12:00:00,37.13,37.15,37.09,37.15,98000.0,16.2166,16.2253,16.1991,16.2253,98000.0
2006-12-18 12:30:00,37.15,37.17,37.11,37.11,82100.0,16.2253,16.234,16.2078,16.2078,82100.0
2006-12-18 13:00:00,37.12,37.12,37.05,37.06,81200.0,16.2122,16.2122,16.1816,16.186,81200.0
2006-12-18 13:30:00,37.06,37.12,37.03,37.1,70400.0,16.186,16.2122,16.1729,16.2034,70400.0
2006-12-18 14:00:00,37.11,37.12,37.03,37.04,57200.0,16.2078,16.2122,16.1729,16.1772,57200.0
2006-12-18 14:30:00,37.04,37.04,36.97,36.98,112900.0,16.1772,16.1772,16.1467,16.151,112900.0
2006-12-18 15:00:00,36.98,37.03,36.92,37.02,164000.0,16.151,16.1729,16.1248,16.1685,164000.0
2006-12-18 15:30:00,37.03,37.08,36.98,37.05,203800.0,16.1729,16.1947,16.151,16.1816,203800.0
2006-12-19 09:30:00,36.97,37.14,36.91,37.08,185300.0,16.1467,16.2209,16.1205,16.1947,185300.0
2006-12-19 10:00:00,37.09,37.15,37.07,37.11,125300.0,16.1991,16.2253,16.1903,16.2078,125300.0
2006-12-19 10:30:00,37.1,37.15,37.03,37.08,141800.0,16.2034,16.2253,16.1729,16.1947,141800.0
2006-12-19 11:00:00,37.07,37.17,37.07,37.12,133600.0,16.1903,16.234,16.1903,16.2122,133600.0
2006-12-19 11:30:00,37.12,37.19,37.11,37.16,62500.0,16.2122,16.2428,16.2078,16.2297,62500.0
2006-12-19 12:00:00,37.17,37.21,37.13,37.16,67800.0,16.234,16.2515,16.2166,16.2297,67800.0
2006-12-19 12:30:00,37.16,37.23,37.16,37.21,52800.0,16.2297,16.2602,16.2297,16.2515,52800.0
2006-12-19 13:00:00,37.21,37.22,37.17,37.2,42700.0,16.2515,16.2559,16.234,16.2471,42700.0
2006-12-19 13:30:00,37.21,37.28,37.19,37.24,53100.0,16.2515,16.2821,16.2428,16.2646,53100.0
2006-12-19 14:00:00,37.23,37.35,37.23,37.31,95800.0,16.2602,16.3126,16.2602,16.2952,95800.0
2006-12-19 14:30:00,37.3,37.33,37.26,37.29,112400.0,16.2908,16.3039,16.2733,16.2864,112400.0
2006-12-19 15:00:00,37.28,37.36,37.25,37.35,121100.0,16.2821,16.317,16.269,16.3126,121100.0
2006-12-19 15:30:00,37.34,37.4,37.32,37.33,212800.0,16.3083,16.3345,16.2995,16.3039,212800.0
2006-12-20 09:30:00,37.28,37.29,37.2,37.22,127800.0,16.2821,16.2864,16.2471,16.2559,127800.0
2006-12-20 10:00:00,37.22,37.23,37.15,37.16,70700.0,16.2559,16.2602,16.2253,16.2297,70700.0
2006-12-20 10:30:00,37.15,37.19,37.14,37.19,48500.0,16.2253,16.2428,16.2209,16.2428,48500.0
2006-12-20 11:00:00,37.19,37.19,37.07,37.08,58000.0,16.2428,16.2428,16.1903,16.1947,58000.0
2006-12-20 11:30:00,37.1,37.11,37.08,37.1,49600.0,16.2034,16.2078,16.1947,16.2034,49600.0
2006-12-20 12:00:00,37.1,37.13,37.06,37.09,58700.0,16.2034,16.2166,16.186,16.1991,58700.0
2006-12-20 12:30:00,37.09,37.15,37.08,37.15,33100.0,16.1991,16.2253,16.1947,16.2253,33100.0
2006-12-20 13:00:00,37.14,37.2,37.12,37.17,72400.0,16.2209,16.2471,16.2122,16.234,72400.0
2006-12-20 13:30:00,37.17,37.2,37.13,37.18,61500.0,16.234,16.2471,16.2166,16.2384,61500.0
2006-12-20 14:00:00,37.17,37.2,37.15,37.15,57800.0,16.234,16.2471,16.2253,16.2253,57800.0
2006-12-20 14:30:00,37.16,37.19,37.11,37.11,68200.0,16.2297,16.2428,16.2078,16.2078,68200.0
2006-12-20 15:00:00,37.11,37.13,37.08,37.08,61900.0,16.2078,16.2166,16.1947,16.1947,61900.0
2006-12-20 15:30:00,37.08,37.15,37.06,37.11,207400.0,16.1947,16.2253,16.186,16.2078,207400.0
2006-12-21 09:30:00,37.1,37.17,37.06,37.07,134600.0,16.2034,16.234,16.186,16.1903,134600.0
2006-12-21 10:00:00,37.08,37.13,37.03,37.04,109000.0,16.1947,16.2166,16.1729,16.1772,109000.0
2006-12-21 10:30:00,37.04,37.15,37.03,37.14,130600.0,16.1772,16.2253,16.1729,16.2209,130600.0
2006-12-21 11:00:00,37.15,37.19,37.11,37.15,129100.0,16.2253,16.2428,16.2078,16.2253,129100.0
2006-12-21 11:30:00,37.14,37.2,37.13,37.16,83600.0,16.2209,16.2471,16.2166,16.2297,83600.0
2006-12-21 12:00:00,37.16,37.2,37.09,37.09,76700.0,16.2297,16.2471,16.1991,16.1991,76700.0
2006-12-21 12:30:00,37.1,37.1,37.02,37.05,73800.0,16.2034,16.2034,16.1685,16.1816,73800.0
2006-12-21 13:00:00,37.05,37.1,37.02,37.06,79900.0,16.1816,16.2034,16.1685,16.186,79900.0
2006-12-21 13:30:00,37.05,37.08,36.98,36.98,79700.0,16.1816,16.1947,16.151,16.151,79700.0
2006-12-21 14:00:00,36.98,37.02,36.93,36.93,115400.0,16.151,16.1685,16.1292,16.1292,115400.0
2006-12-21 14:30:00,36.94,36.98,36.86,36.89,107900.0,16.1336,16.151,16.0986,16.1117,107900.0
2006-12-21 15:00:00,36.88,36.98,36.86,36.98,169400.0,16.1074,16.151,16.0986,16.151,169400.0
2006-12-21 15:30:00,36.98,37.08,36.97,37.05,165400.0,16.151,16.1947,16.1467,16.1816,165400.0
2006-12-22 09:30:00,36.99,37.07,36.88,37.03,132700.0,16.1554,16.1903,16.1074,16.1729,132700.0
2006-12-22 10:00:00,37.03,37.1,36.93,37.09,132700.0,16.1729,16.2034,16.1292,16.1991,132700.0
2006-12-22 10:30:00,37.09,37.17,37.09,37.09,99000.0,16.1991,16.234,16.1991,16.1991,99000.0
2006-12-22 11:00:00,37.08,37.11,37.02,37.04,111900.0,16.1947,16.2078,16.1685,16.1772,111900.0
2006-12-22 11:30:00,37.04,37.05,36.96,36.99,71700.0,16.1772,16.1816,16.1423,16.1554,71700.0
2006-12-22 12:00:00,36.98,37.05,36.96,36.98,62200.0,16.151,16.1816,16.1423,16.151,62200.0
2006-12-22 12:30:00,36.98,37.05,36.96,37.05,138500.0,16.151,16.1816,16.1423,16.1816,138500.0
2006-12-22 13:00:00,37.05,37.05,36.99,37.01,114100.0,16.1816,16.1816,16.1554,16.1641,114100.0
2006-12-22 13:30:00,37.01,37.04,36.98,37.02,67100.0,16.1641,16.1772,16.151,16.1685,67100.0
2006-12-22 14:00:00,37.02,37.05,36.96,36.98,100500.0,16.1685,16.1816,16.1423,16.151,100500.0
2006-12-22 14:30:00,36.97,36.99,36.92,36.93,76400.0,16.1467,16.1554,16.1248,16.1292,76400.0
2006-12-22 15:00:00,36.93,36.95,36.85,36.87,130900.0,16.1292,16.1379,16.0943,16.103,130900.0
2006-12-22 15:30:00,36.88,36.95,36.87,36.92,201200.0,16.1074,16.1379,16.103,16.1248,201200.0
2006-12-26 09:30:00,36.88,37.0,36.8,36.96,86600.0,16.1074,16.1598,16.0724,16.1423,86600.0
2006-12-26 10:00:00,36.98,36.99,36.91,36.98,106100.0,16.151,16.1554,16.1205,16.151,106100.0
2006-12-26 10:30:00,36.98,37.03,36.92,37.03,100500.0,16.151,16.1729,16.1248,16.1729,100500.0
2006-12-26 11:00:00,37.03,37.06,37.02,37.06,32900.0,16.1729,16.186,16.1685,16.186,32900.0
2006-12-26 11:30:00,37.06,37.09,36.88,37.06,28400.0,16.186,16.1991,16.1074,16.186,28400.0
2006-12-26 12:00:00,37.07,37.1,37.05,37.09,48600.0,16.1903,16.2034,16.1816,16.1991,48600.0
2006-12-26 12:30:00,37.1,37.12,37.06,37.07,51900.0,16.2034,16.2122,16.186,16.1903,51900.0
2006-12-26 13:00:00,37.07,37.08,37.04,37.08,33700.0,16.1903,16.1947,16.1772,16.1947,33700.0
2006-12-26 13:30:00,37.08,37.1,37.05,37.08,39400.0,16.1947,16.2034,16.1816,16.1947,39400.0
2006-12-26 14:00:00,37.07,37.09,37.06,37.07,31600.0,16.1903,16.1991,16.186,16.1903,31600.0
2006-12-26 14:30:00,37.07,37.08,37.05,37.08,23700.0,16.1903,16.1947,16.1816,16.1947,23700.0
2006-12-26 15:00:00,37.07,37.13,37.0,37.12,55700.0,16.1903,16.2166,16.1598,16.2122,55700.0
2006-12-26 15:30:00,37.11,37.15,37.06,37.12,131500.0,16.2078,16.2253,16.186,16.2122,131500.0
2006-12-27 09:30:00,37.17,37.3,37.11,37.21,122400.0,16.234,16.2908,16.2078,16.2515,122400.0
2006-12-27 10:00:00,37.23,37.29,37.17,37.19,72100.0,16.2602,16.2864,16.234,16.2428,72100.0
2006-12-27 10:30:00,37.19,37.19,37.11,37.11,79500.0,16.2428,16.2428,16.2078,16.2078,79500.0
2006-12-27 11:00:00,37.12,37.14,37.06,37.09,74400.0,16.2122,16.2209,16.186,16.1991,74400.0
2006-12-27 11:30:00,37.09,37.09,37.04,37.07,59400.0,16.1991,16.1991,16.1772,16.1903,59400.0
2006-12-27 12:00:00,37.07,37.1,37.06,37.07,29600.0,16.1903,16.2034,16.186,16.1903,29600.0
2006-12-27 12:30:00,37.08,37.08,37.05,37.06,30900.0,16.1947,16.1947,16.1816,16.186,30900.0
2006-12-27 13:00:00,37.07,37.15,37.06,37.11,79200.0,16.1903,16.2253,16.186,16.2078,79200.0
2006-12-27 13:30:00,37.11,37.12,37.1,37.11,23100.0,16.2078,16.2122,16.2034,16.2078,23100.0
2006-12-27 14:00:00,37.11,37.17,37.1,37.15,70100.0,16.2078,16.234,16.2034,16.2253,70100.0
2006-12-27 14:30:00,37.15,37.15,37.13,37.14,66700.0,16.2253,16.2253,16.2166,16.2209,66700.0
2006-12-27 15:00:00,37.14,37.17,37.12,37.15,90500.0,16.2209,16.234,16.2122,16.2253,90500.0
2006-12-27 15:30:00,37.16,37.27,37.15,37.26,170400.0,16.2297,16.2777,16.2253,16.2733,170400.0
2006-12-28 09:30:00,37.08,37.26,37.08,37.14,116100.0,16.1947,16.2733,16.1947,16.2209,116100.0
2006-12-28 10:00:00,37.16,37.24,37.11,37.12,105700.0,16.2297,16.2646,16.2078,16.2122,105700.0
2006-12-28 10:30:00,37.14,37.22,37.11,37.11,109600.0,16.2209,16.2559,16.2078,16.2078,109600.0
2006-12-28 11:00:00,37.11,37.11,37.07,37.07,47000.0,16.2078,16.2078,16.1903,16.1903,47000.0
2006-12-28 11:30:00,37.08,37.09,37.02,37.03,46400.0,16.1947,16.1991,16.1685,16.1729,46400.0
2006-12-28 12:00:00,37.02,37.02,36.96,36.99,111200.0,16.1685,16.1685,16.1423,16.1554,111200.0
2006-12-28 12:30:00,37.0,37.02,36.96,36.97,72600.0,16.1598,16.1685,16.1423,16.1467,72600.0
2006-12-28 13:00:00,36.98,36.98,36.94,36.94,57200.0,16.151,16.151,16.1336,16.1336,57200.0
2006-12-28 13:30:00,36.95,36.97,36.89,36.92,167200.0,16.1379,16.1467,16.1117,16.1248,167200.0
2006-12-28 14:00:00,36.92,36.95,36.89,36.89,95700.0,16.1248,16.1379,16.1117,16.1117,95700.0
2006-12-28 14:30:00,36.89,36.93,36.89,36.9,75400.0,16.1117,16.1292,16.1117,16.1161,75400.0
2006-12-28 15:00:00,36.9,36.92,36.85,36.87,93700.0,16.1161,16.1248,16.0943,16.103,93700.0
2006-12-28 15:30:00,36.86,36.94,36.84,36.88,294900.0,16.0986,16.1336,16.0899,16.1074,294900.0
2006-12-29 09:30:00,36.94,37.04,36.88,36.99,134000.0,16.1336,16.1772,16.1074,16.1554,134000.0
2006-12-29 10:00:00,36.99,37.07,36.98,36.98,79700.0,16.1554,16.1903,16.151,16.151,79700.0
2006-12-29 10:30:00,36.99,37.01,36.96,36.98,55700.0,16.1554,16.1641,16.1423,16.151,55700.0
2006-12-29 11:00:00,36.97,36.99,36.88,36.98,105300.0,16.1467,16.1554,16.1074,16.151,105300.0
2006-12-29 11:30:00,36.99,37.0,36.95,36.97,55600.0,16.1554,16.1598,16.1379,16.1467,55600.0
2006-12-29 12:00:00,36.96,36.99,36.96,36.99,22900.0,16.1423,16.1554,16.1423,16.1554,22900.0
2006-12-29 12:30:00,36.98,37.01,36.97,37.0,65500.0,16.151,16.1641,16.1467,16.1598,65500.0
2006-12-29 13:00:00,36.99,37.01,36.94,36.98,60500.0,16.1554,16.1641,16.1336,16.151,60500.0
2006-12-29 13:30:00,36.99,37.02,36.95,36.97,81500.0,16.1554,16.1685,16.1379,16.1467,81500.0
2006-12-29 14:00:00,36.96,36.96,36.89,36.9,95100.0,16.1423,16.1423,16.1117,16.1161,95100.0
2006-12-29 14:30:00,36.89,36.9,36.86,36.87,69100.0,16.1117,16.1161,16.0986,16.103,69100.0
2006-12-29 15:00:00,36.86,36.94,36.8,36.8,172400.0,16.0986,16.1336,16.0724,16.0724,172400.0
2006-12-29 15:30:00,36.81,36.96,36.79,36.81,596400.0,16.0768,16.1423,16.0681,16.0768,596400.0
2007-01-03 09:30:00,36.8,37.0,36.78,36.91,346200.0,16.0724,16.1598,16.0637,16.1205,346200.0
2007-01-03 10:00:00,36.89,37.22,36.85,37.22,429200.0,16.1117,16.2559,16.0943,16.2559,429200.0
2007-01-03 10:30:00,37.2,37.24,37.16,37.19,210500.0,16.2471,16.2646,16.2297,16.2428,210500.0
2007-01-03 11:00:00,37.18,37.25,37.18,37.22,184100.0,16.2384,16.269,16.2384,16.2559,184100.0
2007-01-03 11:30:00,37.22,37.25,37.13,37.14,198700.0,16.2559,16.269,16.2166,16.2209,198700.0
2007-01-03 12:00:00,37.14,37.15,37.08,37.08,109700.0,16.2209,16.2253,16.1947,16.1947,109700.0
2007-01-03 12:30:00,37.08,37.11,37.04,37.1,125400.0,16.1947,16.2078,16.1772,16.2034,125400.0
2007-01-03 13:00:00,37.09,37.11,37.02,37.04,128300.0,16.1991,16.2078,16.1685,16.1772,128300.0
2007-01-03 13:30:00,37.03,37.07,37.01,37.04,95500.0,16.1729,16.1903,16.1641,16.1772,95500.0
2007-01-03 14:00:00,37.03,37.07,36.85,36.99,191100.0,16.1729,16.1903,16.0943,16.1554,191100.0
2007-01-03 14:30:00,36.99,37.05,36.82,36.86,243700.0,16.1554,16.1816,16.0812,16.0986,243700.0
2007-01-03 15:00:00,36.87,36.99,36.86,36.91,178000.0,16.103,16.1554,16.0986,16.1205,178000.0
2007-01-03 15:30:00,36.9,37.01,36.86,36.96,230600.0,16.1161,16.1641,16.0986,16.1423,230600.0
2007-01-04 09:30:00,36.85,37.15,36.81,36.96,187800.0,16.0943,16.2253,16.0768,16.1423,187800.0
2007-01-04 10:00:00,36.95,37.0,36.79,36.85,159000.0,16.1379,16.1598,16.0681,16.0943,159000.0
2007-01-04 10:30:00,36.85,36.98,36.84,36.91,127200.0,16.0943,16.151,16.0899,16.1205,127200.0
2007-01-04 11:00:00,36.91,37.09,36.9,37.05,208500.0,16.1205,16.1991,16.1161,16.1816,208500.0
2007-01-04 11:30:00,37.05,37.14,37.04,37.1,137500.0,16.1816,16.2209,16.1772,16.2034,137500.0
2007-01-04 12:00:00,37.09,37.12,37.08,37.1,95600.0,16.1991,16.2122,16.1947,16.2034,95600.0
2007-01-04 12:30:00,37.1,37.11,36.99,37.05,129300.0,16.2034,16.2078,16.1554,16.1816,129300.0
2007-01-04 13:00:00,37.04,37.04,36.98,37.01,90100.0,16.1772,16.1772,16.151,16.1641,90100.0
2007-01-04 13:30:00,37.0,37.02,36.95,36.99,185800.0,16.1598,16.1685,16.1379,16.1554,185800.0
2007-01-04 14:00:00,36.99,37.06,36.95,37.0,114900.0,16.1554,16.186,16.1379,16.1598,114900.0
2007-01-04 14:30:00,36.99,37.12,36.97,37.11,205500.0,16.1554,16.2122,16.1467,16.2078,205500.0
2007-01-04 15:00:00,37.11,37.13,37.03,37.03,154100.0,16.2078,16.2166,16.1729,16.1729,154100.0
2007-01-04 15:30:00,37.03,37.09,36.99,37.01,262600.0,16.1729,16.1991,16.1554,16.1641,262600.0
2007-01-05 09:30:00,36.9,36.95,36.66,36.68,353500.0,16.1161,16.1379,16.0113,16.02,353500.0
2007-01-05 10:00:00,36.67,36.84,36.67,36.74,174300.0,16.0156,16.0899,16.0156,16.0462,174300.0
2007-01-05 10:30:00,36.73,36.8,36.66,36.75,212800.0,16.0419,16.0724,16.0113,16.0506,212800.0
2007-01-05 11:00:00,36.75,36.79,36.57,36.58,378600.0,16.0506,16.0681,15.972,15.9763,378600.0
2007-01-05 11:30:00,36.57,36.6,36.39,36.4,308500.0,15.972,15.9851,15.8934,15.8977,308500.0
2007-01-05 12:00:00,36.39,36.52,36.39,36.49,153200.0,15.8934,15.9501,15.8934,15.937,153200.0
2007-01-05 12:30:00,36.5,36.56,36.45,36.46,158200.0,15.9414,15.9676,15.9196,15.9239,158200.0
2007-01-05 13:00:00,36.45,36.52,36.38,36.49,188100.0,15.9196,15.9501,15.889,15.937,188100.0
2007-01-05 13:30:00,36.48,36.6,36.45,36.6,254000.0,15.9327,15.9851,15.9196,15.9851,254000.0
2007-01-05 14:00:00,36.59,36.64,36.55,36.6,177900.0,15.9807,16.0025,15.9632,15.9851,177900.0
2007-01-05 14:30:00,36.6,36.66,36.44,36.46,194900.0,15.9851,16.0113,15.9152,15.9239,194900.0
2007-01-05 15:00:00,36.46,36.53,36.39,36.52,270400.0,15.9239,15.9545,15.8934,15.9501,270400.0
2007-01-05 15:30:00,36.51,36.53,36.44,36.45,438300.0,15.9458,15.9545,15.9152,15.9196,438300.0
2007-01-08 09:30:00,36.46,36.64,36.3,36.56,304400.0,15.9239,16.0025,15.854,15.9676,304400.0
2007-01-08 10:00:00,36.57,36.65,36.5,36.61,177500.0,15.972,16.0069,15.9414,15.9894,177500.0
2007-01-08 10:30:00,36.61,36.68,36.52,36.52,197300.0,15.9894,16.02,15.9501,15.9501,197300.0
2007-01-08 11:00:00,36.52,36.65,36.52,36.61,196400.0,15.9501,16.0069,15.9501,15.9894,196400.0
2007-01-08 11:30:00,36.61,36.63,36.57,36.6,156100.0,15.9894,15.9982,15.972,15.9851,156100.0
2007-01-08 12:00:00,36.59,36.63,36.55,36.58,180100.0,15.9807,15.9982,15.9632,15.9763,180100.0
2007-01-08 12:30:00,36.57,36.58,36.41,36.43,153600.0,15.972,15.9763,15.9021,15.9108,153600.0
2007-01-08 13:00:00,36.43,36.45,36.35,36.36,108300.0,15.9108,15.9196,15.8759,15.8803,108300.0
2007-01-08 13:30:00,36.37,36.45,36.36,36.41,98800.0,15.8846,15.9196,15.8803,15.9021,98800.0
2007-01-08 14:00:00,36.42,36.48,36.38,36.45,147800.0,15.9065,15.9327,15.889,15.9196,147800.0
2007-01-08 14:30:00,36.44,36.5,36.43,36.48,125100.0,15.9152,15.9414,15.9108,15.9327,125100.0
2007-01-08 15:00:00,36.48,36.61,36.46,36.54,279100.0,15.9327,15.9894,15.9239,15.9589,279100.0
2007-01-08 15:30:00,36.54,36.6,36.49,36.54,394000.0,15.9589,15.9851,15.937,15.9589,394000.0
2007-01-09 09:30:00,36.55,36.75,36.45,36.67,320500.0,15.9632,16.0506,15.9196,16.0156,320500.0
2007-01-09 10:00:00,36.67,36.8,36.61,36.78,307800.0,16.0156,16.0724,15.9894,16.0637,307800.0
2007-01-09 10:30:00,36.79,36.8,36.74,36.76,165900.0,16.0681,16.0724,16.0462,16.055,165900.0
2007-01-09 11:00:00,36.77,36.79,36.58,36.62,188900.0,16.0593,16.0681,15.9763,15.9938,188900.0
2007-01-09 11:30:00,36.62,36.69,36.46,36.49,222300.0,15.9938,16.0244,15.9239,15.937,222300.0
2007-01-09 12:00:00,36.49,36.5,36.45,36.46,101200.0,15.937,15.9414,15.9196,15.9239,101200.0
2007-01-09 12:30:00,36.46,36.51,36.45,36.45,161600.0,15.9239,15.9458,15.9196,15.9196,161600.0
2007-01-09 13:00:00,36.45,36.51,36.45,36.48,82600.0,15.9196,15.9458,15.9196,15.9327,82600.0
2007-01-09 13:30:00,36.48,36.53,36.47,36.49,67300.0,15.9327,15.9545,15.9283,15.937,67300.0
2007-01-09 14:00:00,36.5,36.6,36.5,36.56,136900.0,15.9414,15.9851,15.9414,15.9676,136900.0
2007-01-09 14:30:00,36.56,36.66,36.53,36.65,130500.0,15.9676,16.0113,15.9545,16.0069,130500.0
2007-01-09 15:00:00,36.64,36.71,36.56,36.65,251900.0,16.0025,16.0331,15.9676,16.0069,251900.0
2007-01-09 15:30:00,36.67,36.71,36.63,36.64,283300.0,16.0156,16.0331,15.9982,16.0025,283300.0
2007-01-10 09:30:00,36.61,36.74,36.47,36.62,169300.0,15.9894,16.0462,15.9283,15.9938,169300.0
2007-01-10 10:00:00,36.61,36.71,36.5,36.5,158900.0,15.9894,16.0331,15.9414,15.9414,158900.0
2007-01-10 10:30:00,36.5,36.67,36.48,36.58,233500.0,15.9414,16.0156,15.9327,15.9763,233500.0
2007-01-10 11:00:00,36.58,36.58,36.45,36.5,153300.0,15.9763,15.9763,15.9196,15.9414,153300.0
2007-01-10 11:30:00,36.5,36.52,36.49,36.51,68900.0,15.9414,15.9501,15.937,15.9458,68900.0
2007-01-10 12:00:00,36.5,36.52,36.46,36.48,64900.0,15.9414,15.9501,15.9239,15.9327,64900.0
2007-01-10 12:30:00,36.48,36.59,36.46,36.55,95700.0,15.9327,15.9807,15.9239,15.9632,95700.0
2007-01-10 13:00:00,36.54,36.6,36.51,36.58,75000.0,15.9589,15.9851,15.9458,15.9763,75000.0
2007-01-10 13:30:00,36.58,36.67,36.55,36.62,122800.0,15.9763,16.0156,15.9632,15.9938,122800.0
2007-01-10 14:00:00,36.63,36.65,36.53,36.53,147600.0,15.9982,16.0069,15.9545,15.9545,147600.0
2007-01-10 14:30:00,36.54,36.61,36.53,36.55,130100.0,15.9589,15.9894,15.9545,15.9632,130100.0
2007-01-10 15:00:00,36.56,36.58,36.52,36.55,129800.0,15.9676,15.9763,15.9501,15.9632,129800.0
2007-01-10 15:30:00,36.54,36.61,36.54,36.54,162500.0,15.9589,15.9894,15.9589,15.9589,162500.0
2007-01-11 09:30:00,36.62,36.8,36.59,36.74,313100.0,15.9938,16.0724,15.9807,16.0462,313100.0
2007-01-11 10:00:00,36.74,36.83,36.7,36.77,200300.0,16.0462,16.0855,16.0287,16.0593,200300.0
2007-01-11 10:30:00,36.76,36.79,36.71,36.74,142900.0,16.055,16.0681,16.0331,16.0462,142900.0
2007-01-11 11:00:00,36.74,36.76,36.72,36.73,123700.0,16.0462,16.055,16.0375,16.0419,123700.0
2007-01-11 11:30:00,36.73,36.82,36.73,36.82,135400.0,16.0419,16.0812,16.0419,16.0812,135400.0
2007-01-11 12:00:00,36.82,36.84,36.79,36.83,114600.0,16.0812,16.0899,16.0681,16.0855,114600.0
2007-01-11 12:30:00,36.82,36.86,36.82,36.86,105800.0,16.0812,16.0986,16.0812,16.0986,105800.0
2007-01-11 13:00:00,36.86,36.86,36.78,36.79,104100.0,16.0986,16.0986,16.0637,16.0681,104100.0
2007-01-11 13:30:00,36.79,36.82,36.74,36.74,147300.0,16.0681,16.0812,16.0462,16.0462,147300.0
2007-01-11 14:00:00,36.74,36.75,36.61,36.62,323700.0,16.0462,16.0506,15.9894,15.9938,323700.0
2007-01-11 14:30:00,36.62,36.74,36.57,36.73,210000.0,15.9938,16.0462,15.972,16.0419,210000.0
2007-01-11 15:00:00,36.73,36.77,36.71,36.75,208500.0,16.0419,16.0593,16.0331,16.0506,208500.0
2007-01-11 15:30:00,36.75,36.75,36.67,36.71,258600.0,16.0506,16.0506,16.0156,16.0331,258600.0
2007-01-12 09:30:00,36.72,36.83,36.56,36.6,380800.0,16.0375,16.0855,15.9676,15.9851,380800.0
2007-01-12 10:00:00,36.6,36.62,36.41,36.43,284200.0,15.9851,15.9938,15.9021,15.9108,284200.0
2007-01-12 10:30:00,36.44,36.6,36.41,36.59,404600.0,15.9152,15.9851,15.9021,15.9807,404600.0
2007-01-12 11:00:00,36.58,36.58,36.42,36.45,175800.0,15.9763,15.9763,15.9065,15.9196,175800.0
2007-01-12 11:30:00,36.46,36.51,36.38,36.49,198600.0,15.9239,15.9458,15.889,15.937,198600.0
2007-01-12 12:00:00,36.49,36.53,36.43,36.51,173700.0,15.937,15.9545,15.9108,15.9458,173700.0
2007-01-12 12:30:00,36.51,36.58,36.45,36.5,112800.0,15.9458,15.9763,15.9196,15.9414,112800.0
2007-01-12 13:00:00,36.49,36.49,36.39,36.42,127800.0,15.937,15.937,15.8934,15.9065,127800.0
2007-01-12 13:30:00,36.42,36.49,36.38,36.39,157600.0,15.9065,15.937,15.889,15.8934,157600.0
2007-01-12 14:00:00,36.4,36.42,36.32,36.33,148900.0,15.8977,15.9065,15.8628,15.8672,148900.0
2007-01-12 14:30:00,36.32,36.37,36.25,36.32,228700.0,15.8628,15.8846,15.8322,15.8628,228700.0
2007-01-12 15:00:00,36.32,36.38,36.14,36.19,260800.0,15.8628,15.889,15.7842,15.806,260800.0
2007-01-12 15:30:00,36.18,36.32,36.17,36.25,456800.0,15.8016,15.8628,15.7973,15.8322,456800.0
2007-01-16 09:30:00,36.31,36.47,36.27,36.4,453200.0,15.8584,15.9283,15.8409,15.8977,453200.0
2007-01-16 10:00:00,36.4,36.59,36.36,36.55,300800.0,15.8977,15.9807,15.8803,15.9632,300800.0
2007-01-16 10:30:00,36.55,36.6,36.47,36.58,279600.0,15.9632,15.9851,15.9283,15.9763,279600.0
2007-01-16 11:00:00,36.59,36.66,36.54,36.65,285500.0,15.9807,16.0113,15.9589,16.0069,285500.0
2007-01-16 11:30:00,36.66,36.66,36.61,36.63,135800.0,16.0113,16.0113,15.9894,15.9982,135800.0
2007-01-16 12:00:00,36.64,36.67,36.63,36.64,106900.0,16.0025,16.0156,15.9982,16.0025,106900.0
2007-01-16 12:30:00,36.64,36.65,36.52,36.56,118000.0,16.0025,16.0069,15.9501,15.9676,118000.0
2007-01-16 13:00:00,36.56,36.66,36.56,36.66,106600.0,15.9676,16.0113,15.9676,16.0113,106600.0
2007-01-16 13:30:00,36.66,36.67,36.61,36.65,101900.0,16.0113,16.0156,15.9894,16.0069,101900.0
2007-01-16 14:00:00,36.61,36.64,36.58,36.59,112800.0,15.9894,16.0025,15.9763,15.9807,112800.0
2007-01-16 14:30:00,36.6,36.6,36.54,36.55,180700.0,15.9851,15.9851,15.9589,15.9632,180700.0
2007-01-16 15:00:00,36.55,36.6,36.54,36.59,143100.0,15.9632,15.9851,15.9589,15.9807,143100.0
2007-01-16 15:30:00,36.59,36.59,36.44,36.44,451000.0,15.9807,15.9807,15.9152,15.9152,451000.0
2007-01-17 09:30:00,36.56,36.62,36.46,36.53,250100.0,15.9676,15.9938,15.9239,15.9545,250100.0
2007-01-17 10:00:00,36.54,36.54,36.43,36.46,118000.0,15.9589,15.9589,15.9108,15.9239,118000.0
2007-01-17 10:30:00,36.47,36.51,36.42,36.44,87400.0,15.9283,15.9458,15.9065,15.9152,87400.0
2007-01-17 11:00:00,36.45,36.51,36.44,36.51,109500.0,15.9196,15.9458,15.9152,15.9458,109500.0
2007-01-17 11:30:00,36.51,36.67,36.5,36.66,189600.0,15.9458,16.0156,15.9414,16.0113,189600.0
2007-01-17 12:00:00,36.67,36.71,36.66,36.69,133900.0,16.0156,16.0331,16.0113,16.0244,133900.0
2007-01-17 12:30:00,36.69,36.7,36.68,36.69,51400.0,16.0244,16.0287,16.02,16.0244,51400.0
2007-01-17 13:00:00,36.69,36.69,36.65,36.65,96500.0,16.0244,16.0244,16.0069,16.0069,96500.0
2007-01-17 13:30:00,36.65,36.69,36.65,36.67,44800.0,16.0069,16.0244,16.0069,16.0156,44800.0
2007-01-17 14:00:00,36.67,36.7,36.58,36.63,102300.0,16.0156,16.0287,15.9763,15.9982,102300.0
2007-01-17 14:30:00,36.64,36.65,36.57,36.64,102300.0,16.0025,16.0069,15.972,16.0025,102300.0
2007-01-17 15:00:00,36.65,36.65,36.56,36.65,161900.0,16.0069,16.0069,15.9676,16.0069,161900.0
2007-01-17 15:30:00,36.65,36.72,36.64,36.71,245300.0,16.0069,16.0375,16.0025,16.0331,245300.0
2007-01-18 09:30:00,36.75,36.75,36.62,36.73,160500.0,16.0506,16.0506,15.9938,16.0419,160500.0
2007-01-18 10:00:00,36.72,36.75,36.61,36.64,167200.0,16.0375,16.0506,15.9894,16.0025,167200.0
2007-01-18 10:30:00,36.65,36.73,36.64,36.67,93600.0,16.0069,16.0419,16.0025,16.0156,93600.0
2007-01-18 11:00:00,36.68,36.71,36.63,36.64,70200.0,16.02,16.0331,15.9982,16.0025,70200.0
2007-01-18 11:30:00,36.65,36.69,36.62,36.64,71000.0,16.0069,16.0244,15.9938,16.0025,71000.0
2007-01-18 12:00:00,36.63,36.66,36.61,36.62,143200.0,15.9982,16.0113,15.9894,15.9938,143200.0
2007-01-18 12:30:00,36.63,36.7,36.61,36.7,55100.0,15.9982,16.0287,15.9894,16.0287,55100.0
2007-01-18 13:00:00,36.7,36.71,36.66,36.71,56500.0,16.0287,16.0331,16.0113,16.0331,56500.0
2007-01-18 13:30:00,36.71,36.73,36.67,36.73,86400.0,16.0331,16.0419,16.0156,16.0419,86400.0
2007-01-18 14:00:00,36.73,36.74,36.7,36.72,126800.0,16.0419,16.0462,16.0287,16.0375,126800.0
2007-01-18 14:30:00,36.73,36.73,36.67,36.69,207100.0,16.0419,16.0419,16.0156,16.0244,207100.0
2007-01-18 15:00:00,36.69,36.72,36.65,36.67,156900.0,16.0244,16.0375,16.0069,16.0156,156900.0
2007-01-18 15:30:00,36.67,36.68,36.61,36.63,244500.0,16.0156,16.02,15.9894,15.9982,244500.0
2007-01-19 09:30:00,36.74,36.84,36.69,36.74,651500.0,16.0462,16.0899,16.0244,16.0462,651500.0
2007-01-19 10:00:00,36.73,36.8,36.7,36.78,239200.0,16.0419,16.0724,16.0287,16.0637,239200.0
2007-01-19 10:30:00,36.79,36.79,36.73,36.75,198700.0,16.0681,16.0681,16.0419,16.0506,198700.0
2007-01-19 11:00:00,36.75,36.75,36.69,36.71,181900.0,16.0506,16.0506,16.0244,16.0331,181900.0
2007-01-19 11:30:00,36.71,36.72,36.67,36.67,94700.0,16.0331,16.0375,16.0156,16.0156,94700.0
2007-01-19 12:00:00,36.68,36.7,36.61,36.67,152300.0,16.02,16.0287,15.9894,16.0156,152300.0
2007-01-19 12:30:00,36.66,36.73,36.63,36.7,124500.0,16.0113,16.0419,15.9982,16.0287,124500.0
2007-01-19 13:00:00,36.7,36.75,36.69,36.75,149400.0,16.0287,16.0506,16.0244,16.0506,149400.0
2007-01-19 13:30:00,36.75,36.76,36.71,36.75,625600.0,16.0506,16.055,16.0331,16.0506,625600.0
2007-01-19 14:00:00,36.74,36.78,36.73,36.74,94500.0,16.0462,16.0637,16.0419,16.0462,94500.0
2007-01-19 14:30:00,36.74,36.8,36.74,36.8,141600.0,16.0462,16.0724,16.0462,16.0724,141600.0
2007-01-19 15:00:00,36.8,36.8,36.76,36.78,106800.0,16.0724,16.0724,16.055,16.0637,106800.0
2007-01-19 15:30:00,36.79,36.8,36.73,36.75,389500.0,16.0681,16.0724,16.0419,16.0506,389500.0
2007-01-22 09:30:00,36.81,36.84,36.74,36.83,387400.0,16.0768,16.0899,16.0462,16.0855,387400.0
2007-01-22 10:00:00,36.83,36.84,36.67,36.69,325400.0,16.0855,16.0899,16.0156,16.0244,325400.0
2007-01-22 10:30:00,36.69,36.73,36.65,36.73,216800.0,16.0244,16.0419,16.0069,16.0419,216800.0
2007-01-22 11:00:00,36.73,36.76,36.7,36.71,158500.0,16.0419,16.055,16.0287,16.0331,158500.0
2007-01-22 11:30:00,36.71,36.76,36.68,36.71,148500.0,16.0331,16.055,16.02,16.0331,148500.0
2007-01-22 12:00:00,36.71,36.73,36.68,36.71,85700.0,16.0331,16.0419,16.02,16.0331,85700.0
2007-01-22 12:30:00,36.71,36.71,36.66,36.67,87600.0,16.0331,16.0331,16.0113,16.0156,87600.0
2007-01-22 13:00:00,36.67,36.7,36.65,36.7,95800.0,16.0156,16.0287,16.0069,16.0287,95800.0
2007-01-22 13:30:00,36.7,36.73,36.68,36.71,82400.0,16.0287,16.0419,16.02,16.0331,82400.0
2007-01-22 14:00:00,36.72,36.74,36.65,36.69,108500.0,16.0375,16.0462,16.0069,16.0244,108500.0
2007-01-22 14:30:00,36.69,36.69,36.65,36.68,103500.0,16.0244,16.0244,16.0069,16.02,103500.0
2007-01-22 15:00:00,36.68,36.69,36.63,36.63,168500.0,16.02,16.0244,15.9982,15.9982,168500.0
2007-01-22 15:30:00,36.63,36.7,36.62,36.67,234900.0,15.9982,16.0287,15.9938,16.0156,234900.0
2007-01-23 09:30:00,36.63,36.75,36.52,36.71,174800.0,15.9982,16.0506,15.9501,16.0331,174800.0
2007-01-23 10:00:00,36.72,36.75,36.63,36.68,154700.0,16.0375,16.0506,15.9982,16.02,154700.0
2007-01-23 10:30:00,36.67,36.7,36.55,36.55,154900.0,16.0156,16.0287,15.9632,15.9632,154900.0
2007-01-23 11:00:00,36.56,36.65,36.55,36.64,116800.0,15.9676,16.0069,15.9632,16.0025,116800.0
2007-01-23 11:30:00,36.64,36.64,36.58,36.63,155400.0,16.0025,16.0025,15.9763,15.9982,155400.0
2007-01-23 12:00:00,36.63,36.67,36.62,36.64,122600.0,15.9982,16.0156,15.9938,16.0025,122600.0
2007-01-23 12:30:00,36.64,36.75,36.64,36.74,133300.0,16.0025,16.0506,16.0025,16.0462,133300.0
2007-01-23 13:00:00,36.74,36.75,36.66,36.69,109400.0,16.0462,16.0506,16.0113,16.0244,109400.0
2007-01-23 13:30:00,36.68,36.75,36.67,36.74,57200.0,16.02,16.0506,16.0156,16.0462,57200.0
2007-01-23 14:00:00,36.73,36.74,36.68,36.68,88700.0,16.0419,16.0462,16.02,16.02,88700.0
2007-01-23 14:30:00,36.68,36.68,36.6,36.64,133400.0,16.02,16.02,15.9851,16.0025,133400.0
2007-01-23 15:00:00,36.65,36.7,36.63,36.68,120300.0,16.0069,16.0287,15.9982,16.02,120300.0
2007-01-23 15:30:00,36.68,36.75,36.68,36.75,284500.0,16.02,16.0506,16.02,16.0506,284500.0
2007-01-24 09:30:00,36.64,36.78,36.62,36.74,190700.0,16.0025,16.0637,15.9938,16.0462,190700.0
2007-01-24 10:00:00,36.74,36.81,36.72,36.8,307800.0,16.0462,16.0768,16.0375,16.0724,307800.0
2007-01-24 10:30:00,36.8,36.84,36.73,36.73,157200.0,16.0724,16.0899,16.0419,16.0419,157200.0
2007-01-24 11:00:00,36.74,36.76,36.72,36.72,120100.0,16.0462,16.055,16.0375,16.0375,120100.0
2007-01-24 11:30:00,36.72,36.78,36.72,36.74,228500.0,16.0375,16.0637,16.0375,16.0462,228500.0
2007-01-24 12:00:00,36.75,36.75,36.7,36.7,117200.0,16.0506,16.0506,16.0287,16.0287,117200.0
2007-01-24 12:30:00,36.7,36.73,36.68,36.68,81500.0,16.0287,16.0419,16.02,16.02,81500.0
2007-01-24 13:00:00,36.68,36.69,36.64,36.64,77600.0,16.02,16.0244,16.0025,16.0025,77600.0
2007-01-24 13:30:00,36.64,36.79,36.64,36.75,165200.0,16.0025,16.0681,16.0025,16.0506,165200.0
2007-01-24 14:00:00,36.75,36.77,36.7,36.75,193000.0,16.0506,16.0593,16.0287,16.0506,193000.0
2007-01-24 14:30:00,36.75,36.77,36.73,36.75,317100.0,16.0506,16.0593,16.0419,16.0506,317100.0
2007-01-24 15:00:00,36.74,36.75,36.7,36.73,153400.0,16.0462,16.0506,16.0287,16.0419,153400.0
2007-01-24 15:30:00,36.72,36.76,36.69,36.74,338300.0,16.0375,16.055,16.0244,16.0462,338300.0
2007-01-25 09:30:00,36.6,36.84,36.6,36.82,234800.0,15.9851,16.0899,15.9851,16.0812,234800.0
2007-01-25 10:00:00,36.82,36.82,36.69,36.71,225300.0,16.0812,16.0812,16.0244,16.0331,225300.0
2007-01-25 10:30:00,36.7,36.76,36.67,36.76,194500.0,16.0287,16.055,16.0156,16.055,194500.0
2007-01-25 11:00:00,36.75,36.77,36.71,36.76,155700.0,16.0506,16.0593,16.0331,16.055,155700.0
2007-01-25 11:30:00,36.77,36.79,36.68,36.7,137600.0,16.0593,16.0681,16.02,16.0287,137600.0
2007-01-25 12:00:00,36.7,36.76,36.63,36.76,266100.0,16.0287,16.055,15.9982,16.055,266100.0
2007-01-25 12:30:00,36.75,36.8,36.73,36.77,117800.0,16.0506,16.0724,16.0419,16.0593,117800.0
2007-01-25 13:00:00,36.78,36.98,36.75,36.94,263800.0,16.0637,16.151,16.0506,16.1336,263800.0
2007-01-25 13:30:00,36.94,36.96,36.89,36.89,392300.0,16.1336,16.1423,16.1117,16.1117,392300.0
2007-01-25 14:00:00,36.89,36.9,36.77,36.78,232900.0,16.1117,16.1161,16.0593,16.0637,232900.0
2007-01-25 14:30:00,36.78,36.83,36.76,36.76,186200.0,16.0637,16.0855,16.055,16.055,186200.0
2007-01-25 15:00:00,36.76,36.78,36.65,36.7,311400.0,16.055,16.0637,16.0069,16.0287,311400.0
2007-01-25 15:30:00,36.71,36.76,36.66,36.72,272900.0,16.0331,16.055,16.0113,16.0375,272900.0
2007-01-26 09:30:00,36.6,36.65,36.4,36.42,455600.0,15.9851,16.0069,15.8977,15.9065,455600.0
2007-01-26 10:00:00,36.42,36.45,36.24,36.28,453300.0,15.9065,15.9196,15.8278,15.8453,453300.0
2007-01-26 10:30:00,36.27,36.37,36.25,36.35,370100.0,15.8409,15.8846,15.8322,15.8759,370100.0
2007-01-26 11:00:00,36.35,36.38,36.29,36.31,213400.0,15.8759,15.889,15.8497,15.8584,213400.0
2007-01-26 11:30:00,36.31,36.35,36.26,36.27,241800.0,15.8584,15.8759,15.8366,15.8409,241800.0
2007-01-26 12:00:00,36.27,36.34,36.25,36.26,208200.0,15.8409,15.8715,15.8322,15.8366,208200.0
2007-01-26 12:30:00,36.26,36.29,36.21,36.21,167300.0,15.8366,15.8497,15.8147,15.8147,167300.0
2007-01-26 13:00:00,36.21,36.25,36.11,36.14,195100.0,15.8147,15.8322,15.7711,15.7842,195100.0
2007-01-26 13:30:00,36.14,36.28,36.14,36.27,153900.0,15.7842,15.8453,15.7842,15.8409,153900.0
2007-01-26 14:00:00,36.27,36.3,36.15,36.25,217800.0,15.8409,15.854,15.7885,15.8322,217800.0
2007-01-26 14:30:00,36.25,36.25,36.12,36.17,204100.0,15.8322,15.8322,15.7754,15.7973,204100.0
2007-01-26 15:00:00,36.17,36.38,36.16,36.28,327900.0,15.7973,15.889,15.7929,15.8453,327900.0
2007-01-26 15:30:00,36.28,36.43,36.25,36.4,572200.0,15.8453,15.9108,15.8322,15.8977,572200.0
2007-01-29 09:30:00,36.3,36.41,36.1,36.1,524400.0,15.854,15.9021,15.7667,15.7667,524400.0
2007-01-29 10:00:00,36.1,36.24,36.1,36.16,265900.0,15.7667,15.8278,15.7667,15.7929,265900.0
2007-01-29 10:30:00,36.17,36.23,36.16,36.23,200000.0,15.7973,15.8235,15.7929,15.8235,200000.0
2007-01-29 11:00:00,36.22,36.26,36.16,36.18,170300.0,15.8191,15.8366,15.7929,15.8016,170300.0
2007-01-29 11:30:00,36.17,36.22,36.12,36.2,256100.0,15.7973,15.8191,15.7754,15.8104,256100.0
2007-01-29 12:00:00,36.2,36.24,36.19,36.22,124600.0,15.8104,15.8278,15.806,15.8191,124600.0
2007-01-29 12:30:00,36.22,36.25,36.19,36.23,149800.0,15.8191,15.8322,15.806,15.8235,149800.0
2007-01-29 13:00:00,36.23,36.25,36.21,36.23,104900.0,15.8235,15.8322,15.8147,15.8235,104900.0
2007-01-29 13:30:00,36.24,36.25,36.19,36.19,202700.0,15.8278,15.8322,15.806,15.806,202700.0
2007-01-29 14:00:00,36.19,36.19,36.12,36.15,217000.0,15.806,15.806,15.7754,15.7885,217000.0
2007-01-29 14:30:00,36.15,36.22,36.15,36.22,183800.0,15.7885,15.8191,15.7885,15.8191,183800.0
2007-01-29 15:00:00,36.22,36.26,36.2,36.24,359000.0,15.8191,15.8366,15.8104,15.8278,359000.0
2007-01-29 15:30:00,36.24,36.28,36.23,36.24,245600.0,15.8278,15.8453,15.8235,15.8278,245600.0
2007-01-30 09:30:00,36.35,36.39,36.28,36.29,154500.0,15.8759,15.8934,15.8453,15.8497,154500.0
2007-01-30 10:00:00,36.29,36.35,36.21,36.34,161300.0,15.8497,15.8759,15.8147,15.8715,161300.0
2007-01-30 10:30:00,36.35,36.36,36.22,36.22,103100.0,15.8759,15.8803,15.8191,15.8191,103100.0
2007-01-30 11:00:00,36.23,36.32,36.22,36.31,110200.0,15.8235,15.8628,15.8191,15.8584,110200.0
2007-01-30 11:30:00,36.32,36.34,36.3,36.33,115100.0,15.8628,15.8715,15.854,15.8672,115100.0
2007-01-30 12:00:00,36.33,36.33,36.28,36.3,106000.0,15.8672,15.8672,15.8453,15.854,106000.0
2007-01-30 12:30:00,36.3,36.3,36.21,36.21,86500.0,15.854,15.854,15.8147,15.8147,86500.0
2007-01-30 13:00:00,36.21,36.22,36.19,36.19,126600.0,15.8147,15.8191,15.806,15.806,126600.0
2007-01-30 13:30:00,36.2,36.2,36.17,36.19,85700.0,15.8104,15.8104,15.7973,15.806,85700.0
2007-01-30 14:00:00,36.19,36.26,36.18,36.25,138900.0,15.806,15.8366,15.8016,15.8322,138900.0
2007-01-30 14:30:00,36.25,36.28,36.23,36.28,168900.0,15.8322,15.8453,15.8235,15.8453,168900.0
2007-01-30 15:00:00,36.28,36.28,36.23,36.23,155800.0,15.8453,15.8453,15.8235,15.8235,155800.0
2007-01-30 15:30:00,36.23,36.23,36.15,36.22,441100.0,15.8235,15.8235,15.7885,15.8191,441100.0
2007-01-31 09:30:00,36.26,36.32,36.14,36.16,308600.0,15.8366,15.8628,15.7842,15.7929,308600.0
2007-01-31 10:00:00,36.16,36.3,36.16,36.29,223000.0,15.7929,15.854,15.7929,15.8497,223000.0
2007-01-31 10:30:00,36.3,36.39,36.29,36.38,185300.0,15.854,15.8934,15.8497,15.889,185300.0
2007-01-31 11:00:00,36.38,36.38,36.32,36.37,202400.0,15.889,15.889,15.8628,15.8846,202400.0
2007-01-31 11:30:00,36.36,36.48,36.36,36.42,270400.0,15.8803,15.9327,15.8803,15.9065,270400.0
2007-01-31 12:00:00,36.42,36.45,36.39,36.44,136600.0,15.9065,15.9196,15.8934,15.9152,136600.0
2007-01-31 12:30:00,36.45,36.45,36.41,36.45,132000.0,15.9196,15.9196,15.9021,15.9196,132000.0
2007-01-31 13:00:00,36.45,36.46,36.34,36.35,284400.0,15.9196,15.9239,15.8715,15.8759,284400.0
2007-01-31 13:30:00,36.34,36.42,36.34,36.42,191400.0,15.8715,15.9065,15.8715,15.9065,191400.0
2007-01-31 14:00:00,36.41,36.5,36.34,36.46,249600.0,15.9021,15.9414,15.8715,15.9239,249600.0
2007-01-31 14:30:00,36.46,36.58,36.45,36.5,249600.0,15.9239,15.9763,15.9196,15.9414,249600.0
2007-01-31 15:00:00,36.49,36.56,36.48,36.56,193100.0,15.937,15.9676,15.9327,15.9676,193100.0
2007-01-31 15:30:00,36.56,36.61,36.54,36.55,517000.0,15.9676,15.9894,15.9589,15.9632,517000.0
2007-02-01 09:30:00,36.26,36.47,36.15,36.37,322300.0,16.0055,16.0982,15.9569,16.054,322300.0
2007-02-01 10:00:00,36.36,36.5,36.35,36.49,247400.0,16.0496,16.1114,16.0452,16.107,247400.0
2007-02-01 10:30:00,36.5,36.52,36.45,36.48,178700.0,16.1114,16.1203,16.0894,16.1026,178700.0
2007-02-01 11:00:00,36.48,36.49,36.32,36.34,226900.0,16.1026,16.107,16.032,16.0408,226900.0
2007-02-01 11:30:00,36.34,36.37,36.31,36.36,98700.0,16.0408,16.054,16.0276,16.0496,98700.0
2007-02-01 12:00:00,36.37,36.38,36.33,36.33,111400.0,16.054,16.0585,16.0364,16.0364,111400.0
2007-02-01 12:30:00,36.34,36.36,36.33,36.36,173700.0,16.0408,16.0496,16.0364,16.0496,173700.0
2007-02-01 13:00:00,36.35,36.41,36.34,36.39,87400.0,16.0452,16.0717,16.0408,16.0629,87400.0
2007-02-01 13:30:00,36.39,36.44,36.36,36.38,141200.0,16.0629,16.0849,16.0496,16.0585,141200.0
2007-02-01 14:00:00,36.38,36.42,36.36,36.41,250500.0,16.0585,16.0761,16.0496,16.0717,250500.0
2007-02-01 14:30:00,36.42,36.45,36.39,36.43,245200.0,16.0761,16.0894,16.0629,16.0805,245200.0
2007-02-01 15:00:00,36.43,36.45,36.34,36.37,288000.0,16.0805,16.0894,16.0408,16.054,288000.0
2007-02-01 15:30:00,36.36,36.4,36.3,36.34,775000.0,16.0496,16.0673,16.0231,16.0408,775000.0
2007-02-02 09:30:00,36.52,36.52,36.09,36.28,161400.0,16.1203,16.1203,15.9305,16.0143,161400.0
2007-02-02 10:00:00,36.29,36.39,36.28,36.34,114700.0,16.0187,16.0629,16.0143,16.0408,114700.0
2007-02-02 10:30:00,36.35,36.38,36.29,36.29,111700.0,16.0452,16.0585,16.0187,16.0187,111700.0
2007-02-02 11:00:00,36.29,36.33,36.26,36.29,92600.0,16.0187,16.0364,16.0055,16.0187,92600.0
2007-02-02 11:30:00,36.29,36.31,36.26,36.3,180800.0,16.0187,16.0276,16.0055,16.0231,180800.0
2007-02-02 12:00:00,36.3,36.34,36.26,36.3,88800.0,16.0231,16.0408,16.0055,16.0231,88800.0
2007-02-02 12:30:00,36.31,36.36,36.31,36.35,104400.0,16.0276,16.0496,16.0276,16.0452,104400.0
2007-02-02 13:00:00,36.36,36.37,36.33,36.36,100000.0,16.0496,16.054,16.0364,16.0496,100000.0
2007-02-02 13:30:00,36.36,36.37,36.31,36.32,132400.0,16.0496,16.054,16.0276,16.032,132400.0
2007-02-02 14:00:00,36.32,36.36,36.23,36.26,128500.0,16.032,16.0496,15.9923,16.0055,128500.0
2007-02-02 14:30:00,36.26,36.33,36.26,36.28,131000.0,16.0055,16.0364,16.0055,16.0143,131000.0
2007-02-02 15:00:00,36.28,36.3,36.27,36.29,84300.0,16.0143,16.0231,16.0099,16.0187,84300.0
2007-02-02 15:30:00,36.28,36.3,36.24,36.26,237600.0,16.0143,16.0231,15.9967,16.0055,237600.0
2007-02-05 09:30:00,36.3,36.37,36.2,36.24,214200.0,16.0231,16.054,15.979,15.9967,214200.0
2007-02-05 10:00:00,36.24,36.26,36.2,36.25,199100.0,15.9967,16.0055,15.979,16.0011,199100.0
2007-02-05 10:30:00,36.25,36.47,36.25,36.45,465300.0,16.0011,16.0982,16.0011,16.0894,465300.0
2007-02-05 11:00:00,36.44,36.49,36.42,36.48,261000.0,16.0849,16.107,16.0761,16.1026,261000.0
2007-02-05 11:30:00,36.49,36.54,36.48,36.53,201900.0,16.107,16.1291,16.1026,16.1247,201900.0
2007-02-05 12:00:00,36.54,36.58,36.49,36.51,194700.0,16.1291,16.1467,16.107,16.1158,194700.0
2007-02-05 12:30:00,36.51,36.55,36.5,36.52,120600.0,16.1158,16.1335,16.1114,16.1203,120600.0
2007-02-05 13:00:00,36.52,36.57,36.49,36.49,244900.0,16.1203,16.1423,16.107,16.107,244900.0
2007-02-05 13:30:00,36.49,36.51,36.44,36.47,217600.0,16.107,16.1158,16.0849,16.0982,217600.0
2007-02-05 14:00:00,36.47,36.47,36.43,36.46,180700.0,16.0982,16.0982,16.0805,16.0938,180700.0
2007-02-05 14:30:00,36.46,36.48,36.44,36.47,287900.0,16.0938,16.1026,16.0849,16.0982,287900.0
2007-02-05 15:00:00,36.47,36.47,36.38,36.42,257400.0,16.0982,16.0982,16.0585,16.0761,257400.0
2007-02-05 15:30:00,36.42,36.45,36.34,36.43,357700.0,16.0761,16.0894,16.0408,16.0805,357700.0
2007-02-06 09:30:00,36.42,36.49,36.35,36.43,216900.0,16.0761,16.107,16.0452,16.0805,216900.0
2007-02-06 10:00:00,36.42,36.5,36.37,36.42,231800.0,16.0761,16.1114,16.054,16.0761,231800.0
2007-02-06 10:30:00,36.42,36.45,36.4,36.44,138700.0,16.0761,16.0894,16.0673,16.0849,138700.0
2007-02-06 11:00:00,36.44,36.45,36.41,36.43,141400.0,16.0849,16.0894,16.0717,16.0805,141400.0
2007-02-06 11:30:00,36.42,36.45,36.42,36.44,123900.0,16.0761,16.0894,16.0761,16.0849,123900.0
2007-02-06 12:00:00,36.44,36.46,36.43,36.44,120000.0,16.0849,16.0938,16.0805,16.0849,120000.0
2007-02-06 12:30:00,36.45,36.48,36.43,36.45,135300.0,16.0894,16.1026,16.0805,16.0894,135300.0
2007-02-06 13:00:00,36.46,36.48,36.44,36.47,262700.0,16.0938,16.1026,16.0849,16.0982,262700.0
2007-02-06 13:30:00,36.47,36.52,36.47,36.52,170900.0,16.0982,16.1203,16.0982,16.1203,170900.0
2007-02-06 14:00:00,36.51,36.53,36.49,36.51,218500.0,16.1158,16.1247,16.107,16.1158,218500.0
2007-02-06 14:30:00,36.52,36.56,36.49,36.52,279900.0,16.1203,16.1379,16.107,16.1203,279900.0
2007-02-06 15:00:00,36.53,36.55,36.47,36.5,470300.0,16.1247,16.1335,16.0982,16.1114,470300.0
2007-02-06 15:30:00,36.49,36.57,36.49,36.56,472200.0,16.107,16.1423,16.107,16.1379,472200.0
2007-02-07 09:30:00,36.43,36.53,36.41,36.44,281700.0,16.0805,16.1247,16.0717,16.0849,281700.0
2007-02-07 10:00:00,36.44,36.45,36.36,36.42,154200.0,16.0849,16.0894,16.0496,16.0761,154200.0
2007-02-07 10:30:00,36.43,36.51,36.4,36.46,113100.0,16.0805,16.1158,16.0673,16.0938,113100.0
2007-02-07 11:00:00,36.47,36.5,36.46,36.48,63800.0,16.0982,16.1114,16.0938,16.1026,63800.0
2007-02-07 11:30:00,36.48,36.49,36.46,36.47,52800.0,16.1026,16.107,16.0938,16.0982,52800.0
2007-02-07 12:00:00,36.48,36.51,36.48,36.5,72100.0,16.1026,16.1158,16.1026,16.1114,72100.0
2007-02-07 12:30:00,36.5,36.53,36.49,36.53,72500.0,16.1114,16.1247,16.107,16.1247,72500.0
2007-02-07 13:00:00,36.53,36.57,36.5,36.5,269400.0,16.1247,16.1423,16.1114,16.1114,269400.0
2007-02-07 13:30:00,36.51,36.59,36.5,36.59,100600.0,16.1158,16.1512,16.1114,16.1512,100600.0
2007-02-07 14:00:00,36.6,36.61,36.58,36.59,121400.0,16.1556,16.16,16.1467,16.1512,121400.0
2007-02-07 14:30:00,36.6,36.6,36.54,36.54,106500.0,16.1556,16.1556,16.1291,16.1291,106500.0
2007-02-07 15:00:00,36.55,36.55,36.47,36.49,184700.0,16.1335,16.1335,16.0982,16.107,184700.0
2007-02-07 15:30:00,36.48,36.51,36.46,36.51,154600.0,16.1026,16.1158,16.0938,16.1158,154600.0
2007-02-08 09:30:00,36.5,36.63,36.44,36.58,107600.0,16.1114,16.1688,16.0849,16.1467,107600.0
2007-02-08 10:00:00,36.58,36.58,36.42,36.44,136000.0,16.1467,16.1467,16.0761,16.0849,136000.0
2007-02-08 10:30:00,36.45,36.47,36.41,36.44,83600.0,16.0894,16.0982,16.0717,16.0849,83600.0
2007-02-08 11:00:00,36.44,36.45,36.4,36.42,140500.0,16.0849,16.0894,16.0673,16.0761,140500.0
2007-02-08 11:30:00,36.41,36.42,36.36,36.37,114300.0,16.0717,16.0761,16.0496,16.054,114300.0
2007-02-08 12:00:00,36.37,36.42,36.35,36.39,105200.0,16.054,16.0761,16.0452,16.0629,105200.0
2007-02-08 12:30:00,36.4,36.45,36.39,36.42,148100.0,16.0673,16.0894,16.0629,16.0761,148100.0
2007-02-08 13:00:00,36.41,36.43,36.38,36.38,139600.0,16.0717,16.0805,16.0585,16.0585,139600.0
2007-02-08 13:30:00,36.38,36.41,36.38,36.38,91000.0,16.0585,16.0717,16.0585,16.0585,91000.0
2007-02-08 14:00:00,36.39,36.4,36.34,36.36,131300.0,16.0629,16.0673,16.0408,16.0496,131300.0
2007-02-08 14:30:00,36.37,36.42,36.35,36.4,234300.0,16.054,16.0761,16.0452,16.0673,234300.0
2007-02-08 15:00:00,36.39,36.41,36.36,36.4,207200.0,16.0629,16.0717,16.0496,16.0673,207200.0
2007-02-08 15:30:00,36.39,36.4,36.34,36.37,272400.0,16.0629,16.0673,16.0408,16.054,272400.0
2007-02-09 09:30:00,36.44,36.54,36.4,36.52,296000.0,16.0849,16.1291,16.0673,16.1203,296000.0
2007-02-09 10:00:00,36.53,36.61,36.53,36.59,179500.0,16.1247,16.16,16.1247,16.1512,179500.0
2007-02-09 10:30:00,36.59,36.69,36.58,36.69,139500.0,16.1512,16.1953,16.1467,16.1953,139500.0
2007-02-09 11:00:00,36.68,36.7,36.58,36.65,240200.0,16.1909,16.1997,16.1467,16.1776,240200.0
2007-02-09 11:30:00,36.66,36.66,36.54,36.54,303600.0,16.1821,16.1821,16.1291,16.1291,303600.0
2007-02-09 12:00:00,36.55,36.57,36.53,36.57,165200.0,16.1335,16.1423,16.1247,16.1423,165200.0
2007-02-09 12:30:00,36.57,36.58,36.48,36.52,213500.0,16.1423,16.1467,16.1026,16.1203,213500.0
2007-02-09 13:00:00,36.52,36.56,36.49,36.5,278200.0,16.1203,16.1379,16.107,16.1114,278200.0
2007-02-09 13:30:00,36.5,36.5,36.29,36.29,401700.0,16.1114,16.1114,16.0187,16.0187,401700.0
2007-02-09 14:00:00,36.28,36.32,36.22,36.26,241300.0,16.0143,16.032,15.9878,16.0055,241300.0
2007-02-09 14:30:00,36.26,36.26,36.14,36.19,209600.0,16.0055,16.0055,15.9525,15.9746,209600.0
2007-02-09 15:00:00,36.19,36.29,36.18,36.28,185700.0,15.9746,16.0187,15.9702,16.0143,185700.0
2007-02-09 15:30:00,36.28,36.39,36.27,36.35,486500.0,16.0143,16.0629,16.0099,16.0452,486500.0
2007-02-12 09:30:00,36.39,36.41,36.23,36.24,186200.0,16.0629,16.0717,15.9923,15.9967,186200.0
2007-02-12 10:00:00,36.24,36.31,36.21,36.27,140200.0,15.9967,16.0276,15.9834,16.0099,140200.0
2007-02-12 10:30:00,36.28,36.48,36.27,36.45,129100.0,16.0143,16.1026,16.0099,16.0894,129100.0
2007-02-12 11:00:00,36.45,36.49,36.44,36.49,88500.0,16.0894,16.107,16.0849,16.107,88500.0
2007-02-12 11:30:00,36.48,36.56,36.48,36.53,128700.0,16.1026,16.1379,16.1026,16.1247,128700.0
2007-02-12 12:00:00,36.53,36.54,36.49,36.49,75800.0,16.1247,16.1291,16.107,16.107,75800.0
2007-02-12 12:30:00,36.5,36.5,36.49,36.49,47500.0,16.1114,16.1114,16.107,16.107,47500.0
2007-02-12 13:00:00,36.49,36.5,36.48,36.49,45900.0,16.107,16.1114,16.1026,16.107,45900.0
2007-02-12 13:30:00,36.48,36.49,36.41,36.43,77500.0,16.1026,16.107,16.0717,16.0805,77500.0
2007-02-12 14:00:00,36.42,36.43,36.41,36.41,58700.0,16.0761,16.0805,16.0717,16.0717,58700.0
2007-02-12 14:30:00,36.41,36.41,36.34,36.35,104000.0,16.0717,16.0717,16.0408,16.0452,104000.0
2007-02-12 15:00:00,36.34,36.36,36.33,36.34,118800.0,16.0408,16.0496,16.0364,16.0408,118800.0
2007-02-12 15:30:00,36.34,36.35,36.2,36.27,335300.0,16.0408,16.0452,15.979,16.0099,335300.0
2007-02-13 09:30:00,36.32,36.45,36.29,36.38,219200.0,16.032,16.0894,16.0187,16.0585,219200.0
2007-02-13 10:00:00,36.38,36.39,36.3,36.32,55500.0,16.0585,16.0629,16.0231,16.032,55500.0
2007-02-13 10:30:00,36.33,36.36,36.29,36.36,64700.0,16.0364,16.0496,16.0187,16.0496,64700.0
2007-02-13 11:00:00,36.35,36.4,36.34,36.38,81500.0,16.0452,16.0673,16.0408,16.0585,81500.0
2007-02-13 11:30:00,36.39,36.43,36.34,36.34,123100.0,16.0629,16.0805,16.0408,16.0408,123100.0
2007-02-13 12:00:00,36.35,36.38,36.31,36.32,164100.0,16.0452,16.0585,16.0276,16.032,164100.0
2007-02-13 12:30:00,36.31,36.34,36.31,36.33,56300.0,16.0276,16.0408,16.0276,16.0364,56300.0
2007-02-13 13:00:00,36.34,36.36,36.33,36.33,48300.0,16.0408,16.0496,16.0364,16.0364,48300.0
2007-02-13 13:30:00,36.34,36.38,36.33,36.36,85100.0,16.0408,16.0585,16.0364,16.0496,85100.0
2007-02-13 14:00:00,36.35,36.43,36.35,36.43,89300.0,16.0452,16.0805,16.0452,16.0805,89300.0
2007-02-13 14:30:00,36.42,36.45,36.42,36.45,86600.0,16.0761,16.0894,16.0761,16.0894,86600.0
2007-02-13 15:00:00,36.44,36.49,36.44,36.49,131700.0,16.0849,16.107,16.0849,16.107,131700.0
2007-02-13 15:30:00,36.48,36.5,36.44,36.5,371900.0,16.1026,16.1114,16.0849,16.1114,371900.0
2007-02-14 09:30:00,36.46,36.55,36.45,36.55,193700.0,16.0938,16.1335,16.0894,16.1335,193700.0
2007-02-14 10:00:00,36.56,36.7,36.55,36.57,190600.0,16.1379,16.1997,16.1335,16.1423,190600.0
2007-02-14 10:30:00,36.57,36.59,36.54,36.58,94900.0,16.1423,16.1512,16.1291,16.1467,94900.0
2007-02-14 11:00:00,36.58,36.67,36.58,36.66,118300.0,16.1467,16.1865,16.1467,16.1821,118300.0
2007-02-14 11:30:00,36.66,36.66,36.55,36.56,83200.0,16.1821,16.1821,16.1335,16.1379,83200.0
2007-02-14 12:00:00,36.57,36.61,36.57,36.6,95700.0,16.1423,16.16,16.1423,16.1556,95700.0
2007-02-14 12:30:00,36.59,36.6,36.48,36.49,121400.0,16.1512,16.1556,16.1026,16.107,121400.0
2007-02-14 13:00:00,36.49,36.51,36.48,36.5,141700.0,16.107,16.1158,16.1026,16.1114,141700.0
2007-02-14 13:30:00,36.49,36.53,36.48,36.51,108400.0,16.107,16.1247,16.1026,16.1158,108400.0
2007-02-14 14:00:00,36.52,36.61,36.52,36.58,100400.0,16.1203,16.16,16.1203,16.1467,100400.0
2007-02-14 14:30:00,36.58,36.61,36.57,36.6,122800.0,16.1467,16.16,16.1423,16.1556,122800.0
2007-02-14 15:00:00,36.6,36.63,36.56,36.57,148500.0,16.1556,16.1688,16.1379,16.1423,148500.0
2007-02-14 15:30:00,36.56,36.57,36.51,36.51,278800.0,16.1379,16.1423,16.1158,16.1158,278800.0
2007-02-15 09:30:00,36.52,36.53,36.3,36.32,208900.0,16.1203,16.1247,16.0231,16.032,208900.0
2007-02-15 10:00:00,36.32,36.5,36.32,36.5,271500.0,16.032,16.1114,16.032,16.1114,271500.0
2007-02-15 10:30:00,36.5,36.62,36.5,36.62,310300.0,16.1114,16.1644,16.1114,16.1644,310300.0
2007-02-15 11:00:00,36.61,36.65,36.57,36.65,262800.0,16.16,16.1776,16.1423,16.1776,262800.0
2007-02-15 11:30:00,36.65,36.7,36.53,36.53,274000.0,16.1776,16.1997,16.1247,16.1247,274000.0
2007-02-15 12:00:00,36.53,36.59,36.51,36.53,142000.0,16.1247,16.1512,16.1158,16.1247,142000.0
2007-02-15 12:30:00,36.53,36.55,36.52,36.53,63700.0,16.1247,16.1335,16.1203,16.1247,63700.0
2007-02-15 13:00:00,36.54,36.54,36.51,36.51,52500.0,16.1291,16.1291,16.1158,16.1158,52500.0
2007-02-15 13:30:00,36.51,36.53,36.5,36.53,52800.0,16.1158,16.1247,16.1114,16.1247,52800.0
2007-02-15 14:00:00,36.53,36.53,36.44,36.45,69600.0,16.1247,16.1247,16.0849,16.0894,69600.0
2007-02-15 14:30:00,36.45,36.45,36.38,36.38,109900.0,16.0894,16.0894,16.0585,16.0585,109900.0
2007-02-15 15:00:00,36.38,36.39,36.35,36.37,120100.0,16.0585,16.0629,16.0452,16.054,120100.0
2007-02-15 15:30:00,36.38,36.44,36.36,36.36,199000.0,16.0585,16.0849,16.0496,16.0496,199000.0
2007-02-16 09:30:00,36.21,36.42,36.12,36.15,517500.0,15.9834,16.0761,15.9437,15.9569,517500.0
2007-02-16 10:00:00,36.15,36.26,36.11,36.25,151400.0,15.9569,16.0055,15.9393,16.0011,151400.0
2007-02-16 10:30:00,36.25,36.28,36.19,36.27,76000.0,16.0011,16.0143,15.9746,16.0099,76000.0
2007-02-16 11:00:00,36.27,36.35,36.23,36.32,77000.0,16.0099,16.0452,15.9923,16.032,77000.0
2007-02-16 11:30:00,36.32,36.34,36.25,36.27,87200.0,16.032,16.0408,16.0011,16.0099,87200.0
2007-02-16 12:00:00,36.28,36.29,36.23,36.24,82000.0,16.0143,16.0187,15.9923,15.9967,82000.0
2007-02-16 12:30:00,36.25,36.25,36.18,36.19,90200.0,16.0011,16.0011,15.9702,15.9746,90200.0
2007-02-16 13:00:00,36.18,36.2,36.16,36.17,71000.0,15.9702,15.979,15.9614,15.9658,71000.0
2007-02-16 13:30:00,36.16,36.2,36.15,36.2,71900.0,15.9614,15.979,15.9569,15.979,71900.0
2007-02-16 14:00:00,36.2,36.27,36.18,36.26,93400.0,15.979,16.0099,15.9702,16.0055,93400.0
2007-02-16 14:30:00,36.26,36.34,36.24,36.32,160000.0,16.0055,16.0408,15.9967,16.032,160000.0
2007-02-16 15:00:00,36.31,36.41,36.3,36.38,269800.0,16.0276,16.0717,16.0231,16.0585,269800.0
2007-02-16 15:30:00,36.38,36.44,36.36,36.4,247800.0,16.0585,16.0849,16.0496,16.0673,247800.0
2007-02-20 09:30:00,36.47,36.52,36.42,36.46,257000.0,16.0982,16.1203,16.0761,16.0938,257000.0
2007-02-20 10:00:00,36.46,36.52,36.45,36.51,126700.0,16.0938,16.1203,16.0894,16.1158,126700.0
2007-02-20 10:30:00,36.51,36.52,36.42,36.43,91100.0,16.1158,16.1203,16.0761,16.0805,91100.0
2007-02-20 11:00:00,36.42,36.48,36.42,36.47,105300.0,16.0761,16.1026,16.0761,16.0982,105300.0
2007-02-20 11:30:00,36.47,36.55,36.46,36.55,83800.0,16.0982,16.1335,16.0938,16.1335,83800.0
2007-02-20 12:00:00,36.55,36.57,36.53,36.57,67200.0,16.1335,16.1423,16.1247,16.1423,67200.0
2007-02-20 12:30:00,36.56,36.62,36.55,36.61,75600.0,16.1379,16.1644,16.1335,16.16,75600.0
2007-02-20 13:00:00,36.62,36.63,36.58,36.59,78000.0,16.1644,16.1688,16.1467,16.1512,78000.0
2007-02-20 13:30:00,36.58,36.59,36.53,36.55,115100.0,16.1467,16.1512,16.1247,16.1335,115100.0
2007-02-20 14:00:00,36.54,36.56,36.52,36.52,91800.0,16.1291,16.1379,16.1203,16.1203,91800.0
2007-02-20 14:30:00,36.53,36.56,36.53,36.56,48700.0,16.1247,16.1379,16.1247,16.1379,48700.0
2007-02-20 15:00:00,36.56,36.58,36.54,36.58,92600.0,16.1379,16.1467,16.1291,16.1467,92600.0
2007-02-20 15:30:00,36.58,36.6,36.55,36.6,249900.0,16.1467,16.1556,16.1335,16.1556,249900.0
2007-02-21 09:30:00,36.39,36.57,36.38,36.46,167400.0,16.0629,16.1423,16.0585,16.0938,167400.0
2007-02-21 10:00:00,36.45,36.46,36.35,36.38,107600.0,16.0894,16.0938,16.0452,16.0585,107600.0
2007-02-21 10:30:00,36.38,36.38,36.31,36.34,66100.0,16.0585,16.0585,16.0276,16.0408,66100.0
2007-02-21 11:00:00,36.34,36.36,36.22,36.25,136600.0,16.0408,16.0496,15.9878,16.0011,136600.0
2007-02-21 11:30:00,36.25,36.27,36.2,36.21,103200.0,16.0011,16.0099,15.979,15.9834,103200.0
2007-02-21 12:00:00,36.22,36.27,36.2,36.26,140700.0,15.9878,16.0099,15.979,16.0055,140700.0
2007-02-21 12:30:00,36.26,36.28,36.25,36.26,85900.0,16.0055,16.0143,16.0011,16.0055,85900.0
2007-02-21 13:00:00,36.26,36.28,36.21,36.21,102500.0,16.0055,16.0143,15.9834,15.9834,102500.0
2007-02-21 13:30:00,36.21,36.27,36.2,36.22,137200.0,15.9834,16.0099,15.979,15.9878,137200.0
2007-02-21 14:00:00,36.21,36.22,36.18,36.19,132200.0,15.9834,15.9878,15.9702,15.9746,132200.0
2007-02-21 14:30:00,36.19,36.27,36.19,36.26,118700.0,15.9746,16.0099,15.9746,16.0055,118700.0
2007-02-21 15:00:00,36.25,36.28,36.24,36.26,80300.0,16.0011,16.0143,15.9967,16.0055,80300.0
2007-02-21 15:30:00,36.27,36.34,36.26,36.33,207600.0,16.0099,16.0408,16.0055,16.0364,207600.0
2007-02-22 09:30:00,36.36,36.44,36.31,36.43,93100.0,16.0496,16.0849,16.0276,16.0805,93100.0
2007-02-22 10:00:00,36.43,36.44,36.31,36.33,87500.0,16.0805,16.0849,16.0276,16.0364,87500.0
2007-02-22 10:30:00,36.33,36.37,36.31,36.35,134200.0,16.0364,16.054,16.0276,16.0452,134200.0
2007-02-22 11:00:00,36.35,36.37,36.24,36.24,145600.0,16.0452,16.054,15.9967,15.9967,145600.0
2007-02-22 11:30:00,36.23,36.28,36.19,36.25,96900.0,15.9923,16.0143,15.9746,16.0011,96900.0
2007-02-22 12:00:00,36.26,36.31,36.25,36.3,66700.0,16.0055,16.0276,16.0011,16.0231,66700.0
2007-02-22 12:30:00,36.31,36.33,36.3,36.3,33900.0,16.0276,16.0364,16.0231,16.0231,33900.0
2007-02-22 13:00:00,36.3,36.32,36.29,36.3,45700.0,16.0231,16.032,16.0187,16.0231,45700.0
2007-02-22 13:30:00,36.3,36.31,36.26,36.28,44900.0,16.0231,16.0276,16.0055,16.0143,44900.0
2007-02-22 14:00:00,36.29,36.3,36.27,36.29,42500.0,16.0187,16.0231,16.0099,16.0187,42500.0
2007-02-22 14:30:00,36.29,36.33,36.23,36.31,147300.0,16.0187,16.0364,15.9923,16.0276,147300.0
2007-02-22 15:00:00,36.32,36.35,36.27,36.27,207600.0,16.032,16.0452,16.0099,16.0099,207600.0
2007-02-22 15:30:00,36.27,36.31,36.25,36.31,127800.0,16.0099,16.0276,16.0011,16.0276,127800.0
2007-02-23 09:30:00,36.22,36.32,36.17,36.25,214900.0,15.9878,16.032,15.9658,16.0011,214900.0
2007-02-23 10:00:00,36.25,36.27,36.2,36.21,126600.0,16.0011,16.0099,15.979,15.9834,126600.0
2007-02-23 10:30:00,36.21,36.26,36.17,36.25,150300.0,15.9834,16.0055,15.9658,16.0011,150300.0
2007-02-23 11:00:00,36.26,36.29,36.23,36.25,165900.0,16.0055,16.0187,15.9923,16.0011,165900.0
2007-02-23 11:30:00,36.25,36.34,36.23,36.34,106600.0,16.0011,16.0408,15.9923,16.0408,106600.0
2007-02-23 12:00:00,36.34,36.41,36.33,36.41,113900.0,16.0408,16.0717,16.0364,16.0717,113900.0
2007-02-23 12:30:00,36.41,36.48,36.25,36.48,188100.0,16.0717,16.1026,16.0011,16.1026,188100.0
2007-02-23 13:00:00,36.49,36.49,36.24,36.29,2241100.0,16.107,16.107,15.9967,16.0187,2241100.0
2007-02-23 13:30:00,36.29,36.48,36.23,36.27,334800.0,16.0187,16.1026,15.9923,16.0099,334800.0
2007-02-23 14:00:00,36.27,36.28,36.25,36.25,110800.0,16.0099,16.0143,16.0011,16.0011,110800.0
2007-02-23 14:30:00,36.25,36.28,36.19,36.2,184700.0,16.0011,16.0143,15.9746,15.979,184700.0
2007-02-23 15:00:00,36.19,36.25,36.15,36.23,222500.0,15.9746,16.0011,15.9569,15.9923,222500.0
2007-02-23 15:30:00,36.23,36.25,36.2,36.24,336700.0,15.9923,16.0011,15.979,15.9967,336700.0
2007-02-26 09:30:00,36.89,36.95,36.54,36.89,610900.0,16.2836,16.3101,16.1291,16.2836,610900.0
2007-02-26 10:00:00,36.9,36.93,36.59,36.68,385800.0,16.288,16.3012,16.1512,16.1909,385800.0
2007-02-26 10:30:00,36.69,36.74,36.61,36.7,321000.0,16.1953,16.2174,16.16,16.1997,321000.0
2007-02-26 11:00:00,36.71,36.72,36.63,36.67,173300.0,16.2041,16.2085,16.1688,16.1865,173300.0
2007-02-26 11:30:00,36.68,36.69,36.6,36.6,154300.0,16.1909,16.1953,16.1556,16.1556,154300.0
2007-02-26 12:00:00,36.61,36.64,36.56,36.56,194800.0,16.16,16.1732,16.1379,16.1379,194800.0
2007-02-26 12:30:00,36.56,36.57,36.43,36.43,259600.0,16.1379,16.1423,16.0805,16.0805,259600.0
2007-02-26 13:00:00,36.43,36.45,36.41,36.43,159800.0,16.0805,16.0894,16.0717,16.0805,159800.0
2007-02-26 13:30:00,36.44,36.44,36.43,36.44,109300.0,16.0849,16.0849,16.0805,16.0849,109300.0
2007-02-26 14:00:00,36.44,36.49,36.43,36.49,126200.0,16.0849,16.107,16.0805,16.107,126200.0
2007-02-26 14:30:00,36.49,36.49,36.44,36.46,185000.0,16.107,16.107,16.0849,16.0938,185000.0
2007-02-26 15:00:00,36.45,36.46,36.28,36.29,465800.0,16.0894,16.0938,16.0143,16.0187,465800.0
2007-02-26 15:30:00,36.3,36.43,36.27,36.43,850300.0,16.0231,16.0805,16.0099,16.0805,850300.0
2007-02-27 09:30:00,36.24,36.5,36.24,36.43,444000.0,15.9967,16.1114,15.9967,16.0805,444000.0
2007-02-27 10:00:00,36.43,36.46,36.32,36.33,376100.0,16.0805,16.0938,16.032,16.0364,376100.0
2007-02-27 10:30:00,36.33,36.36,36.26,36.26,297600.0,16.0364,16.0496,16.0055,16.0055,297600.0
2007-02-27 11:00:00,36.26,36.27,36.19,36.2,220200.0,16.0055,16.0099,15.9746,15.979,220200.0
2007-02-27 11:30:00,36.19,36.3,36.17,36.22,203200.0,15.9746,16.0231,15.9658,15.9878,203200.0
2007-02-27 12:00:00,36.22,36.27,36.16,36.2,154600.0,15.9878,16.0099,15.9614,15.979,154600.0
2007-02-27 12:30:00,36.2,36.28,36.19,36.25,190100.0,15.979,16.0143,15.9746,16.0011,190100.0
2007-02-27 13:00:00,36.25,36.28,36.19,36.23,222200.0,16.0011,16.0143,15.9746,15.9923,222200.0
2007-02-27 13:30:00,36.22,36.25,36.19,36.25,178100.0,15.9878,16.0011,15.9746,16.0011,178100.0
2007-02-27 14:00:00,36.24,36.25,35.96,36.0,287900.0,15.9967,16.0011,15.8731,15.8907,287900.0
2007-02-27 14:30:00,35.97,36.03,35.36,35.49,442000.0,15.8775,15.904,15.6082,15.6656,442000.0
2007-02-27 15:00:00,35.49,35.95,35.11,35.69,495500.0,15.6656,15.8687,15.4979,15.7539,495500.0
2007-02-27 15:30:00,35.69,35.73,35.43,35.43,260400.0,15.7539,15.7715,15.6391,15.6391,260400.0
2007-02-28 09:30:00,35.5,35.8,35.44,35.79,582300.0,15.67,15.8024,15.6435,15.798,582300.0
2007-02-28 10:00:00,35.78,35.92,35.58,35.9,481700.0,15.7936,15.8554,15.7053,15.8466,481700.0
2007-02-28 10:30:00,35.9,36.13,35.77,36.12,537900.0,15.8466,15.9481,15.7892,15.9437,537900.0
2007-02-28 11:00:00,36.13,36.15,36.04,36.07,479300.0,15.9481,15.9569,15.9084,15.9216,479300.0
2007-02-28 11:30:00,36.07,36.07,35.89,35.94,549700.0,15.9216,15.9216,15.8422,15.8642,549700.0
2007-02-28 12:00:00,35.94,35.99,35.84,35.96,319900.0,15.8642,15.8863,15.8201,15.8731,319900.0
2007-02-28 12:30:00,35.95,35.96,35.88,35.88,155400.0,15.8687,15.8731,15.8378,15.8378,155400.0
2007-02-28 13:00:00,35.89,35.91,35.74,35.9,195000.0,15.8422,15.851,15.776,15.8466,195000.0
2007-02-28 13:30:00,35.9,35.91,35.68,35.69,167000.0,15.8466,15.851,15.7495,15.7539,167000.0
2007-02-28 14:00:00,35.69,35.78,35.67,35.71,275200.0,15.7539,15.7936,15.7451,15.7627,275200.0
2007-02-28 14:30:00,35.72,35.81,35.7,35.77,214500.0,15.7671,15.8069,15.7583,15.7892,214500.0
2007-02-28 15:00:00,35.77,35.95,35.76,35.86,312100.0,15.7892,15.8687,15.7848,15.8289,312100.0
2007-02-28 15:30:00,35.86,35.89,35.76,35.77,340200.0,15.8289,15.8422,15.7848,15.7892,340200.0
2007-03-01 09:30:00,35.7,35.72,35.2,35.54,349200.0,15.7583,15.7671,15.5376,15.6877,349200.0
2007-03-01 10:00:00,35.54,35.83,35.5,35.8,356600.0,15.6877,15.8157,15.67,15.8024,356600.0
2007-03-01 10:30:00,35.75,36.14,35.68,36.06,343800.0,15.7804,15.9525,15.7495,15.9172,343800.0
2007-03-01 11:00:00,36.05,36.14,35.93,35.97,264800.0,15.9128,15.9525,15.8598,15.8775,264800.0
2007-03-01 11:30:00,35.97,36.03,35.77,35.78,206100.0,15.8775,15.904,15.7892,15.7936,206100.0
2007-03-01 12:00:00,35.78,35.87,35.7,35.85,212500.0,15.7936,15.8333,15.7583,15.8245,212500.0
2007-03-01 12:30:00,35.85,35.85,35.75,35.83,189900.0,15.8245,15.8245,15.7804,15.8157,189900.0
2007-03-01 13:00:00,35.83,35.84,35.72,35.77,160900.0,15.8157,15.8201,15.7671,15.7892,160900.0
2007-03-01 13:30:00,35.77,35.89,35.75,35.85,157800.0,15.7892,15.8422,15.7804,15.8245,157800.0
2007-03-01 14:00:00,35.85,35.91,35.83,35.84,173600.0,15.8245,15.851,15.8157,15.8201,173600.0
2007-03-01 14:30:00,35.83,36.04,35.82,36.02,221500.0,15.8157,15.9084,15.8113,15.8996,221500.0
2007-03-01 15:00:00,36.02,36.03,35.75,35.81,284100.0,15.8996,15.904,15.7804,15.8069,284100.0
2007-03-01 15:30:00,35.8,35.91,35.79,35.89,333100.0,15.8024,15.851,15.798,15.8422,333100.0
2007-03-02 09:30:00,35.8,35.92,35.52,35.58,220000.0,15.8024,15.8554,15.6788,15.7053,220000.0
2007-03-02 10:00:00,35.54,35.75,35.52,35.71,171100.0,15.6877,15.7804,15.6788,15.7627,171100.0
2007-03-02 10:30:00,35.7,35.84,35.66,35.8,195900.0,15.7583,15.8201,15.7406,15.8024,195900.0
2007-03-02 11:00:00,35.79,35.96,35.76,35.93,162900.0,15.798,15.8731,15.7848,15.8598,162900.0
2007-03-02 11:30:00,35.92,35.96,35.78,35.83,113900.0,15.8554,15.8731,15.7936,15.8157,113900.0
2007-03-02 12:00:00,35.82,35.92,35.77,35.77,104200.0,15.8113,15.8554,15.7892,15.7892,104200.0
2007-03-02 12:30:00,35.77,35.89,35.72,35.89,134000.0,15.7892,15.8422,15.7671,15.8422,134000.0
2007-03-02 13:00:00,35.89,35.91,35.7,35.71,162400.0,15.8422,15.851,15.7583,15.7627,162400.0
2007-03-02 13:30:00,35.72,35.83,35.67,35.74,178300.0,15.7671,15.8157,15.7451,15.776,178300.0
2007-03-02 14:00:00,35.73,35.74,35.63,35.64,180900.0,15.7715,15.776,15.7274,15.7318,180900.0
2007-03-02 14:30:00,35.65,35.7,35.6,35.6,205400.0,15.7362,15.7583,15.7142,15.7142,205400.0
2007-03-02 15:00:00,35.6,35.63,35.56,35.56,170100.0,15.7142,15.7274,15.6965,15.6965,170100.0
2007-03-02 15:30:00,35.56,35.57,35.36,35.38,404800.0,15.6965,15.7009,15.6082,15.6171,404800.0
2007-03-05 09:30:00,35.35,35.42,35.12,35.17,329400.0,15.6038,15.6347,15.5023,15.5244,329400.0
2007-03-05 10:00:00,35.18,35.18,35.01,35.03,290000.0,15.5288,15.5288,15.4537,15.4626,290000.0
2007-03-05 10:30:00,35.05,35.19,35.0,35.12,303500.0,15.4714,15.5332,15.4493,15.5023,303500.0
2007-03-05 11:00:00,35.12,35.2,35.07,35.13,203200.0,15.5023,15.5376,15.4802,15.5067,203200.0
2007-03-05 11:30:00,35.13,35.13,35.02,35.03,247400.0,15.5067,15.5067,15.4581,15.4626,247400.0
2007-03-05 12:00:00,35.03,35.13,35.01,35.13,144100.0,15.4626,15.5067,15.4537,15.5067,144100.0
2007-03-05 12:30:00,35.12,35.18,35.07,35.09,91000.0,15.5023,15.5288,15.4802,15.489,91000.0
2007-03-05 13:00:00,35.08,35.16,35.06,35.09,93700.0,15.4846,15.5199,15.4758,15.489,93700.0
2007-03-05 13:30:00,35.09,35.22,35.09,35.22,103500.0,15.489,15.5464,15.489,15.5464,103500.0
2007-03-05 14:00:00,35.21,35.32,35.19,35.23,235100.0,15.542,15.5906,15.5332,15.5508,235100.0
2007-03-05 14:30:00,35.22,35.28,35.22,35.28,153400.0,15.5464,15.5729,15.5464,15.5729,153400.0
2007-03-05 15:00:00,35.27,35.28,35.1,35.22,253100.0,15.5685,15.5729,15.4935,15.5464,253100.0
2007-03-05 15:30:00,35.22,35.24,35.0,35.01,465000.0,15.5464,15.5553,15.4493,15.4537,465000.0
2007-03-06 09:30:00,35.31,35.32,35.1,35.27,322600.0,15.5862,15.5906,15.4935,15.5685,322600.0
2007-03-06 10:00:00,35.26,35.36,35.19,35.36,226800.0,15.5641,15.6082,15.5332,15.6082,226800.0
2007-03-06 10:30:00,35.37,35.4,35.3,35.38,217700.0,15.6126,15.6259,15.5817,15.6171,217700.0
2007-03-06 11:00:00,35.38,35.46,35.36,35.45,143300.0,15.6171,15.6524,15.6082,15.648,143300.0
2007-03-06 11:30:00,35.46,35.51,35.4,35.48,185400.0,15.6524,15.6744,15.6259,15.6612,185400.0
2007-03-06 12:00:00,35.48,35.49,35.38,35.38,165800.0,15.6612,15.6656,15.6171,15.6171,165800.0
2007-03-06 12:30:00,35.38,35.6,35.38,35.54,213900.0,15.6171,15.7142,15.6171,15.6877,213900.0
2007-03-06 13:00:00,35.54,35.55,35.42,35.46,122100.0,15.6877,15.6921,15.6347,15.6524,122100.0
2007-03-06 13:30:00,35.45,35.54,35.43,35.45,164700.0,15.648,15.6877,15.6391,15.648,164700.0
2007-03-06 14:00:00,35.46,35.52,35.41,35.44,214500.0,15.6524,15.6788,15.6303,15.6435,214500.0
2007-03-06 14:30:00,35.44,35.49,35.42,35.46,210400.0,15.6435,15.6656,15.6347,15.6524,210400.0
2007-03-06 15:00:00,35.46,35.5,35.43,35.45,212500.0,15.6524,15.67,15.6391,15.648,212500.0
2007-03-06 15:30:00,35.45,35.52,35.45,35.46,366900.0,15.648,15.6788,15.648,15.6524,366900.0
2007-03-07 09:30:00,35.36,35.6,35.32,35.37,263400.0,15.6082,15.7142,15.5906,15.6126,263400.0
2007-03-07 10:00:00,35.38,35.58,35.36,35.45,196800.0,15.6171,15.7053,15.6082,15.648,196800.0
2007-03-07 10:30:00,35.44,35.45,35.31,35.33,119300.0,15.6435,15.648,15.5862,15.595,119300.0
2007-03-07 11:00:00,35.33,35.38,35.26,35.35,101600.0,15.595,15.6171,15.5641,15.6038,101600.0
2007-03-07 11:30:00,35.35,35.4,35.32,35.38,94500.0,15.6038,15.6259,15.5906,15.6171,94500.0
2007-03-07 12:00:00,35.39,35.41,35.37,35.4,62000.0,15.6215,15.6303,15.6126,15.6259,62000.0
2007-03-07 12:30:00,35.4,35.43,35.37,35.41,56900.0,15.6259,15.6391,15.6126,15.6303,56900.0
2007-03-07 13:00:00,35.41,35.5,35.39,35.48,84100.0,15.6303,15.67,15.6215,15.6612,84100.0
2007-03-07 13:30:00,35.48,35.54,35.46,35.46,55100.0,15.6612,15.6877,15.6524,15.6524,55100.0
2007-03-07 14:00:00,35.46,35.51,35.43,35.48,135200.0,15.6524,15.6744,15.6391,15.6612,135200.0
2007-03-07 14:30:00,35.48,35.53,35.45,35.47,104800.0,15.6612,15.6833,15.648,15.6568,104800.0
2007-03-07 15:00:00,35.47,35.53,35.39,35.39,159600.0,15.6568,15.6833,15.6215,15.6215,159600.0
2007-03-07 15:30:00,35.39,35.41,35.31,35.35,390900.0,15.6215,15.6303,15.5862,15.6038,390900.0
2007-03-08 09:30:00,35.59,35.59,35.34,35.52,140100.0,15.7097,15.7097,15.5994,15.6788,140100.0
2007-03-08 10:00:00,35.53,35.57,35.5,35.53,130900.0,15.6833,15.7009,15.67,15.6833,130900.0
2007-03-08 10:30:00,35.54,35.55,35.45,35.54,145900.0,15.6877,15.6921,15.648,15.6877,145900.0
2007-03-08 11:00:00,35.55,35.59,35.52,35.53,142900.0,15.6921,15.7097,15.6788,15.6833,142900.0
2007-03-08 11:30:00,35.54,35.59,35.51,35.54,107500.0,15.6877,15.7097,15.6744,15.6877,107500.0
2007-03-08 12:00:00,35.55,35.56,35.52,35.55,66100.0,15.6921,15.6965,15.6788,15.6921,66100.0
2007-03-08 12:30:00,35.55,35.57,35.55,35.56,82500.0,15.6921,15.7009,15.6921,15.6965,82500.0
2007-03-08 13:00:00,35.57,35.58,35.55,35.58,77500.0,15.7009,15.7053,15.6921,15.7053,77500.0
2007-03-08 13:30:00,35.57,35.58,35.56,35.57,85500.0,15.7009,15.7053,15.6965,15.7009,85500.0
2007-03-08 14:00:00,35.56,35.57,35.55,35.55,101600.0,15.6965,15.7009,15.6921,15.6921,101600.0
2007-03-08 14:30:00,35.55,35.56,35.5,35.54,184000.0,15.6921,15.6965,15.67,15.6877,184000.0
2007-03-08 15:00:00,35.54,35.59,35.53,35.57,122900.0,15.6877,15.7097,15.6833,15.7009,122900.0
2007-03-08 15:30:00,35.56,35.58,35.49,35.57,314700.0,15.6965,15.7053,15.6656,15.7009,314700.0
2007-03-09 09:30:00,35.74,35.78,35.57,35.61,184000.0,15.776,15.7936,15.7009,15.7186,184000.0
2007-03-09 10:00:00,35.61,35.64,35.42,35.55,215200.0,15.7186,15.7318,15.6347,15.6921,215200.0
2007-03-09 10:30:00,35.56,35.57,35.44,35.45,203200.0,15.6965,15.7009,15.6435,15.648,203200.0
2007-03-09 11:00:00,35.45,35.47,35.41,35.45,123600.0,15.648,15.6568,15.6303,15.648,123600.0
2007-03-09 11:30:00,35.44,35.51,35.42,35.42,179600.0,15.6435,15.6744,15.6347,15.6347,179600.0
2007-03-09 12:00:00,35.43,35.47,35.38,35.46,210600.0,15.6391,15.6568,15.6171,15.6524,210600.0
2007-03-09 12:30:00,35.47,35.5,35.36,35.37,187800.0,15.6568,15.67,15.6082,15.6126,187800.0
2007-03-09 13:00:00,35.37,35.46,35.37,35.43,121600.0,15.6126,15.6524,15.6126,15.6391,121600.0
2007-03-09 13:30:00,35.43,35.49,35.35,35.37,190200.0,15.6391,15.6656,15.6038,15.6126,190200.0
2007-03-09 14:00:00,35.37,35.43,35.26,35.28,293000.0,15.6126,15.6391,15.5641,15.5729,293000.0
2007-03-09 14:30:00,35.28,35.31,35.21,35.25,277700.0,15.5729,15.5862,15.542,15.5597,277700.0
2007-03-09 15:00:00,35.25,35.36,35.24,35.31,177100.0,15.5597,15.6082,15.5553,15.5862,177100.0
2007-03-09 15:30:00,35.31,35.33,35.25,35.27,394100.0,15.5862,15.595,15.5597,15.5685,394100.0
2007-03-12 09:30:00,35.28,35.34,35.2,35.22,135700.0,15.5729,15.5994,15.5376,15.5464,135700.0
2007-03-12 10:00:00,35.22,35.32,35.2,35.31,104800.0,15.5464,15.5906,15.5376,15.5862,104800.0
2007-03-12 10:30:00,35.29,35.3,35.19,35.19,90700.0,15.5773,15.5817,15.5332,15.5332,90700.0
2007-03-12 11:00:00,35.2,35.28,35.19,35.25,99800.0,15.5376,15.5729,15.5332,15.5597,99800.0
2007-03-12 11:30:00,35.21,35.22,35.14,35.19,127300.0,15.542,15.5464,15.5111,15.5332,127300.0
2007-03-12 12:00:00,35.19,35.26,35.17,35.21,143500.0,15.5332,15.5641,15.5244,15.542,143500.0
2007-03-12 12:30:00,35.2,35.28,35.2,35.27,105800.0,15.5376,15.5729,15.5376,15.5685,105800.0
2007-03-12 13:00:00,35.27,35.36,35.24,35.33,145400.0,15.5685,15.6082,15.5553,15.595,145400.0
2007-03-12 13:30:00,35.34,35.34,35.29,35.3,123900.0,15.5994,15.5994,15.5773,15.5817,123900.0
2007-03-12 14:00:00,35.3,35.39,35.29,35.39,224700.0,15.5817,15.6215,15.5773,15.6215,224700.0
2007-03-12 14:30:00,35.39,35.42,35.38,35.4,262800.0,15.6215,15.6347,15.6171,15.6259,262800.0
2007-03-12 15:00:00,35.4,35.45,35.37,35.4,284300.0,15.6259,15.648,15.6126,15.6259,284300.0
2007-03-12 15:30:00,35.4,35.47,35.34,35.41,710000.0,15.6259,15.6568,15.5994,15.6303,710000.0
2007-03-13 09:30:00,35.29,35.41,35.27,35.35,202000.0,15.5773,15.6303,15.5685,15.6038,202000.0
2007-03-13 10:00:00,35.35,35.45,35.3,35.45,150000.0,15.6038,15.648,15.5817,15.648,150000.0
2007-03-13 10:30:00,35.45,35.49,35.35,35.38,195800.0,15.648,15.6656,15.6038,15.6171,195800.0
2007-03-13 11:00:00,35.37,35.41,35.36,35.39,103100.0,15.6126,15.6303,15.6082,15.6215,103100.0
2007-03-13 11:30:00,35.39,35.41,35.33,35.34,154900.0,15.6215,15.6303,15.595,15.5994,154900.0
2007-03-13 12:00:00,35.34,35.41,35.2,35.3,277800.0,15.5994,15.6303,15.5376,15.5817,277800.0
2007-03-13 12:30:00,35.29,35.33,35.18,35.31,249600.0,15.5773,15.595,15.5288,15.5862,249600.0
2007-03-13 13:00:00,35.3,35.36,35.27,35.29,236200.0,15.5817,15.6082,15.5685,15.5773,236200.0
2007-03-13 13:30:00,35.3,35.31,35.09,35.26,354600.0,15.5817,15.5862,15.489,15.5641,354600.0
2007-03-13 14:00:00,35.27,35.28,35.06,35.26,255000.0,15.5685,15.5729,15.4758,15.5641,255000.0
2007-03-13 14:30:00,35.26,35.28,35.12,35.14,175800.0,15.5641,15.5729,15.5023,15.5111,175800.0
2007-03-13 15:00:00,35.13,35.3,35.05,35.2,380500.0,15.5067,15.5817,15.4714,15.5376,380500.0
2007-03-13 15:30:00,35.2,35.28,35.03,35.03,424400.0,15.5376,15.5729,15.4626,15.4626,424400.0
2007-03-14 09:30:00,35.15,35.25,35.1,35.11,222600.0,15.5155,15.5597,15.4935,15.4979,222600.0
2007-03-14 10:00:00,35.11,35.38,35.07,35.29,276900.0,15.4979,15.6171,15.4802,15.5773,276900.0
2007-03-14 10:30:00,35.29,35.44,35.29,35.31,223400.0,15.5773,15.6435,15.5773,15.5862,223400.0
2007-03-14 11:00:00,35.32,35.39,35.3,35.33,162700.0,15.5906,15.6215,15.5817,15.595,162700.0
2007-03-14 11:30:00,35.33,35.37,35.22,35.24,165700.0,15.595,15.6126,15.5464,15.5553,165700.0
2007-03-14 12:00:00,35.24,35.24,34.85,35.02,420700.0,15.5553,15.5553,15.3831,15.4581,420700.0
2007-03-14 12:30:00,35.02,35.05,34.9,34.98,184500.0,15.4581,15.4714,15.4052,15.4405,184500.0
2007-03-14 13:00:00,34.98,35.32,34.96,35.1,319000.0,15.4405,15.5906,15.4317,15.4935,319000.0
2007-03-14 13:30:00,35.11,35.29,35.05,35.22,255500.0,15.4979,15.5773,15.4714,15.5464,255500.0
2007-03-14 14:00:00,35.21,35.41,35.12,35.26,303800.0,15.542,15.6303,15.5023,15.5641,303800.0
2007-03-14 14:30:00,35.26,35.31,35.17,35.29,207400.0,15.5641,15.5862,15.5244,15.5773,207400.0
2007-03-14 15:00:00,35.28,35.41,35.26,35.29,269400.0,15.5729,15.6303,15.5641,15.5773,269400.0
2007-03-14 15:30:00,35.29,35.34,35.19,35.3,351500.0,15.5773,15.5994,15.5332,15.5817,351500.0
2007-03-15 09:30:00,35.24,35.42,35.21,35.42,262300.0,15.5553,15.6347,15.542,15.6347,262300.0
2007-03-15 10:00:00,35.43,35.56,35.36,35.56,151100.0,15.6391,15.6965,15.6082,15.6965,151100.0
2007-03-15 10:30:00,35.57,35.64,35.49,35.52,175600.0,15.7009,15.7318,15.6656,15.6788,175600.0
2007-03-15 11:00:00,35.51,35.61,35.51,35.61,148600.0,15.6744,15.7186,15.6744,15.7186,148600.0
2007-03-15 11:30:00,35.61,35.62,35.44,35.5,205800.0,15.7186,15.723,15.6435,15.67,205800.0
2007-03-15 12:00:00,35.49,35.57,35.46,35.48,236800.0,15.6656,15.7009,15.6524,15.6612,236800.0
2007-03-15 12:30:00,35.49,35.57,35.48,35.56,159900.0,15.6656,15.7009,15.6612,15.6965,159900.0
2007-03-15 13:00:00,35.55,35.62,35.51,35.56,176400.0,15.6921,15.723,15.6744,15.6965,176400.0
2007-03-15 13:30:00,35.56,35.63,35.5,35.58,214800.0,15.6965,15.7274,15.67,15.7053,214800.0
2007-03-15 14:00:00,35.59,35.63,35.53,35.61,165000.0,15.7097,15.7274,15.6833,15.7186,165000.0
2007-03-15 14:30:00,35.61,35.7,35.6,35.68,180500.0,15.7186,15.7583,15.7142,15.7495,180500.0
2007-03-15 15:00:00,35.67,35.69,35.58,35.58,224100.0,15.7451,15.7539,15.7053,15.7053,224100.0
2007-03-15 15:30:00,35.58,35.66,35.56,35.63,221600.0,15.7053,15.7406,15.6965,15.7274,221600.0
2007-03-16 09:30:00,35.72,35.75,35.55,35.66,1227400.0,15.7671,15.7804,15.6921,15.7406,1227400.0
2007-03-16 10:00:00,35.65,35.77,35.6,35.73,106300.0,15.7362,15.7892,15.7142,15.7715,106300.0
2007-03-16 10:30:00,35.74,35.75,35.65,35.68,119400.0,15.776,15.7804,15.7362,15.7495,119400.0
2007-03-16 11:00:00,35.68,35.81,35.62,35.72,245200.0,15.7495,15.8069,15.723,15.7671,245200.0
2007-03-16 11:30:00,35.72,35.74,35.6,35.65,150500.0,15.7671,15.776,15.7142,15.7362,150500.0
2007-03-16 12:00:00,35.64,35.67,35.55,35.61,170300.0,15.7318,15.7451,15.6921,15.7186,170300.0
2007-03-16 12:30:00,35.6,35.63,35.52,35.63,164600.0,15.7142,15.7274,15.6788,15.7274,164600.0
2007-03-16 13:00:00,35.63,35.69,35.57,35.65,76000.0,15.7274,15.7539,15.7009,15.7362,76000.0
2007-03-16 13:30:00,35.66,35.7,35.59,35.66,63900.0,15.7406,15.7583,15.7097,15.7406,63900.0
2007-03-16 14:00:00,35.65,35.66,35.52,35.57,222600.0,15.7362,15.7406,15.6788,15.7009,222600.0
2007-03-16 14:30:00,35.57,35.58,35.5,35.57,217200.0,15.7009,15.7053,15.67,15.7009,217200.0
2007-03-16 15:00:00,35.58,35.59,35.49,35.5,177200.0,15.7053,15.7097,15.6656,15.67,177200.0
2007-03-16 15:30:00,35.5,35.53,35.4,35.4,444700.0,15.67,15.6833,15.6259,15.6259,444700.0
2007-03-19 09:30:00,35.46,35.64,35.45,35.63,230300.0,15.6524,15.7318,15.648,15.7274,230300.0
2007-03-19 10:00:00,35.62,35.69,35.52,35.69,92400.0,15.723,15.7539,15.6788,15.7539,92400.0
2007-03-19 10:30:00,35.69,35.75,35.63,35.7,178500.0,15.7539,15.7804,15.7274,15.7583,178500.0
2007-03-19 11:00:00,35.7,35.84,35.69,35.83,253400.0,15.7583,15.8201,15.7539,15.8157,253400.0
2007-03-19 11:30:00,35.83,35.97,35.83,35.84,284000.0,15.8157,15.8775,15.8157,15.8201,284000.0
2007-03-19 12:00:00,35.85,35.94,35.83,35.91,130300.0,15.8245,15.8642,15.8157,15.851,130300.0
2007-03-19 12:30:00,35.91,35.93,35.88,35.9,151300.0,15.851,15.8598,15.8378,15.8466,151300.0
2007-03-19 13:00:00,35.9,35.91,35.85,35.87,135700.0,15.8466,15.851,15.8245,15.8333,135700.0
2007-03-19 13:30:00,35.87,35.88,35.81,35.85,146900.0,15.8333,15.8378,15.8069,15.8245,146900.0
2007-03-19 14:00:00,35.85,35.89,35.83,35.85,136100.0,15.8245,15.8422,15.8157,15.8245,136100.0
2007-03-19 14:30:00,35.85,35.89,35.83,35.85,169600.0,15.8245,15.8422,15.8157,15.8245,169600.0
2007-03-19 15:00:00,35.85,35.87,35.75,35.78,144400.0,15.8245,15.8333,15.7804,15.7936,144400.0
2007-03-19 15:30:00,35.78,35.9,35.75,35.82,389200.0,15.7936,15.8466,15.7804,15.8113,389200.0
2007-03-20 09:30:00,35.82,35.87,35.69,35.8,189300.0,15.8113,15.8333,15.7539,15.8024,189300.0
2007-03-20 10:00:00,35.8,35.87,35.71,35.85,126800.0,15.8024,15.8333,15.7627,15.8245,126800.0
2007-03-20 10:30:00,35.86,35.87,35.75,35.8,107300.0,15.8289,15.8333,15.7804,15.8024,107300.0
2007-03-20 11:00:00,35.8,35.83,35.77,35.82,94900.0,15.8024,15.8157,15.7892,15.8113,94900.0
2007-03-20 11:30:00,35.83,35.95,35.8,35.94,264100.0,15.8157,15.8687,15.8024,15.8642,264100.0
2007-03-20 12:00:00,35.93,36.0,35.86,36.0,279400.0,15.8598,15.8907,15.8289,15.8907,279400.0
2007-03-20 12:30:00,36.0,36.1,35.98,36.1,228200.0,15.8907,15.9349,15.8819,15.9349,228200.0
2007-03-20 13:00:00,36.09,36.17,36.07,36.14,159900.0,15.9305,15.9658,15.9216,15.9525,159900.0
2007-03-20 13:30:00,36.14,36.15,35.98,36.02,158700.0,15.9525,15.9569,15.8819,15.8996,158700.0
2007-03-20 14:00:00,36.03,36.16,36.02,36.14,127000.0,15.904,15.9614,15.8996,15.9525,127000.0
2007-03-20 14:30:00,36.13,36.16,36.08,36.15,99100.0,15.9481,15.9614,15.926,15.9569,99100.0
2007-03-20 15:00:00,36.15,36.21,36.14,36.2,138300.0,15.9569,15.9834,15.9525,15.979,138300.0
2007-03-20 15:30:00,36.2,36.28,36.19,36.28,360900.0,15.979,16.0143,15.9746,16.0143,360900.0
2007-03-21 09:30:00,36.21,36.27,36.01,36.09,175200.0,15.9834,16.0099,15.8951,15.9305,175200.0
2007-03-21 10:00:00,36.09,36.23,36.06,36.23,116000.0,15.9305,15.9923,15.9172,15.9923,116000.0
2007-03-21 10:30:00,36.22,36.26,36.16,36.26,87300.0,15.9878,16.0055,15.9614,16.0055,87300.0
2007-03-21 11:00:00,36.25,36.25,36.14,36.23,117600.0,16.0011,16.0011,15.9525,15.9923,117600.0
2007-03-21 11:30:00,36.23,36.26,36.17,36.23,350600.0,15.9923,16.0055,15.9658,15.9923,350600.0
2007-03-21 12:00:00,36.23,36.24,36.18,36.24,74400.0,15.9923,15.9967,15.9702,15.9967,74400.0
2007-03-21 12:30:00,36.24,36.33,36.23,36.31,74900.0,15.9967,16.0364,15.9923,16.0276,74900.0
2007-03-21 13:00:00,36.31,36.37,36.3,36.37,45300.0,16.0276,16.054,16.0231,16.054,45300.0
2007-03-21 13:30:00,36.36,36.38,36.32,36.32,68600.0,16.0496,16.0585,16.032,16.032,68600.0
2007-03-21 14:00:00,36.33,36.65,36.26,36.63,441800.0,16.0364,16.1776,16.0055,16.1688,441800.0
2007-03-21 14:30:00,36.63,36.76,36.61,36.74,359700.0,16.1688,16.2262,16.16,16.2174,359700.0
2007-03-21 15:00:00,36.74,36.75,36.61,36.67,311500.0,16.2174,16.2218,16.16,16.1865,311500.0
2007-03-21 15:30:00,36.67,36.84,36.63,36.79,753400.0,16.1865,16.2615,16.1688,16.2394,753400.0
2007-03-22 09:30:00,36.99,37.05,36.56,36.65,182100.0,16.3277,16.3542,16.1379,16.1776,182100.0
2007-03-22 10:00:00,36.66,36.74,36.54,36.54,198400.0,16.1821,16.2174,16.1291,16.1291,198400.0
2007-03-22 10:30:00,36.55,36.63,36.49,36.49,206300.0,16.1335,16.1688,16.107,16.107,206300.0
2007-03-22 11:00:00,36.49,36.6,36.45,36.56,188200.0,16.107,16.1556,16.0894,16.1379,188200.0
2007-03-22 11:30:00,36.56,36.64,36.54,36.63,126200.0,16.1379,16.1732,16.1291,16.1688,126200.0
2007-03-22 12:00:00,36.64,36.72,36.62,36.63,277800.0,16.1732,16.2085,16.1644,16.1688,277800.0
2007-03-22 12:30:00,36.63,36.69,36.59,36.6,97800.0,16.1688,16.1953,16.1512,16.1556,97800.0
2007-03-22 13:00:00,36.6,36.68,36.6,36.68,64900.0,16.1556,16.1909,16.1556,16.1909,64900.0
2007-03-22 13:30:00,36.68,36.75,36.65,36.74,90300.0,16.1909,16.2218,16.1776,16.2174,90300.0
2007-03-22 14:00:00,36.74,36.75,36.73,36.73,84300.0,16.2174,16.2218,16.213,16.213,84300.0
2007-03-22 14:30:00,36.73,36.78,36.72,36.75,166900.0,16.213,16.235,16.2085,16.2218,166900.0
2007-03-22 15:00:00,36.76,36.76,36.63,36.69,221000.0,16.2262,16.2262,16.1688,16.1953,221000.0
2007-03-22 15:30:00,36.69,36.71,36.62,36.68,355500.0,16.1953,16.2041,16.1644,16.1909,355500.0
2007-03-23 09:30:00,35.98,37.05,35.96,36.64,251200.0,15.8819,16.3542,15.8731,16.1732,251200.0
2007-03-23 10:00:00,36.64,36.75,36.6,36.73,280500.0,16.1732,16.2218,16.1556,16.213,280500.0
2007-03-23 10:30:00,36.72,36.8,36.69,36.79,169700.0,16.2085,16.2439,16.1953,16.2394,169700.0
2007-03-23 11:00:00,36.79,36.81,36.75,36.81,115100.0,16.2394,16.2483,16.2218,16.2483,115100.0
2007-03-23 11:30:00,36.81,36.82,36.78,36.78,79700.0,16.2483,16.2527,16.235,16.235,79700.0
2007-03-23 12:00:00,36.79,36.84,36.67,36.68,148100.0,16.2394,16.2615,16.1865,16.1909,148100.0
2007-03-23 12:30:00,36.67,36.84,36.66,36.82,202800.0,16.1865,16.2615,16.1821,16.2527,202800.0
2007-03-23 13:00:00,36.82,36.9,36.79,36.85,143300.0,16.2527,16.288,16.2394,16.2659,143300.0
2007-03-23 13:30:00,36.85,36.86,36.79,36.81,130900.0,16.2659,16.2703,16.2394,16.2483,130900.0
2007-03-23 14:00:00,36.8,36.82,36.76,36.76,73200.0,16.2439,16.2527,16.2262,16.2262,73200.0
2007-03-23 14:30:00,36.77,36.88,36.76,36.88,119700.0,16.2306,16.2792,16.2262,16.2792,119700.0
2007-03-23 15:00:00,36.87,36.89,36.84,36.88,94700.0,16.2748,16.2836,16.2615,16.2792,94700.0
2007-03-23 15:30:00,36.88,36.88,36.82,36.87,261000.0,16.2792,16.2792,16.2527,16.2748,261000.0
2007-03-26 09:30:00,36.8,36.9,36.7,36.9,318100.0,16.2439,16.288,16.1997,16.288,318100.0
2007-03-26 10:00:00,36.9,36.97,36.76,36.83,349600.0,16.288,16.3189,16.2262,16.2571,349600.0
2007-03-26 10:30:00,36.83,36.88,36.76,36.87,139100.0,16.2571,16.2792,16.2262,16.2748,139100.0
2007-03-26 11:00:00,36.87,36.88,36.65,36.71,146900.0,16.2748,16.2792,16.1776,16.2041,146900.0
2007-03-26 11:30:00,36.71,36.74,36.67,36.72,118600.0,16.2041,16.2174,16.1865,16.2085,118600.0
2007-03-26 12:00:00,36.72,36.88,36.71,36.86,144200.0,16.2085,16.2792,16.2041,16.2703,144200.0
2007-03-26 12:30:00,36.85,36.95,36.85,36.87,166500.0,16.2659,16.3101,16.2659,16.2748,166500.0
2007-03-26 13:00:00,36.87,36.9,36.81,36.81,95700.0,16.2748,16.288,16.2483,16.2483,95700.0
2007-03-26 13:30:00,36.81,36.9,36.81,36.87,108500.0,16.2483,16.288,16.2483,16.2748,108500.0
2007-03-26 14:00:00,36.88,36.98,36.88,36.97,124300.0,16.2792,16.3233,16.2792,16.3189,124300.0
2007-03-26 14:30:00,36.97,37.0,36.95,36.97,202000.0,16.3189,16.3321,16.3101,16.3189,202000.0
2007-03-26 15:00:00,36.97,37.03,36.96,37.02,592900.0,16.3189,16.3454,16.3145,16.341,592900.0
2007-03-26 15:30:00,37.02,37.09,37.01,37.04,432800.0,16.341,16.3719,16.3365,16.3498,432800.0
2007-03-27 09:30:00,36.88,36.98,36.82,36.88,189700.0,16.2792,16.3233,16.2527,16.2792,189700.0
2007-03-27 10:00:00,36.88,36.93,36.74,36.77,189900.0,16.2792,16.3012,16.2174,16.2306,189900.0
2007-03-27 10:30:00,36.75,36.8,36.74,36.8,127200.0,16.2218,16.2439,16.2174,16.2439,127200.0
2007-03-27 11:00:00,36.8,36.8,36.65,36.66,180100.0,16.2439,16.2439,16.1776,16.1821,180100.0
2007-03-27 11:30:00,36.66,36.75,36.65,36.71,149500.0,16.1821,16.2218,16.1776,16.2041,149500.0
2007-03-27 12:00:00,36.71,36.88,36.69,36.87,148200.0,16.2041,16.2792,16.1953,16.2748,148200.0
2007-03-27 12:30:00,36.88,36.91,36.86,36.89,60700.0,16.2792,16.2924,16.2703,16.2836,60700.0
2007-03-27 13:00:00,36.89,36.9,36.87,36.88,56400.0,16.2836,16.288,16.2748,16.2792,56400.0
2007-03-27 13:30:00,36.88,36.89,36.85,36.87,56800.0,16.2792,16.2836,16.2659,16.2748,56800.0
2007-03-27 14:00:00,36.87,36.87,36.8,36.84,74000.0,16.2748,16.2748,16.2439,16.2615,74000.0
2007-03-27 14:30:00,36.84,36.86,36.79,36.84,98300.0,16.2615,16.2703,16.2394,16.2615,98300.0
2007-03-27 15:00:00,36.83,36.86,36.79,36.86,105300.0,16.2571,16.2703,16.2394,16.2703,105300.0
2007-03-27 15:30:00,36.85,36.87,36.8,36.81,165200.0,16.2659,16.2748,16.2439,16.2483,165200.0
2007-03-28 09:30:00,36.68,36.97,36.68,36.93,216600.0,16.1909,16.3189,16.1909,16.3012,216600.0
2007-03-28 10:00:00,36.94,37.04,36.92,36.96,331600.0,16.3057,16.3498,16.2968,16.3145,331600.0
2007-03-28 10:30:00,36.95,36.98,36.8,36.85,351100.0,16.3101,16.3233,16.2439,16.2659,351100.0
2007-03-28 11:00:00,36.85,36.86,36.79,36.8,236600.0,16.2659,16.2703,16.2394,16.2439,236600.0
2007-03-28 11:30:00,36.8,36.84,36.74,36.8,138400.0,16.2439,16.2615,16.2174,16.2439,138400.0
2007-03-28 12:00:00,36.81,37.0,36.8,36.91,400100.0,16.2483,16.3321,16.2439,16.2924,400100.0
2007-03-28 12:30:00,36.91,36.97,36.89,36.9,66700.0,16.2924,16.3189,16.2836,16.288,66700.0
2007-03-28 13:00:00,36.9,36.93,36.87,36.91,102600.0,16.288,16.3012,16.2748,16.2924,102600.0
2007-03-28 13:30:00,36.92,36.94,36.88,36.9,86700.0,16.2968,16.3057,16.2792,16.288,86700.0
2007-03-28 14:00:00,36.91,36.94,36.8,36.8,240500.0,16.2924,16.3057,16.2439,16.2439,240500.0
2007-03-28 14:30:00,36.81,36.89,36.78,36.85,180900.0,16.2483,16.2836,16.235,16.2659,180900.0
2007-03-28 15:00:00,36.84,36.85,36.76,36.8,240700.0,16.2615,16.2659,16.2262,16.2439,240700.0
2007-03-28 15:30:00,36.81,36.81,36.64,36.66,403100.0,16.2483,16.2483,16.1732,16.1821,403100.0
2007-03-29 09:30:00,36.8,36.8,36.63,36.72,175100.0,16.2439,16.2439,16.1688,16.2085,175100.0
2007-03-29 10:00:00,36.72,36.81,36.72,36.8,99000.0,16.2085,16.2483,16.2085,16.2439,99000.0
2007-03-29 10:30:00,36.8,36.84,36.71,36.75,103300.0,16.2439,16.2615,16.2041,16.2218,103300.0
2007-03-29 11:00:00,36.75,36.82,36.75,36.78,101600.0,16.2218,16.2527,16.2218,16.235,101600.0
2007-03-29 11:30:00,36.79,36.82,36.58,36.58,179100.0,16.2394,16.2527,16.1467,16.1467,179100.0
2007-03-29 12:00:00,36.58,36.74,36.57,36.62,170600.0,16.1467,16.2174,16.1423,16.1644,170600.0
2007-03-29 12:30:00,36.62,36.75,36.59,36.72,105700.0,16.1644,16.2218,16.1512,16.2085,105700.0
2007-03-29 13:00:00,36.71,36.77,36.67,36.75,151100.0,16.2041,16.2306,16.1865,16.2218,151100.0
2007-03-29 13:30:00,36.75,36.79,36.72,36.74,90900.0,16.2218,16.2394,16.2085,16.2174,90900.0
2007-03-29 14:00:00,36.75,36.82,36.72,36.82,144100.0,16.2218,16.2527,16.2085,16.2527,144100.0
2007-03-29 14:30:00,36.81,36.9,36.79,36.9,137600.0,16.2483,16.288,16.2394,16.288,137600.0
2007-03-29 15:00:00,36.89,36.94,36.85,36.92,168600.0,16.2836,16.3057,16.2659,16.2968,168600.0
2007-03-29 15:30:00,36.91,36.95,36.88,36.93,325800.0,16.2924,16.3101,16.2792,16.3012,325800.0
2007-03-30 09:30:00,36.91,37.06,36.87,37.03,260500.0,16.2924,16.3586,16.2748,16.3454,260500.0
2007-03-30 10:00:00,37.04,37.09,36.84,36.86,215200.0,16.3498,16.3719,16.2615,16.2703,215200.0
2007-03-30 10:30:00,36.87,36.87,36.71,36.74,191800.0,16.2748,16.2748,16.2041,16.2174,191800.0
2007-03-30 11:00:00,36.74,36.74,36.5,36.52,257800.0,16.2174,16.2174,16.1114,16.1203,257800.0
2007-03-30 11:30:00,36.52,36.52,36.22,36.45,584100.0,16.1203,16.1203,15.9878,16.0894,584100.0
2007-03-30 12:00:00,36.45,36.45,36.24,36.3,215300.0,16.0894,16.0894,15.9967,16.0231,215300.0
2007-03-30 12:30:00,36.31,36.51,36.29,36.48,145300.0,16.0276,16.1158,16.0187,16.1026,145300.0
2007-03-30 13:00:00,36.47,36.55,36.44,36.48,162700.0,16.0982,16.1335,16.0849,16.1026,162700.0
2007-03-30 13:30:00,36.49,36.57,36.43,36.57,159200.0,16.107,16.1423,16.0805,16.1423,159200.0
2007-03-30 14:00:00,36.56,36.67,36.56,36.65,133100.0,16.1379,16.1865,16.1379,16.1776,133100.0
2007-03-30 14:30:00,36.65,36.7,36.63,36.66,174400.0,16.1776,16.1997,16.1688,16.1821,174400.0
2007-03-30 15:00:00,36.66,36.67,36.6,36.62,179400.0,16.1821,16.1865,16.1556,16.1644,179400.0
2007-03-30 15:30:00,36.61,36.67,36.59,36.66,317300.0,16.16,16.1865,16.1512,16.1821,317300.0
2007-04-02 09:30:00,36.66,36.8,36.59,36.75,203100.0,16.1821,16.2439,16.1512,16.2218,203100.0
2007-04-02 10:00:00,36.74,36.8,36.58,36.79,225800.0,16.2174,16.2439,16.1467,16.2394,225800.0
2007-04-02 10:30:00,36.79,37.03,36.79,37.02,276000.0,16.2394,16.3454,16.2394,16.341,276000.0
2007-04-02 11:00:00,37.03,37.14,37.02,37.11,271300.0,16.3454,16.3939,16.341,16.3807,271300.0
2007-04-02 11:30:00,37.11,37.23,37.1,37.13,251000.0,16.3807,16.4337,16.3763,16.3895,251000.0
2007-04-02 12:00:00,37.13,37.2,37.12,37.19,147100.0,16.3895,16.4204,16.3851,16.416,147100.0
2007-04-02 12:30:00,37.2,37.2,37.1,37.14,119900.0,16.4204,16.4204,16.3763,16.3939,119900.0
2007-04-02 13:00:00,37.13,37.2,37.1,37.14,145200.0,16.3895,16.4204,16.3763,16.3939,145200.0
2007-04-02 13:30:00,37.13,37.14,37.01,37.02,162700.0,16.3895,16.3939,16.3365,16.341,162700.0
2007-04-02 14:00:00,37.01,37.04,36.97,37.02,201800.0,16.3365,16.3498,16.3189,16.341,201800.0
2007-04-02 14:30:00,37.02,37.04,36.98,37.01,131400.0,16.341,16.3498,16.3233,16.3365,131400.0
2007-04-02 15:00:00,37.02,37.11,37.01,37.1,271200.0,16.341,16.3807,16.3365,16.3763,271200.0
2007-04-02 15:30:00,37.1,37.11,37.0,37.08,403300.0,16.3763,16.3807,16.3321,16.3674,403300.0
2007-04-03 09:30:00,37.11,37.18,36.95,37.1,247800.0,16.3807,16.4116,16.3101,16.3763,247800.0
2007-04-03 10:00:00,37.07,37.24,37.04,37.05,184900.0,16.363,16.4381,16.3498,16.3542,184900.0
2007-04-03 10:30:00,37.04,37.05,36.97,37.02,161700.0,16.3498,16.3542,16.3189,16.341,161700.0
2007-04-03 11:00:00,37.01,37.04,36.98,37.02,101800.0,16.3365,16.3498,16.3233,16.341,101800.0
2007-04-03 11:30:00,37.03,37.07,37.01,37.07,140300.0,16.3454,16.363,16.3365,16.363,140300.0
2007-04-03 12:00:00,37.07,37.1,37.05,37.07,70700.0,16.363,16.3763,16.3542,16.363,70700.0
2007-04-03 12:30:00,37.07,37.09,37.05,37.07,55400.0,16.363,16.3719,16.3542,16.363,55400.0
2007-04-03 13:00:00,37.07,37.11,37.05,37.11,69600.0,16.363,16.3807,16.3542,16.3807,69600.0
2007-04-03 13:30:00,37.11,37.15,37.1,37.14,123400.0,16.3807,16.3983,16.3763,16.3939,123400.0
2007-04-03 14:00:00,37.14,37.15,37.12,37.13,109100.0,16.3939,16.3983,16.3851,16.3895,109100.0
2007-04-03 14:30:00,37.13,37.17,37.12,37.14,183100.0,16.3895,16.4072,16.3851,16.3939,183100.0
2007-04-03 15:00:00,37.14,37.2,37.14,37.19,185500.0,16.3939,16.4204,16.3939,16.416,185500.0
2007-04-03 15:30:00,37.19,37.23,37.17,37.2,343100.0,16.416,16.4337,16.4072,16.4204,343100.0
2007-04-04 09:30:00,37.1,37.23,36.98,37.12,126700.0,16.3763,16.4337,16.3233,16.3851,126700.0
2007-04-04 10:00:00,37.11,37.25,37.03,37.22,143600.0,16.3807,16.4425,16.3454,16.4292,143600.0
2007-04-04 10:30:00,37.22,37.29,37.16,37.24,172000.0,16.4292,16.4601,16.4028,16.4381,172000.0
2007-04-04 11:00:00,37.24,37.25,37.19,37.2,78400.0,16.4381,16.4425,16.416,16.4204,78400.0
2007-04-04 11:30:00,37.2,37.21,37.14,37.15,95000.0,16.4204,16.4248,16.3939,16.3983,95000.0
2007-04-04 12:00:00,37.14,37.19,37.13,37.14,69000.0,16.3939,16.416,16.3895,16.3939,69000.0
2007-04-04 12:30:00,37.14,37.16,37.12,37.16,63600.0,16.3939,16.4028,16.3851,16.4028,63600.0
2007-04-04 13:00:00,37.16,37.16,37.06,37.07,86600.0,16.4028,16.4028,16.3586,16.363,86600.0
2007-04-04 13:30:00,37.06,37.09,37.04,37.07,73500.0,16.3586,16.3719,16.3498,16.363,73500.0
2007-04-04 14:00:00,37.06,37.09,37.04,37.07,91600.0,16.3586,16.3719,16.3498,16.363,91600.0
2007-04-04 14:30:00,37.09,37.11,37.08,37.1,116100.0,16.3719,16.3807,16.3674,16.3763,116100.0
2007-04-04 15:00:00,37.1,37.1,37.07,37.09,163100.0,16.3763,16.3763,16.363,16.3719,163100.0
2007-04-04 15:30:00,37.09,37.11,37.07,37.1,234800.0,16.3719,16.3807,16.363,16.3763,234800.0
2007-04-05 09:30:00,37.0,37.05,36.93,36.95,159200.0,16.3321,16.3542,16.3012,16.3101,159200.0
2007-04-05 10:00:00,36.97,37.1,36.95,37.07,110600.0,16.3189,16.3763,16.3101,16.363,110600.0
2007-04-05 10:30:00,37.07,37.12,37.06,37.08,93000.0,16.363,16.3851,16.3586,16.3674,93000.0
2007-04-05 11:00:00,37.09,37.09,37.05,37.05,51700.0,16.3719,16.3719,16.3542,16.3542,51700.0
2007-04-05 11:30:00,37.06,37.11,37.05,37.1,83800.0,16.3586,16.3807,16.3542,16.3763,83800.0
2007-04-05 12:00:00,37.11,37.14,37.09,37.11,82900.0,16.3807,16.3939,16.3719,16.3807,82900.0
2007-04-05 12:30:00,37.12,37.12,37.02,37.02,144200.0,16.3851,16.3851,16.341,16.341,144200.0
2007-04-05 13:00:00,37.03,37.13,37.02,37.12,81500.0,16.3454,16.3895,16.341,16.3851,81500.0
2007-04-05 13:30:00,37.11,37.17,37.1,37.11,67200.0,16.3807,16.4072,16.3763,16.3807,67200.0
2007-04-05 14:00:00,37.1,37.18,37.09,37.17,119500.0,16.3763,16.4116,16.3719,16.4072,119500.0
2007-04-05 14:30:00,37.17,37.23,37.16,37.2,151400.0,16.4072,16.4337,16.4028,16.4204,151400.0
2007-04-05 15:00:00,37.21,37.23,37.15,37.18,142400.0,16.4248,16.4337,16.3983,16.4116,142400.0
2007-04-05 15:30:00,37.19,37.26,37.16,37.2,358900.0,16.416,16.4469,16.4028,16.4204,358900.0
2007-04-09 09:30:00,37.22,37.39,37.2,37.36,288800.0,16.4292,16.5043,16.4204,16.491,288800.0
2007-04-09 10:00:00,37.36,37.4,37.34,37.35,113100.0,16.491,16.5087,16.4822,16.4866,113100.0
2007-04-09 10:30:00,37.35,37.37,37.29,37.31,166200.0,16.4866,16.4955,16.4601,16.469,166200.0
2007-04-09 11:00:00,37.31,37.35,37.27,37.34,147600.0,16.469,16.4866,16.4513,16.4822,147600.0
2007-04-09 11:30:00,37.33,37.41,37.33,37.41,157900.0,16.4778,16.5131,16.4778,16.5131,157900.0
2007-04-09 12:00:00,37.41,37.47,37.4,37.47,101700.0,16.5131,16.5396,16.5087,16.5396,101700.0
2007-04-09 12:30:00,37.47,37.5,37.46,37.47,181100.0,16.5396,16.5528,16.5352,16.5396,181100.0
2007-04-09 13:00:00,37.48,37.48,37.42,37.42,137300.0,16.544,16.544,16.5175,16.5175,137300.0
2007-04-09 13:30:00,37.42,37.45,37.35,37.37,106200.0,16.5175,16.5308,16.4866,16.4955,106200.0
2007-04-09 14:00:00,37.37,37.38,37.3,37.31,141300.0,16.4955,16.4999,16.4646,16.469,141300.0
2007-04-09 14:30:00,37.31,37.31,37.26,37.29,123600.0,16.469,16.469,16.4469,16.4601,123600.0
2007-04-09 15:00:00,37.29,37.3,37.27,37.28,105400.0,16.4601,16.4646,16.4513,16.4557,105400.0
2007-04-09 15:30:00,37.29,37.31,37.25,37.3,210400.0,16.4601,16.469,16.4425,16.4646,210400.0
2007-04-10 09:30:00,37.29,37.43,37.23,37.38,220000.0,16.4601,16.5219,16.4337,16.4999,220000.0
2007-04-10 10:00:00,37.39,37.44,37.29,37.41,83100.0,16.5043,16.5264,16.4601,16.5131,83100.0
2007-04-10 10:30:00,37.42,37.43,37.37,37.38,96000.0,16.5175,16.5219,16.4955,16.4999,96000.0
2007-04-10 11:00:00,37.38,37.42,37.33,37.36,97900.0,16.4999,16.5175,16.4778,16.491,97900.0
2007-04-10 11:30:00,37.35,37.4,37.27,37.27,193300.0,16.4866,16.5087,16.4513,16.4513,193300.0
2007-04-10 12:00:00,37.28,37.37,37.28,37.37,121400.0,16.4557,16.4955,16.4557,16.4955,121400.0
2007-04-10 12:30:00,37.38,37.46,37.35,37.44,96700.0,16.4999,16.5352,16.4866,16.5264,96700.0
2007-04-10 13:00:00,37.44,37.48,37.44,37.48,62200.0,16.5264,16.544,16.5264,16.544,62200.0
2007-04-10 13:30:00,37.48,37.49,37.44,37.46,74100.0,16.544,16.5484,16.5264,16.5352,74100.0
2007-04-10 14:00:00,37.46,37.46,37.38,37.41,129800.0,16.5352,16.5352,16.4999,16.5131,129800.0
2007-04-10 14:30:00,37.42,37.47,37.4,37.45,60400.0,16.5175,16.5396,16.5087,16.5308,60400.0
2007-04-10 15:00:00,37.46,37.48,37.41,37.42,161700.0,16.5352,16.544,16.5131,16.5175,161700.0
2007-04-10 15:30:00,37.42,37.43,37.35,37.38,218400.0,16.5175,16.5219,16.4866,16.4999,218400.0
2007-04-11 09:30:00,37.4,37.48,37.35,37.4,165600.0,16.5087,16.544,16.4866,16.5087,165600.0
2007-04-11 10:00:00,37.4,37.47,37.32,37.35,179400.0,16.5087,16.5396,16.4734,16.4866,179400.0
2007-04-11 10:30:00,37.34,37.36,37.19,37.25,189000.0,16.4822,16.491,16.416,16.4425,189000.0
2007-04-11 11:00:00,37.26,37.28,37.16,37.18,115600.0,16.4469,16.4557,16.4028,16.4116,115600.0
2007-04-11 11:30:00,37.18,37.23,37.16,37.21,107600.0,16.4116,16.4337,16.4028,16.4248,107600.0
2007-04-11 12:00:00,37.21,37.25,37.19,37.24,79700.0,16.4248,16.4425,16.416,16.4381,79700.0
2007-04-11 12:30:00,37.24,37.4,37.23,37.39,310100.0,16.4381,16.5087,16.4337,16.5043,310100.0
2007-04-11 13:00:00,37.39,37.46,37.37,37.44,192700.0,16.5043,16.5352,16.4955,16.5264,192700.0
2007-04-11 13:30:00,37.44,37.5,37.43,37.45,461700.0,16.5264,16.5528,16.5219,16.5308,461700.0
2007-04-11 14:00:00,37.46,37.5,37.36,37.41,473900.0,16.5352,16.5528,16.491,16.5131,473900.0
2007-04-11 14:30:00,37.41,37.48,37.39,37.46,435900.0,16.5131,16.544,16.5043,16.5352,435900.0
2007-04-11 15:00:00,37.47,37.49,37.44,37.47,203000.0,16.5396,16.5484,16.5264,16.5396,203000.0
2007-04-11 15:30:00,37.47,37.48,37.37,37.39,342200.0,16.5396,16.544,16.4955,16.5043,342200.0
2007-04-12 09:30:00,37.75,37.75,37.24,37.28,221000.0,16.6632,16.6632,16.4381,16.4557,221000.0
2007-04-12 10:00:00,37.28,37.29,37.2,37.25,135500.0,16.4557,16.4601,16.4204,16.4425,135500.0
2007-04-12 10:30:00,37.25,37.28,37.2,37.2,168600.0,16.4425,16.4557,16.4204,16.4204,168600.0
2007-04-12 11:00:00,37.2,37.2,37.12,37.12,150800.0,16.4204,16.4204,16.3851,16.3851,150800.0
2007-04-12 11:30:00,37.12,37.12,37.0,37.05,137600.0,16.3851,16.3851,16.3321,16.3542,137600.0
2007-04-12 12:00:00,37.05,37.19,37.04,37.17,133100.0,16.3542,16.416,16.3498,16.4072,133100.0
2007-04-12 12:30:00,37.17,37.26,37.14,37.24,419100.0,16.4072,16.4469,16.3939,16.4381,419100.0
2007-04-12 13:00:00,37.24,37.29,37.23,37.28,93900.0,16.4381,16.4601,16.4337,16.4557,93900.0
2007-04-12 13:30:00,37.28,37.3,37.25,37.25,68800.0,16.4557,16.4646,16.4425,16.4425,68800.0
2007-04-12 14:00:00,37.26,37.31,37.24,37.24,101900.0,16.4469,16.469,16.4381,16.4381,101900.0
2007-04-12 14:30:00,37.24,37.32,37.24,37.31,112900.0,16.4381,16.4734,16.4381,16.469,112900.0
2007-04-12 15:00:00,37.31,37.34,37.31,37.33,172100.0,16.469,16.4822,16.469,16.4778,172100.0
2007-04-12 15:30:00,37.34,37.37,37.31,37.35,205500.0,16.4822,16.4955,16.469,16.4866,205500.0
2007-04-13 09:30:00,37.49,37.49,37.25,37.34,168400.0,16.5484,16.5484,16.4425,16.4822,168400.0
2007-04-13 10:00:00,37.34,37.38,37.25,37.27,302000.0,16.4822,16.4999,16.4425,16.4513,302000.0
2007-04-13 10:30:00,37.28,37.45,37.27,37.32,155800.0,16.4557,16.5308,16.4513,16.4734,155800.0
2007-04-13 11:00:00,37.32,37.38,37.32,37.37,110500.0,16.4734,16.4999,16.4734,16.4955,110500.0
2007-04-13 11:30:00,37.36,37.42,37.35,37.37,107300.0,16.491,16.5175,16.4866,16.4955,107300.0
2007-04-13 12:00:00,37.38,37.41,37.37,37.41,128800.0,16.4999,16.5131,16.4955,16.5131,128800.0
2007-04-13 12:30:00,37.4,37.41,37.38,37.39,54900.0,16.5087,16.5131,16.4999,16.5043,54900.0
2007-04-13 13:00:00,37.39,37.43,37.38,37.41,89000.0,16.5043,16.5219,16.4999,16.5131,89000.0
2007-04-13 13:30:00,37.4,37.44,37.38,37.43,64500.0,16.5087,16.5264,16.4999,16.5219,64500.0
2007-04-13 14:00:00,37.44,37.49,37.4,37.48,177400.0,16.5264,16.5484,16.5087,16.544,177400.0
2007-04-13 14:30:00,37.48,37.49,37.45,37.47,214100.0,16.544,16.5484,16.5308,16.5396,214100.0
2007-04-13 15:00:00,37.47,37.5,37.45,37.48,212600.0,16.5396,16.5528,16.5308,16.544,212600.0
2007-04-13 15:30:00,37.48,37.5,37.44,37.46,277500.0,16.544,16.5528,16.5264,16.5352,277500.0
2007-04-16 09:30:00,37.48,37.5,37.35,37.45,200200.0,16.544,16.5528,16.4866,16.5308,200200.0
2007-04-16 10:00:00,37.44,37.47,37.34,37.43,110000.0,16.5264,16.5396,16.4822,16.5219,110000.0
2007-04-16 10:30:00,37.43,37.47,37.41,37.45,93700.0,16.5219,16.5396,16.5131,16.5308,93700.0
2007-04-16 11:00:00,37.46,37.5,37.45,37.47,184900.0,16.5352,16.5528,16.5308,16.5396,184900.0
2007-04-16 11:30:00,37.47,37.5,37.46,37.49,200400.0,16.5396,16.5528,16.5352,16.5484,200400.0
2007-04-16 12:00:00,37.49,37.5,37.47,37.48,118600.0,16.5484,16.5528,16.5396,16.544,118600.0
2007-04-16 12:30:00,37.49,37.49,37.45,37.45,76600.0,16.5484,16.5484,16.5308,16.5308,76600.0
2007-04-16 13:00:00,37.45,37.48,37.45,37.47,97600.0,16.5308,16.544,16.5308,16.5396,97600.0
2007-04-16 13:30:00,37.48,37.48,37.46,37.47,97000.0,16.544,16.544,16.5352,16.5396,97000.0
2007-04-16 14:00:00,37.47,37.48,37.42,37.43,162000.0,16.5396,16.544,16.5175,16.5219,162000.0
2007-04-16 14:30:00,37.43,37.44,37.37,37.38,156100.0,16.5219,16.5264,16.4955,16.4999,156100.0
2007-04-16 15:00:00,37.38,37.39,37.35,37.37,197400.0,16.4999,16.5043,16.4866,16.4955,197400.0
2007-04-16 15:30:00,37.37,37.42,37.34,37.42,390300.0,16.4955,16.5175,16.4822,16.5175,390300.0
2007-04-17 09:30:00,37.4,37.73,37.4,37.73,540600.0,16.5087,16.6544,16.5087,16.6544,540600.0
2007-04-17 10:00:00,37.72,37.82,37.7,37.77,434100.0,16.6499,16.6941,16.6411,16.672,434100.0
2007-04-17 10:30:00,37.78,37.79,37.71,37.76,175800.0,16.6764,16.6808,16.6455,16.6676,175800.0
2007-04-17 11:00:00,37.76,37.77,37.69,37.75,165900.0,16.6676,16.672,16.6367,16.6632,165900.0
2007-04-17 11:30:00,37.75,37.75,37.69,37.69,153400.0,16.6632,16.6632,16.6367,16.6367,153400.0
2007-04-17 12:00:00,37.7,37.74,37.69,37.7,141000.0,16.6411,16.6588,16.6367,16.6411,141000.0
2007-04-17 12:30:00,37.69,37.74,37.67,37.72,137300.0,16.6367,16.6588,16.6279,16.6499,137300.0
2007-04-17 13:00:00,37.72,37.74,37.67,37.69,204900.0,16.6499,16.6588,16.6279,16.6367,204900.0
2007-04-17 13:30:00,37.69,37.78,37.69,37.76,225300.0,16.6367,16.6764,16.6367,16.6676,225300.0
2007-04-17 14:00:00,37.76,37.78,37.73,37.77,152700.0,16.6676,16.6764,16.6544,16.672,152700.0
2007-04-17 14:30:00,37.77,37.8,37.73,37.76,428800.0,16.672,16.6853,16.6544,16.6676,428800.0
2007-04-17 15:00:00,37.77,37.79,37.71,37.72,222900.0,16.672,16.6808,16.6455,16.6499,222900.0
2007-04-17 15:30:00,37.71,37.72,37.66,37.72,307200.0,16.6455,16.6499,16.6235,16.6499,307200.0
2007-04-18 09:30:00,38.45,38.45,37.58,37.7,189300.0,16.9722,16.9722,16.5882,16.6411,189300.0
2007-04-18 10:00:00,37.7,37.74,37.58,37.65,384200.0,16.6411,16.6588,16.5882,16.6191,384200.0
2007-04-18 10:30:00,37.66,37.71,37.62,37.65,249400.0,16.6235,16.6455,16.6058,16.6191,249400.0
2007-04-18 11:00:00,37.66,37.7,37.62,37.68,231400.0,16.6235,16.6411,16.6058,16.6323,231400.0
2007-04-18 11:30:00,37.69,37.69,37.65,37.66,141300.0,16.6367,16.6367,16.6191,16.6235,141300.0
2007-04-18 12:00:00,37.67,37.69,37.65,37.67,175300.0,16.6279,16.6367,16.6191,16.6279,175300.0
2007-04-18 12:30:00,37.68,37.73,37.67,37.73,118800.0,16.6323,16.6544,16.6279,16.6544,118800.0
2007-04-18 13:00:00,37.74,37.89,37.73,37.81,149500.0,16.6588,16.725,16.6544,16.6897,149500.0
2007-04-18 13:30:00,37.81,37.84,37.76,37.79,80500.0,16.6897,16.7029,16.6676,16.6808,80500.0
2007-04-18 14:00:00,37.8,37.9,37.78,37.89,151400.0,16.6853,16.7294,16.6764,16.725,151400.0
2007-04-18 14:30:00,37.88,37.93,37.87,37.92,123800.0,16.7206,16.7426,16.7162,16.7382,123800.0
2007-04-18 15:00:00,37.93,38.0,37.92,37.98,352800.0,16.7426,16.7735,16.7382,16.7647,352800.0
2007-04-18 15:30:00,37.98,37.99,37.91,37.92,298000.0,16.7647,16.7691,16.7338,16.7382,298000.0
2007-04-19 09:30:00,37.99,37.99,37.61,37.69,202200.0,16.7691,16.7691,16.6014,16.6367,202200.0
2007-04-19 10:00:00,37.69,37.75,37.56,37.71,207500.0,16.6367,16.6632,16.5793,16.6455,207500.0
2007-04-19 10:30:00,37.7,37.78,37.66,37.77,231100.0,16.6411,16.6764,16.6235,16.672,231100.0
2007-04-19 11:00:00,37.78,37.85,37.72,37.85,218600.0,16.6764,16.7073,16.6499,16.7073,218600.0
2007-04-19 11:30:00,37.85,37.91,37.84,37.86,160300.0,16.7073,16.7338,16.7029,16.7117,160300.0
2007-04-19 12:00:00,37.86,37.92,37.83,37.89,152300.0,16.7117,16.7382,16.6985,16.725,152300.0
2007-04-19 12:30:00,37.9,37.9,37.79,37.81,174900.0,16.7294,16.7294,16.6808,16.6897,174900.0
2007-04-19 13:00:00,37.81,37.81,37.76,37.77,101900.0,16.6897,16.6897,16.6676,16.672,101900.0
2007-04-19 13:30:00,37.77,37.82,37.76,37.81,180600.0,16.672,16.6941,16.6676,16.6897,180600.0
2007-04-19 14:00:00,37.8,37.89,37.8,37.87,95300.0,16.6853,16.725,16.6853,16.7162,95300.0
2007-04-19 14:30:00,37.87,37.89,37.86,37.87,147000.0,16.7162,16.725,16.7117,16.7162,147000.0
2007-04-19 15:00:00,37.86,37.88,37.83,37.84,183400.0,16.7117,16.7206,16.6985,16.7029,183400.0
2007-04-19 15:30:00,37.84,37.85,37.73,37.79,315700.0,16.7029,16.7073,16.6544,16.6808,315700.0
2007-04-20 09:30:00,38.25,38.25,37.73,37.95,997500.0,16.8839,16.8839,16.6544,16.7515,997500.0
2007-04-20 10:00:00,37.95,38.04,37.92,37.98,412200.0,16.7515,16.7912,16.7382,16.7647,412200.0
2007-04-20 10:30:00,37.99,38.05,37.98,38.0,208700.0,16.7691,16.7956,16.7647,16.7735,208700.0
2007-04-20 11:00:00,38.01,38.05,37.97,37.98,174100.0,16.778,16.7956,16.7603,16.7647,174100.0
2007-04-20 11:30:00,37.97,38.0,37.9,37.9,119700.0,16.7603,16.7735,16.7294,16.7294,119700.0
2007-04-20 12:00:00,37.9,37.97,37.88,37.97,87900.0,16.7294,16.7603,16.7206,16.7603,87900.0
2007-04-20 12:30:00,37.97,37.98,37.92,37.92,114700.0,16.7603,16.7647,16.7382,16.7382,114700.0
2007-04-20 13:00:00,37.92,38.03,37.91,38.03,152800.0,16.7382,16.7868,16.7338,16.7868,152800.0
2007-04-20 13:30:00,38.03,38.03,37.97,37.98,119700.0,16.7868,16.7868,16.7603,16.7647,119700.0
2007-04-20 14:00:00,37.97,38.02,37.94,37.97,82800.0,16.7603,16.7824,16.7471,16.7603,82800.0
2007-04-20 14:30:00,37.97,38.07,37.95,37.97,290900.0,16.7603,16.8044,16.7515,16.7603,290900.0
2007-04-20 15:00:00,37.96,38.05,37.94,37.99,322700.0,16.7559,16.7956,16.7471,16.7691,322700.0
2007-04-20 15:30:00,37.99,38.18,37.97,38.17,421000.0,16.7691,16.853,16.7603,16.8486,421000.0
2007-04-23 09:30:00,38.88,38.88,38.0,38.18,266100.0,17.162,17.162,16.7735,16.853,266100.0
2007-04-23 10:00:00,38.2,38.41,38.17,38.33,248800.0,16.8618,16.9545,16.8486,16.9192,248800.0
2007-04-23 10:30:00,38.33,38.33,38.16,38.18,187500.0,16.9192,16.9192,16.8442,16.853,187500.0
2007-04-23 11:00:00,38.18,38.19,38.06,38.07,191100.0,16.853,16.8574,16.8,16.8044,191100.0
2007-04-23 11:30:00,38.08,38.11,38.0,38.05,206100.0,16.8089,16.8221,16.7735,16.7956,206100.0
2007-04-23 12:00:00,38.04,38.12,38.04,38.11,75000.0,16.7912,16.8265,16.7912,16.8221,75000.0
2007-04-23 12:30:00,38.11,38.17,38.09,38.16,113700.0,16.8221,16.8486,16.8133,16.8442,113700.0
2007-04-23 13:00:00,38.16,38.16,38.13,38.15,62900.0,16.8442,16.8442,16.8309,16.8398,62900.0
2007-04-23 13:30:00,38.15,38.15,38.06,38.09,98100.0,16.8398,16.8398,16.8,16.8133,98100.0
2007-04-23 14:00:00,38.09,38.09,37.99,38.01,166900.0,16.8133,16.8133,16.7691,16.778,166900.0
2007-04-23 14:30:00,38.0,38.04,38.0,38.03,125800.0,16.7735,16.7912,16.7735,16.7868,125800.0
2007-04-23 15:00:00,38.04,38.04,37.94,37.99,186800.0,16.7912,16.7912,16.7471,16.7691,186800.0
2007-04-23 15:30:00,37.99,38.05,37.97,38.01,262700.0,16.7691,16.7956,16.7603,16.778,262700.0
2007-04-24 09:30:00,38.0,38.12,37.95,38.09,175100.0,16.7735,16.8265,16.7515,16.8133,175100.0
2007-04-24 10:00:00,38.08,38.09,37.96,38.02,158800.0,16.8089,16.8133,16.7559,16.7824,158800.0
2007-04-24 10:30:00,38.02,38.08,37.98,38.05,120900.0,16.7824,16.8089,16.7647,16.7956,120900.0
2007-04-24 11:00:00,38.04,38.09,38.02,38.07,153500.0,16.7912,16.8133,16.7824,16.8044,153500.0
2007-04-24 11:30:00,38.07,38.1,38.0,38.09,192800.0,16.8044,16.8177,16.7735,16.8133,192800.0
2007-04-24 12:00:00,38.08,38.24,38.08,38.24,187100.0,16.8089,16.8795,16.8089,16.8795,187100.0
2007-04-24 12:30:00,38.24,38.27,38.18,38.22,112800.0,16.8795,16.8927,16.853,16.8707,112800.0
2007-04-24 13:00:00,38.22,38.23,38.13,38.14,118900.0,16.8707,16.8751,16.8309,16.8353,118900.0
2007-04-24 13:30:00,38.14,38.24,38.13,38.22,100000.0,16.8353,16.8795,16.8309,16.8707,100000.0
2007-04-24 14:00:00,38.22,38.28,38.22,38.23,196100.0,16.8707,16.8971,16.8707,16.8751,196100.0
2007-04-24 14:30:00,38.24,38.26,38.19,38.25,141500.0,16.8795,16.8883,16.8574,16.8839,141500.0
2007-04-24 15:00:00,38.25,38.27,38.2,38.24,142700.0,16.8839,16.8927,16.8618,16.8795,142700.0
2007-04-24 15:30:00,38.23,38.33,38.22,38.28,357900.0,16.8751,16.9192,16.8707,16.8971,357900.0
2007-04-25 09:30:00,38.5,38.76,38.44,38.66,368400.0,16.9942,17.109,16.9678,17.0649,368400.0
2007-04-25 10:00:00,38.67,38.73,38.52,38.68,288200.0,17.0693,17.0958,17.0031,17.0737,288200.0
2007-04-25 10:30:00,38.69,38.72,38.56,38.66,253900.0,17.0781,17.0914,17.0207,17.0649,253900.0
2007-04-25 11:00:00,38.67,38.69,38.49,38.57,240100.0,17.0693,17.0781,16.9898,17.0251,240100.0
2007-04-25 11:30:00,38.57,38.69,38.57,38.67,166700.0,17.0251,17.0781,17.0251,17.0693,166700.0
2007-04-25 12:00:00,38.67,38.7,38.62,38.68,135100.0,17.0693,17.0825,17.0472,17.0737,135100.0
2007-04-25 12:30:00,38.69,38.72,38.65,38.68,89300.0,17.0781,17.0914,17.0605,17.0737,89300.0
2007-04-25 13:00:00,38.68,38.72,38.66,38.71,76100.0,17.0737,17.0914,17.0649,17.0869,76100.0
2007-04-25 13:30:00,38.72,38.76,38.68,38.76,127100.0,17.0914,17.109,17.0737,17.109,127100.0
2007-04-25 14:00:00,38.75,38.8,38.73,38.76,139400.0,17.1046,17.1267,17.0958,17.109,139400.0
2007-04-25 14:30:00,38.75,38.78,38.74,38.77,113900.0,17.1046,17.1178,17.1002,17.1134,113900.0
2007-04-25 15:00:00,38.77,38.79,38.73,38.77,173500.0,17.1134,17.1223,17.0958,17.1134,173500.0
2007-04-25 15:30:00,38.77,38.79,38.67,38.69,364900.0,17.1134,17.1223,17.0693,17.0781,364900.0
2007-04-26 09:30:00,38.9,38.9,38.59,38.81,482400.0,17.1708,17.1708,17.034,17.1311,482400.0
2007-04-26 10:00:00,38.82,38.82,38.64,38.71,246500.0,17.1355,17.1355,17.056,17.0869,246500.0
2007-04-26 10:30:00,38.72,38.75,38.54,38.55,220600.0,17.0914,17.1046,17.0119,17.0163,220600.0
2007-04-26 11:00:00,38.54,38.75,38.48,38.69,295300.0,17.0119,17.1046,16.9854,17.0781,295300.0
2007-04-26 11:30:00,38.7,38.73,38.59,38.62,242000.0,17.0825,17.0958,17.034,17.0472,242000.0
2007-04-26 12:00:00,38.6,38.71,38.58,38.65,203900.0,17.0384,17.0869,17.0296,17.0605,203900.0
2007-04-26 12:30:00,38.65,38.72,38.63,38.65,234500.0,17.0605,17.0914,17.0516,17.0605,234500.0
2007-04-26 13:00:00,38.65,38.66,38.4,38.44,311800.0,17.0605,17.0649,16.9501,16.9678,311800.0
2007-04-26 13:30:00,38.44,38.59,38.43,38.57,185100.0,16.9678,17.034,16.9634,17.0251,185100.0
2007-04-26 14:00:00,38.57,38.65,38.52,38.57,239800.0,17.0251,17.0605,17.0031,17.0251,239800.0
2007-04-26 14:30:00,38.57,38.58,38.51,38.52,158900.0,17.0251,17.0296,16.9987,17.0031,158900.0
2007-04-26 15:00:00,38.52,38.62,38.51,38.55,433500.0,17.0031,17.0472,16.9987,17.0163,433500.0
2007-04-26 15:30:00,38.55,38.55,38.45,38.48,290600.0,17.0163,17.0163,16.9722,16.9854,290600.0
2007-04-27 09:30:00,37.99,38.26,37.85,37.86,652200.0,16.7691,16.8883,16.7073,16.7117,652200.0
2007-04-27 10:00:00,37.88,37.97,37.86,37.96,155800.0,16.7206,16.7603,16.7117,16.7559,155800.0
2007-04-27 10:30:00,37.96,37.96,37.87,37.91,239400.0,16.7559,16.7559,16.7162,16.7338,239400.0
2007-04-27 11:00:00,37.91,38.06,37.9,38.06,186300.0,16.7338,16.8,16.7294,16.8,186300.0
2007-04-27 11:30:00,38.06,38.19,38.03,38.18,371200.0,16.8,16.8574,16.7868,16.853,371200.0
2007-04-27 12:00:00,38.18,38.19,38.09,38.13,133200.0,16.853,16.8574,16.8133,16.8309,133200.0
2007-04-27 12:30:00,38.14,38.38,38.14,38.28,374100.0,16.8353,16.9413,16.8353,16.8971,374100.0
2007-04-27 13:00:00,38.29,38.32,38.27,38.28,96300.0,16.9016,16.9148,16.8927,16.8971,96300.0
2007-04-27 13:30:00,38.28,38.3,38.17,38.19,151800.0,16.8971,16.906,16.8486,16.8574,151800.0
2007-04-27 14:00:00,38.18,38.2,38.11,38.16,201600.0,16.853,16.8618,16.8221,16.8442,201600.0
2007-04-27 14:30:00,38.15,38.26,38.15,38.25,111100.0,16.8398,16.8883,16.8398,16.8839,111100.0
2007-04-27 15:00:00,38.24,38.3,38.2,38.24,351800.0,16.8795,16.906,16.8618,16.8795,351800.0
2007-04-27 15:30:00,38.24,38.25,38.11,38.18,369400.0,16.8795,16.8839,16.8221,16.853,369400.0
2007-04-30 09:30:00,38.1,38.26,38.05,38.19,349800.0,16.8177,16.8883,16.7956,16.8574,349800.0
2007-04-30 10:00:00,38.19,38.25,38.1,38.12,297500.0,16.8574,16.8839,16.8177,16.8265,297500.0
2007-04-30 10:30:00,38.12,38.15,38.01,38.08,247900.0,16.8265,16.8398,16.778,16.8089,247900.0
2007-04-30 11:00:00,38.07,38.1,37.97,37.99,159500.0,16.8044,16.8177,16.7603,16.7691,159500.0
2007-04-30 11:30:00,37.98,38.01,37.95,37.98,116000.0,16.7647,16.778,16.7515,16.7647,116000.0
2007-04-30 12:00:00,37.98,38.01,37.97,38.0,126500.0,16.7647,16.778,16.7603,16.7735,126500.0
2007-04-30 12:30:00,38.0,38.0,37.96,37.99,119600.0,16.7735,16.7735,16.7559,16.7691,119600.0
2007-04-30 13:00:00,37.99,38.02,37.97,37.99,189000.0,16.7691,16.7824,16.7603,16.7691,189000.0
2007-04-30 13:30:00,37.99,38.01,37.98,37.99,115600.0,16.7691,16.778,16.7647,16.7691,115600.0
2007-04-30 14:00:00,37.98,37.99,37.92,37.92,127600.0,16.7647,16.7691,16.7382,16.7382,127600.0
2007-04-30 14:30:00,37.92,37.95,37.79,37.81,374800.0,16.7382,16.7515,16.6808,16.6897,374800.0
2007-04-30 15:00:00,37.8,37.84,37.73,37.78,231500.0,16.6853,16.7029,16.6544,16.6764,231500.0
2007-04-30 15:30:00,37.78,37.87,37.73,37.76,439400.0,16.6764,16.7162,16.6544,16.6676,439400.0
2007-05-01 09:30:00,38.46,38.46,37.77,37.79,282800.0,16.9766,16.9766,16.672,16.6808,282800.0
2007-05-01 10:00:00,37.8,38.0,37.63,37.96,386900.0,16.6853,16.7735,16.6102,16.7559,386900.0
2007-05-01 10:30:00,37.95,37.98,37.83,37.84,142400.0,16.7515,16.7647,16.6985,16.7029,142400.0
2007-05-01 11:00:00,37.84,37.88,37.8,37.83,164800.0,16.7029,16.7206,16.6853,16.6985,164800.0
2007-05-01 11:30:00,37.82,37.97,37.82,37.92,98200.0,16.6941,16.7603,16.6941,16.7382,98200.0
2007-05-01 12:00:00,37.92,37.96,37.88,37.95,93600.0,16.7382,16.7559,16.7206,16.7515,93600.0
2007-05-01 12:30:00,37.95,38.0,37.95,37.99,70200.0,16.7515,16.7735,16.7515,16.7691,70200.0
2007-05-01 13:00:00,37.98,37.98,37.92,37.92,124400.0,16.7647,16.7647,16.7382,16.7382,124400.0
2007-05-01 13:30:00,37.92,38.0,37.91,37.99,145000.0,16.7382,16.7735,16.7338,16.7691,145000.0
2007-05-01 14:00:00,37.99,38.0,37.93,38.0,119200.0,16.7691,16.7735,16.7426,16.7735,119200.0
2007-05-01 14:30:00,38.0,38.04,37.95,38.0,261900.0,16.7735,16.7912,16.7515,16.7735,261900.0
2007-05-01 15:00:00,38.01,38.01,37.95,38.0,180000.0,16.778,16.778,16.7515,16.7735,180000.0
2007-05-01 15:30:00,37.99,38.16,37.99,37.99,725800.0,16.7691,16.8442,16.7691,16.7691,725800.0
2007-05-02 09:30:00,38.14,38.24,38.04,38.14,310500.0,16.8353,16.8795,16.7912,16.8353,310500.0
2007-05-02 10:00:00,38.14,38.17,38.09,38.12,212300.0,16.8353,16.8486,16.8133,16.8265,212300.0
2007-05-02 10:30:00,38.12,38.23,38.12,38.23,382700.0,16.8265,16.8751,16.8265,16.8751,382700.0
2007-05-02 11:00:00,38.22,38.24,38.17,38.17,163700.0,16.8707,16.8795,16.8486,16.8486,163700.0
2007-05-02 11:30:00,38.17,38.19,38.16,38.18,84300.0,16.8486,16.8574,16.8442,16.853,84300.0
2007-05-02 12:00:00,38.17,38.23,38.16,38.18,146500.0,16.8486,16.8751,16.8442,16.853,146500.0
2007-05-02 12:30:00,38.18,38.19,38.09,38.11,153900.0,16.853,16.8574,16.8133,16.8221,153900.0
2007-05-02 13:00:00,38.12,38.19,38.09,38.13,117600.0,16.8265,16.8574,16.8133,16.8309,117600.0
2007-05-02 13:30:00,38.13,38.18,38.11,38.14,158100.0,16.8309,16.853,16.8221,16.8353,158100.0
2007-05-02 14:00:00,38.14,38.17,38.11,38.13,159700.0,16.8353,16.8486,16.8221,16.8309,159700.0
2007-05-02 14:30:00,38.13,38.13,38.1,38.1,167000.0,16.8309,16.8309,16.8177,16.8177,167000.0
2007-05-02 15:00:00,38.11,38.11,38.03,38.1,226900.0,16.8221,16.8221,16.7868,16.8177,226900.0
2007-05-02 15:30:00,38.1,38.1,38.03,38.07,367900.0,16.8177,16.8177,16.7868,16.8044,367900.0
2007-05-03 09:30:00,37.77,37.86,37.69,37.77,283800.0,16.8503,16.8904,16.8146,16.8503,283800.0
2007-05-03 10:00:00,37.78,37.8,37.49,37.54,256800.0,16.8547,16.8636,16.7253,16.7476,256800.0
2007-05-03 10:30:00,37.55,37.67,37.51,37.62,118300.0,16.7521,16.8056,16.7343,16.7833,118300.0
2007-05-03 11:00:00,37.62,37.63,37.42,37.5,212200.0,16.7833,16.7878,16.6941,16.7298,212200.0
2007-05-03 11:30:00,37.51,37.59,37.5,37.58,78800.0,16.7343,16.77,16.7298,16.7655,78800.0
2007-05-03 12:00:00,37.59,37.62,37.51,37.53,124500.0,16.77,16.7833,16.7343,16.7432,124500.0
2007-05-03 12:30:00,37.52,37.72,37.5,37.7,233200.0,16.7387,16.8279,16.7298,16.819,233200.0
2007-05-03 13:00:00,37.71,37.74,37.62,37.67,120400.0,16.8235,16.8369,16.7833,16.8056,120400.0
2007-05-03 13:30:00,37.67,37.76,37.66,37.73,125300.0,16.8056,16.8458,16.8012,16.8324,125300.0
2007-05-03 14:00:00,37.73,37.78,37.71,37.76,192900.0,16.8324,16.8547,16.8235,16.8458,192900.0
2007-05-03 14:30:00,37.75,37.82,37.72,37.81,155100.0,16.8413,16.8726,16.8279,16.8681,155100.0
2007-05-03 15:00:00,37.82,37.84,37.79,37.8,153500.0,16.8726,16.8815,16.8592,16.8636,153500.0
2007-05-03 15:30:00,37.79,37.81,37.66,37.67,408000.0,16.8592,16.8681,16.8012,16.8056,408000.0
2007-05-04 09:30:00,37.79,37.8,37.55,37.69,208400.0,16.8592,16.8636,16.7521,16.8146,208400.0
2007-05-04 10:00:00,37.69,37.74,37.58,37.7,142500.0,16.8146,16.8369,16.7655,16.819,142500.0
2007-05-04 10:30:00,37.67,37.75,37.63,37.68,133700.0,16.8056,16.8413,16.7878,16.8101,133700.0
2007-05-04 11:00:00,37.67,37.71,37.57,37.59,137200.0,16.8056,16.8235,16.761,16.77,137200.0
2007-05-04 11:30:00,37.59,37.6,37.51,37.52,70200.0,16.77,16.7744,16.7343,16.7387,70200.0
2007-05-04 12:00:00,37.53,37.59,37.51,37.58,80500.0,16.7432,16.77,16.7343,16.7655,80500.0
2007-05-04 12:30:00,37.59,37.64,37.53,37.62,71400.0,16.77,16.7923,16.7432,16.7833,71400.0
2007-05-04 13:00:00,37.61,37.63,37.59,37.59,42100.0,16.7789,16.7878,16.77,16.77,42100.0
2007-05-04 13:30:00,37.59,37.63,37.53,37.54,71600.0,16.77,16.7878,16.7432,16.7476,71600.0
2007-05-04 14:00:00,37.55,37.59,37.51,37.58,84700.0,16.7521,16.77,16.7343,16.7655,84700.0
2007-05-04 14:30:00,37.58,37.59,37.54,37.58,82200.0,16.7655,16.77,16.7476,16.7655,82200.0
2007-05-04 15:00:00,37.58,37.61,37.56,37.6,86700.0,16.7655,16.7789,16.7566,16.7744,86700.0
2007-05-04 15:30:00,37.6,37.63,37.56,37.6,215500.0,16.7744,16.7878,16.7566,16.7744,215500.0
2007-05-07 09:30:00,37.68,37.75,37.54,37.7,269600.0,16.8101,16.8413,16.7476,16.819,269600.0
2007-05-07 10:00:00,37.71,37.79,37.58,37.7,210800.0,16.8235,16.8592,16.7655,16.819,210800.0
2007-05-07 10:30:00,37.69,37.76,37.68,37.74,103400.0,16.8146,16.8458,16.8101,16.8369,103400.0
2007-05-07 11:00:00,37.74,37.81,37.73,37.8,117200.0,16.8369,16.8681,16.8324,16.8636,117200.0
2007-05-07 11:30:00,37.78,37.8,37.76,37.78,73700.0,16.8547,16.8636,16.8458,16.8547,73700.0
2007-05-07 12:00:00,37.78,37.79,37.75,37.79,93700.0,16.8547,16.8592,16.8413,16.8592,93700.0
2007-05-07 12:30:00,37.78,37.79,37.65,37.72,97500.0,16.8547,16.8592,16.7967,16.8279,97500.0
2007-05-07 13:00:00,37.72,37.76,37.72,37.74,36100.0,16.8279,16.8458,16.8279,16.8369,36100.0
2007-05-07 13:30:00,37.74,37.79,37.74,37.76,29600.0,16.8369,16.8592,16.8369,16.8458,29600.0
2007-05-07 14:00:00,37.76,37.77,37.73,37.75,60400.0,16.8458,16.8503,16.8324,16.8413,60400.0
2007-05-07 14:30:00,37.75,37.78,37.75,37.77,65600.0,16.8413,16.8547,16.8413,16.8503,65600.0
2007-05-07 15:00:00,37.77,37.78,37.71,37.76,113600.0,16.8503,16.8547,16.8235,16.8458,113600.0
2007-05-07 15:30:00,37.75,37.81,37.73,37.76,317000.0,16.8413,16.8681,16.8324,16.8458,317000.0
2007-05-08 09:30:00,37.65,38.06,37.61,37.72,348700.0,16.7967,16.9796,16.7789,16.8279,348700.0
2007-05-08 10:00:00,37.72,37.72,37.61,37.63,218300.0,16.8279,16.8279,16.7789,16.7878,218300.0
2007-05-08 10:30:00,37.62,37.68,37.59,37.63,132400.0,16.7833,16.8101,16.77,16.7878,132400.0
2007-05-08 11:00:00,37.63,37.63,37.47,37.55,196100.0,16.7878,16.7878,16.7164,16.7521,196100.0
2007-05-08 11:30:00,37.56,37.59,37.54,37.55,55900.0,16.7566,16.77,16.7476,16.7521,55900.0
2007-05-08 12:00:00,37.55,37.63,37.52,37.6,132600.0,16.7521,16.7878,16.7387,16.7744,132600.0
2007-05-08 12:30:00,37.61,37.73,37.6,37.72,99800.0,16.7789,16.8324,16.7744,16.8279,99800.0
2007-05-08 13:00:00,37.72,37.73,37.63,37.66,121000.0,16.8279,16.8324,16.7878,16.8012,121000.0
2007-05-08 13:30:00,37.67,37.67,37.62,37.63,77200.0,16.8056,16.8056,16.7833,16.7878,77200.0
2007-05-08 14:00:00,37.63,37.72,37.62,37.7,128500.0,16.7878,16.8279,16.7833,16.819,128500.0
2007-05-08 14:30:00,37.71,37.72,37.64,37.65,68000.0,16.8235,16.8279,16.7923,16.7967,68000.0
2007-05-08 15:00:00,37.66,37.69,37.63,37.67,132000.0,16.8012,16.8146,16.7878,16.8056,132000.0
2007-05-08 15:30:00,37.67,37.73,37.64,37.68,168800.0,16.8056,16.8324,16.7923,16.8101,168800.0
2007-05-09 09:30:00,37.67,37.78,37.61,37.69,172800.0,16.8056,16.8547,16.7789,16.8146,172800.0
2007-05-09 10:00:00,37.69,37.7,37.57,37.6,299000.0,16.8146,16.819,16.761,16.7744,299000.0
2007-05-09 10:30:00,37.61,37.72,37.59,37.59,98100.0,16.7789,16.8279,16.77,16.77,98100.0
2007-05-09 11:00:00,37.59,37.64,37.54,37.58,136100.0,16.77,16.7923,16.7476,16.7655,136100.0
2007-05-09 11:30:00,37.58,37.6,37.53,37.54,56900.0,16.7655,16.7744,16.7432,16.7476,56900.0
2007-05-09 12:00:00,37.53,37.6,37.53,37.6,73500.0,16.7432,16.7744,16.7432,16.7744,73500.0
2007-05-09 12:30:00,37.59,37.63,37.59,37.61,83900.0,16.77,16.7878,16.77,16.7789,83900.0
2007-05-09 13:00:00,37.61,37.62,37.57,37.57,47200.0,16.7789,16.7833,16.761,16.761,47200.0
2007-05-09 13:30:00,37.57,37.58,37.51,37.51,37700.0,16.761,16.7655,16.7343,16.7343,37700.0
2007-05-09 14:00:00,37.52,37.6,37.38,37.44,403400.0,16.7387,16.7744,16.6763,16.703,403400.0
2007-05-09 14:30:00,37.45,37.59,37.41,37.54,227000.0,16.7075,16.77,16.6896,16.7476,227000.0
2007-05-09 15:00:00,37.55,37.6,37.53,37.59,165900.0,16.7521,16.7744,16.7432,16.77,165900.0
2007-05-09 15:30:00,37.59,37.61,37.54,37.56,189700.0,16.77,16.7789,16.7476,16.7566,189700.0
2007-05-10 09:30:00,37.51,37.53,37.3,37.43,375900.0,16.7343,16.7432,16.6406,16.6986,375900.0
2007-05-10 10:00:00,37.41,37.45,37.31,37.34,148700.0,16.6896,16.7075,16.645,16.6584,148700.0
2007-05-10 10:30:00,37.33,37.44,37.32,37.44,185800.0,16.654,16.703,16.6495,16.703,185800.0
2007-05-10 11:00:00,37.44,37.49,37.33,37.35,173900.0,16.703,16.7253,16.654,16.6629,173900.0
2007-05-10 11:30:00,37.34,37.35,37.15,37.16,185700.0,16.6584,16.6629,16.5737,16.5781,185700.0
2007-05-10 12:00:00,37.16,37.24,37.13,37.19,146100.0,16.5781,16.6138,16.5647,16.5915,146100.0
2007-05-10 12:30:00,37.19,37.29,37.16,37.24,102700.0,16.5915,16.6361,16.5781,16.6138,102700.0
2007-05-10 13:00:00,37.24,37.27,37.18,37.19,177400.0,16.6138,16.6272,16.587,16.5915,177400.0
2007-05-10 13:30:00,37.2,37.2,37.07,37.08,216600.0,16.596,16.596,16.538,16.5424,216600.0
2007-05-10 14:00:00,37.07,37.11,37.06,37.07,288500.0,16.538,16.5558,16.5335,16.538,288500.0
2007-05-10 14:30:00,37.07,37.08,36.97,36.98,343500.0,16.538,16.5424,16.4934,16.4978,343500.0
2007-05-10 15:00:00,36.97,36.99,36.91,36.93,487000.0,16.4934,16.5023,16.4666,16.4755,487000.0
2007-05-10 15:30:00,36.93,36.95,36.82,36.88,598600.0,16.4755,16.4844,16.4264,16.4532,598600.0
2007-05-11 09:30:00,37.0,37.01,36.81,36.91,327600.0,16.5067,16.5112,16.422,16.4666,327600.0
2007-05-11 10:00:00,36.91,36.93,36.83,36.91,275700.0,16.4666,16.4755,16.4309,16.4666,275700.0
2007-05-11 10:30:00,36.91,37.08,36.84,37.08,458700.0,16.4666,16.5424,16.4354,16.5424,458700.0
2007-05-11 11:00:00,37.07,37.1,36.93,36.99,316500.0,16.538,16.5513,16.4755,16.5023,316500.0
2007-05-11 11:30:00,36.99,36.99,36.9,36.91,154400.0,16.5023,16.5023,16.4621,16.4666,154400.0
2007-05-11 12:00:00,36.91,36.95,36.87,36.9,263500.0,16.4666,16.4844,16.4487,16.4621,263500.0
2007-05-11 12:30:00,36.9,36.96,36.89,36.94,164400.0,16.4621,16.4889,16.4577,16.48,164400.0
2007-05-11 13:00:00,36.94,36.98,36.92,36.98,108300.0,16.48,16.4978,16.471,16.4978,108300.0
2007-05-11 13:30:00,36.98,37.0,36.89,36.91,139600.0,16.4978,16.5067,16.4577,16.4666,139600.0
2007-05-11 14:00:00,36.91,36.99,36.9,36.93,349300.0,16.4666,16.5023,16.4621,16.4755,349300.0
2007-05-11 14:30:00,36.93,37.02,36.91,36.99,158400.0,16.4755,16.5157,16.4666,16.5023,158400.0
2007-05-11 15:00:00,37.0,37.0,36.95,36.96,301000.0,16.5067,16.5067,16.4844,16.4889,301000.0
2007-05-11 15:30:00,36.96,36.98,36.94,36.98,520800.0,16.4889,16.4978,16.48,16.4978,520800.0
2007-05-14 09:30:00,37.06,37.08,36.97,37.0,539500.0,16.5335,16.5424,16.4934,16.5067,539500.0
2007-05-14 10:00:00,37.0,37.01,36.96,36.98,222200.0,16.5067,16.5112,16.4889,16.4978,222200.0
2007-05-14 10:30:00,36.98,37.01,36.97,37.0,383900.0,16.4978,16.5112,16.4934,16.5067,383900.0
2007-05-14 11:00:00,37.0,37.1,36.99,37.04,510000.0,16.5067,16.5513,16.5023,16.5246,510000.0
2007-05-14 11:30:00,37.03,37.06,37.02,37.03,203200.0,16.5201,16.5335,16.5157,16.5201,203200.0
2007-05-14 12:00:00,37.02,37.05,36.97,37.04,188600.0,16.5157,16.529,16.4934,16.5246,188600.0
2007-05-14 12:30:00,37.05,37.06,37.03,37.05,93600.0,16.529,16.5335,16.5201,16.529,93600.0
2007-05-14 13:00:00,37.05,37.08,37.04,37.07,149400.0,16.529,16.5424,16.5246,16.538,149400.0
2007-05-14 13:30:00,37.07,37.07,36.93,36.93,172300.0,16.538,16.538,16.4755,16.4755,172300.0
2007-05-14 14:00:00,36.93,36.97,36.87,36.96,227500.0,16.4755,16.4934,16.4487,16.4889,227500.0
2007-05-14 14:30:00,36.97,37.05,36.97,37.0,194400.0,16.4934,16.529,16.4934,16.5067,194400.0
2007-05-14 15:00:00,37.0,37.04,36.99,37.0,203100.0,16.5067,16.5246,16.5023,16.5067,203100.0
2007-05-14 15:30:00,37.0,37.06,37.0,37.03,422000.0,16.5067,16.5335,16.5067,16.5201,422000.0
2007-05-15 09:30:00,37.14,37.25,37.06,37.16,703400.0,16.5692,16.6183,16.5335,16.5781,703400.0
2007-05-15 10:00:00,37.17,37.38,37.17,37.34,906500.0,16.5826,16.6763,16.5826,16.6584,906500.0
2007-05-15 10:30:00,37.35,37.35,37.25,37.29,251200.0,16.6629,16.6629,16.6183,16.6361,251200.0
2007-05-15 11:00:00,37.28,37.39,37.24,37.38,276100.0,16.6317,16.6807,16.6138,16.6763,276100.0
2007-05-15 11:30:00,37.39,37.48,37.37,37.43,609900.0,16.6807,16.7209,16.6718,16.6986,609900.0
2007-05-15 12:00:00,37.43,37.44,37.37,37.4,184600.0,16.6986,16.703,16.6718,16.6852,184600.0
2007-05-15 12:30:00,37.4,37.43,37.27,37.28,216700.0,16.6852,16.6986,16.6272,16.6317,216700.0
2007-05-15 13:00:00,37.28,37.42,37.28,37.4,275100.0,16.6317,16.6941,16.6317,16.6852,275100.0
2007-05-15 13:30:00,37.4,37.42,37.29,37.38,215900.0,16.6852,16.6941,16.6361,16.6763,215900.0
2007-05-15 14:00:00,37.38,37.38,37.31,37.35,186800.0,16.6763,16.6763,16.645,16.6629,186800.0
2007-05-15 14:30:00,37.34,37.37,37.13,37.15,221300.0,16.6584,16.6718,16.5647,16.5737,221300.0
2007-05-15 15:00:00,37.15,37.22,37.1,37.12,224200.0,16.5737,16.6049,16.5513,16.5603,224200.0
2007-05-15 15:30:00,37.11,37.18,37.04,37.07,622600.0,16.5558,16.587,16.5246,16.538,622600.0
2007-05-16 09:30:00,37.14,37.25,37.09,37.14,118900.0,16.5692,16.6183,16.5469,16.5692,118900.0
2007-05-16 10:00:00,37.15,37.25,37.12,37.19,107100.0,16.5737,16.6183,16.5603,16.5915,107100.0
2007-05-16 10:30:00,37.19,37.27,37.12,37.25,127700.0,16.5915,16.6272,16.5603,16.6183,127700.0
2007-05-16 11:00:00,37.24,37.29,37.2,37.23,115800.0,16.6138,16.6361,16.596,16.6093,115800.0
2007-05-16 11:30:00,37.23,37.37,37.21,37.37,143500.0,16.6093,16.6718,16.6004,16.6718,143500.0
2007-05-16 12:00:00,37.36,37.38,37.25,37.32,110000.0,16.6673,16.6763,16.6183,16.6495,110000.0
2007-05-16 12:30:00,37.32,37.38,37.27,37.38,134900.0,16.6495,16.6763,16.6272,16.6763,134900.0
2007-05-16 13:00:00,37.38,37.41,37.35,37.4,189000.0,16.6763,16.6896,16.6629,16.6852,189000.0
2007-05-16 13:30:00,37.4,37.45,37.38,37.39,120400.0,16.6852,16.7075,16.6763,16.6807,120400.0
2007-05-16 14:00:00,37.39,37.45,37.38,37.42,124400.0,16.6807,16.7075,16.6763,16.6941,124400.0
2007-05-16 14:30:00,37.41,37.44,37.41,37.41,110400.0,16.6896,16.703,16.6896,16.6896,110400.0
2007-05-16 15:00:00,37.41,37.41,37.38,37.41,185100.0,16.6896,16.6896,16.6763,16.6896,185100.0
2007-05-16 15:30:00,37.41,37.49,37.4,37.46,342100.0,16.6896,16.7253,16.6852,16.712,342100.0
2007-05-17 09:30:00,37.32,37.44,37.19,37.37,248500.0,16.6495,16.703,16.5915,16.6718,248500.0
2007-05-17 10:00:00,37.36,37.38,37.28,37.28,120500.0,16.6673,16.6763,16.6317,16.6317,120500.0
2007-05-17 10:30:00,37.28,37.29,37.18,37.22,143500.0,16.6317,16.6361,16.587,16.6049,143500.0
2007-05-17 11:00:00,37.21,37.24,37.2,37.24,154300.0,16.6004,16.6138,16.596,16.6138,154300.0
2007-05-17 11:30:00,37.23,37.24,37.17,37.19,157200.0,16.6093,16.6138,16.5826,16.5915,157200.0
2007-05-17 12:00:00,37.18,37.19,37.13,37.18,105000.0,16.587,16.5915,16.5647,16.587,105000.0
2007-05-17 12:30:00,37.17,37.2,37.12,37.13,191100.0,16.5826,16.596,16.5603,16.5647,191100.0
2007-05-17 13:00:00,37.13,37.26,37.13,37.26,207600.0,16.5647,16.6227,16.5647,16.6227,207600.0
2007-05-17 13:30:00,37.25,37.26,37.16,37.24,159800.0,16.6183,16.6227,16.5781,16.6138,159800.0
2007-05-17 14:00:00,37.25,37.27,37.2,37.25,120000.0,16.6183,16.6272,16.596,16.6183,120000.0
2007-05-17 14:30:00,37.25,37.26,37.22,37.25,79600.0,16.6183,16.6227,16.6049,16.6183,79600.0
2007-05-17 15:00:00,37.25,37.27,37.19,37.19,179300.0,16.6183,16.6272,16.5915,16.5915,179300.0
2007-05-17 15:30:00,37.19,37.29,37.16,37.21,471700.0,16.5915,16.6361,16.5781,16.6004,471700.0
2007-05-18 09:30:00,37.28,37.51,37.2,37.51,838300.0,16.6317,16.7343,16.596,16.7343,838300.0
2007-05-18 10:00:00,37.51,37.55,37.42,37.43,203900.0,16.7343,16.7521,16.6941,16.6986,203900.0
2007-05-18 10:30:00,37.43,37.43,37.32,37.32,110900.0,16.6986,16.6986,16.6495,16.6495,110900.0
2007-05-18 11:00:00,37.33,37.33,37.27,37.31,105200.0,16.654,16.654,16.6272,16.645,105200.0
2007-05-18 11:30:00,37.31,37.37,37.3,37.34,146900.0,16.645,16.6718,16.6406,16.6584,146900.0
2007-05-18 12:00:00,37.34,37.34,37.27,37.32,115900.0,16.6584,16.6584,16.6272,16.6495,115900.0
2007-05-18 12:30:00,37.32,37.39,37.29,37.36,127100.0,16.6495,16.6807,16.6361,16.6673,127100.0
2007-05-18 13:00:00,37.37,37.37,37.3,37.32,51200.0,16.6718,16.6718,16.6406,16.6495,51200.0
2007-05-18 13:30:00,37.33,37.34,37.3,37.31,67800.0,16.654,16.6584,16.6406,16.645,67800.0
2007-05-18 14:00:00,37.31,37.34,37.29,37.3,90300.0,16.645,16.6584,16.6361,16.6406,90300.0
2007-05-18 14:30:00,37.3,37.31,37.22,37.25,122600.0,16.6406,16.645,16.6049,16.6183,122600.0
2007-05-18 15:00:00,37.24,37.25,37.19,37.2,123000.0,16.6138,16.6183,16.5915,16.596,123000.0
2007-05-18 15:30:00,37.21,37.35,37.2,37.33,323300.0,16.6004,16.6629,16.596,16.654,323300.0
2007-05-21 09:30:00,37.33,37.48,37.23,37.29,100400.0,16.654,16.7209,16.6093,16.6361,100400.0
2007-05-21 10:00:00,37.29,37.29,37.18,37.2,87100.0,16.6361,16.6361,16.587,16.596,87100.0
2007-05-21 10:30:00,37.21,37.26,37.17,37.23,164900.0,16.6004,16.6227,16.5826,16.6093,164900.0
2007-05-21 11:00:00,37.23,37.29,37.23,37.28,88100.0,16.6093,16.6361,16.6093,16.6317,88100.0
2007-05-21 11:30:00,37.29,37.32,37.27,37.3,116700.0,16.6361,16.6495,16.6272,16.6406,116700.0
2007-05-21 12:00:00,37.3,37.38,37.29,37.34,76600.0,16.6406,16.6763,16.6361,16.6584,76600.0
2007-05-21 12:30:00,37.34,37.36,37.28,37.29,46600.0,16.6584,16.6673,16.6317,16.6361,46600.0
2007-05-21 13:00:00,37.29,37.32,37.26,37.32,52800.0,16.6361,16.6495,16.6227,16.6495,52800.0
2007-05-21 13:30:00,37.31,37.33,37.29,37.3,57300.0,16.645,16.654,16.6361,16.6406,57300.0
2007-05-21 14:00:00,37.29,37.31,37.27,37.28,44400.0,16.6361,16.645,16.6272,16.6317,44400.0
2007-05-21 14:30:00,37.27,37.35,37.27,37.33,112800.0,16.6272,16.6629,16.6272,16.654,112800.0
2007-05-21 15:00:00,37.33,37.33,37.28,37.28,142600.0,16.654,16.654,16.6317,16.6317,142600.0
2007-05-21 15:30:00,37.29,37.35,37.28,37.33,166200.0,16.6361,16.6629,16.6317,16.654,166200.0
2007-05-22 09:30:00,37.22,37.33,37.17,37.22,169100.0,16.6049,16.654,16.5826,16.6049,169100.0
2007-05-22 10:00:00,37.22,37.36,37.22,37.35,214600.0,16.6049,16.6673,16.6049,16.6629,214600.0
2007-05-22 10:30:00,37.36,37.38,37.26,37.3,213800.0,16.6673,16.6763,16.6227,16.6406,213800.0
2007-05-22 11:00:00,37.31,37.35,37.28,37.34,158800.0,16.645,16.6629,16.6317,16.6584,158800.0
2007-05-22 11:30:00,37.33,37.35,37.25,37.28,162900.0,16.654,16.6629,16.6183,16.6317,162900.0
2007-05-22 12:00:00,37.27,37.31,37.16,37.31,109400.0,16.6272,16.645,16.5781,16.645,109400.0
2007-05-22 12:30:00,37.31,37.34,37.28,37.32,93700.0,16.645,16.6584,16.6317,16.6495,93700.0
2007-05-22 13:00:00,37.33,37.37,37.3,37.3,101300.0,16.654,16.6718,16.6406,16.6406,101300.0
2007-05-22 13:30:00,37.31,37.36,37.28,37.31,75700.0,16.645,16.6673,16.6317,16.645,75700.0
2007-05-22 14:00:00,37.31,37.31,37.25,37.27,82800.0,16.645,16.645,16.6183,16.6272,82800.0
2007-05-22 14:30:00,37.26,37.33,37.25,37.32,143900.0,16.6227,16.654,16.6183,16.6495,143900.0
2007-05-22 15:00:00,37.32,37.36,37.27,37.28,227800.0,16.6495,16.6673,16.6272,16.6317,227800.0
2007-05-22 15:30:00,37.28,37.3,37.16,37.19,297800.0,16.6317,16.6406,16.5781,16.5915,297800.0
2007-05-23 09:30:00,37.16,37.19,37.04,37.14,145000.0,16.5781,16.5915,16.5246,16.5692,145000.0
2007-05-23 10:00:00,37.14,37.17,37.04,37.09,205000.0,16.5692,16.5826,16.5246,16.5469,205000.0
2007-05-23 10:30:00,37.1,37.13,37.06,37.07,180000.0,16.5513,16.5647,16.5335,16.538,180000.0
2007-05-23 11:00:00,37.07,37.15,37.04,37.13,216800.0,16.538,16.5737,16.5246,16.5647,216800.0
2007-05-23 11:30:00,37.13,37.14,37.06,37.06,236800.0,16.5647,16.5692,16.5335,16.5335,236800.0
2007-05-23 12:00:00,37.06,37.06,36.93,36.94,177200.0,16.5335,16.5335,16.4755,16.48,177200.0
2007-05-23 12:30:00,36.93,36.95,36.8,36.87,216000.0,16.4755,16.4844,16.4175,16.4487,216000.0
2007-05-23 13:00:00,36.87,36.89,36.85,36.87,69000.0,16.4487,16.4577,16.4398,16.4487,69000.0
2007-05-23 13:30:00,36.87,36.89,36.77,36.78,111400.0,16.4487,16.4577,16.4041,16.4086,111400.0
2007-05-23 14:00:00,36.79,36.8,36.62,36.64,338200.0,16.413,16.4175,16.3372,16.3461,338200.0
2007-05-23 14:30:00,36.64,36.72,36.53,36.71,326700.0,16.3461,16.3818,16.2971,16.3774,326700.0
2007-05-23 15:00:00,36.71,36.81,36.7,36.78,302200.0,16.3774,16.422,16.3729,16.4086,302200.0
2007-05-23 15:30:00,36.78,36.79,36.61,36.61,409200.0,16.4086,16.413,16.3327,16.3327,409200.0
2007-05-24 09:30:00,36.72,36.77,36.46,36.5,323300.0,16.3818,16.4041,16.2658,16.2837,323300.0
2007-05-24 10:00:00,36.51,36.57,36.03,36.18,567400.0,16.2881,16.3149,16.074,16.1409,567400.0
2007-05-24 10:30:00,36.18,36.38,36.13,36.14,551000.0,16.1409,16.2301,16.1186,16.1231,551000.0
2007-05-24 11:00:00,36.14,36.25,36.04,36.09,587600.0,16.1231,16.1721,16.0785,16.1008,587600.0
2007-05-24 11:30:00,36.09,36.16,36.05,36.15,502000.0,16.1008,16.132,16.0829,16.1275,502000.0
2007-05-24 12:00:00,36.15,36.22,36.1,36.19,185300.0,16.1275,16.1588,16.1052,16.1454,185300.0
2007-05-24 12:30:00,36.18,36.22,36.05,36.15,159500.0,16.1409,16.1588,16.0829,16.1275,159500.0
2007-05-24 13:00:00,36.15,36.19,36.11,36.12,176900.0,16.1275,16.1454,16.1097,16.1141,176900.0
2007-05-24 13:30:00,36.13,36.21,36.1,36.2,313200.0,16.1186,16.1543,16.1052,16.1498,313200.0
2007-05-24 14:00:00,36.2,36.22,36.08,36.08,347000.0,16.1498,16.1588,16.0963,16.0963,347000.0
2007-05-24 14:30:00,36.07,36.08,35.89,35.98,473800.0,16.0918,16.0963,16.0115,16.0517,473800.0
2007-05-24 15:00:00,35.97,36.05,35.92,35.93,406800.0,16.0472,16.0829,16.0249,16.0294,406800.0
2007-05-24 15:30:00,35.93,35.98,35.85,35.93,575800.0,16.0294,16.0517,15.9937,16.0294,575800.0
2007-05-25 09:30:00,36.0,36.25,35.96,36.15,472300.0,16.0606,16.1721,16.0428,16.1275,472300.0
2007-05-25 10:00:00,36.14,36.17,35.97,36.04,268400.0,16.1231,16.1364,16.0472,16.0785,268400.0
2007-05-25 10:30:00,36.04,36.13,35.9,35.91,559000.0,16.0785,16.1186,16.016,16.0205,559000.0
2007-05-25 11:00:00,35.91,35.94,35.8,35.81,468300.0,16.0205,16.0338,15.9714,15.9758,468300.0
2007-05-25 11:30:00,35.81,35.83,35.62,35.64,433800.0,15.9758,15.9848,15.8911,15.9,433800.0
2007-05-25 12:00:00,35.63,35.63,35.27,35.3,435400.0,15.8955,15.8955,15.7349,15.7483,435400.0
2007-05-25 12:30:00,35.29,35.37,35.28,35.34,471900.0,15.7439,15.7795,15.7394,15.7662,471900.0
2007-05-25 13:00:00,35.35,36.36,35.34,35.45,473500.0,15.7706,16.2212,15.7662,15.8152,473500.0
2007-05-25 13:30:00,35.44,35.45,35.39,35.39,314400.0,15.8108,15.8152,15.7885,15.7885,314400.0
2007-05-25 14:00:00,35.39,35.45,35.33,35.36,613900.0,15.7885,15.8152,15.7617,15.7751,613900.0
2007-05-25 14:30:00,35.36,35.5,35.35,35.47,394400.0,15.7751,15.8375,15.7706,15.8242,394400.0
2007-05-25 15:00:00,35.46,35.5,35.43,35.44,359700.0,15.8197,15.8375,15.8063,15.8108,359700.0
2007-05-25 15:30:00,35.43,35.55,35.41,35.51,900500.0,15.8063,15.8598,15.7974,15.842,900500.0
2007-05-29 09:30:00,35.64,35.79,35.47,35.5,506700.0,15.9,15.9669,15.8242,15.8375,506700.0
2007-05-29 10:00:00,35.5,35.55,35.45,35.51,340900.0,15.8375,15.8598,15.8152,15.842,340900.0
2007-05-29 10:30:00,35.51,35.64,35.48,35.59,327000.0,15.842,15.9,15.8286,15.8777,327000.0
2007-05-29 11:00:00,35.59,35.82,35.59,35.77,240300.0,15.8777,15.9803,15.8777,15.958,240300.0
2007-05-29 11:30:00,35.78,35.87,35.62,35.62,252800.0,15.9625,16.0026,15.8911,15.8911,252800.0
2007-05-29 12:00:00,35.62,35.68,35.5,35.5,251100.0,15.8911,15.9178,15.8375,15.8375,251100.0
2007-05-29 12:30:00,35.5,35.57,35.47,35.57,124900.0,15.8375,15.8688,15.8242,15.8688,124900.0
2007-05-29 13:00:00,35.57,35.61,35.42,35.44,184600.0,15.8688,15.8866,15.8019,15.8108,184600.0
2007-05-29 13:30:00,35.44,35.51,35.38,35.51,181000.0,15.8108,15.842,15.784,15.842,181000.0
2007-05-29 14:00:00,35.5,35.53,35.48,35.5,159900.0,15.8375,15.8509,15.8286,15.8375,159900.0
2007-05-29 14:30:00,35.51,35.62,35.49,35.62,308700.0,15.842,15.8911,15.8331,15.8911,308700.0
2007-05-29 15:00:00,35.61,35.69,35.61,35.63,372200.0,15.8866,15.9223,15.8866,15.8955,372200.0
2007-05-29 15:30:00,35.63,35.74,35.63,35.69,624000.0,15.8955,15.9446,15.8955,15.9223,624000.0
2007-05-30 09:30:00,35.6,35.8,35.43,35.74,460300.0,15.8822,15.9714,15.8063,15.9446,460300.0
2007-05-30 10:00:00,35.74,35.76,35.46,35.49,405700.0,15.9446,15.9535,15.8197,15.8331,405700.0
2007-05-30 10:30:00,35.48,35.62,35.45,35.59,340800.0,15.8286,15.8911,15.8152,15.8777,340800.0
2007-05-30 11:00:00,35.59,35.63,35.5,35.6,232900.0,15.8777,15.8955,15.8375,15.8822,232900.0
2007-05-30 11:30:00,35.6,35.62,35.57,35.61,84900.0,15.8822,15.8911,15.8688,15.8866,84900.0
2007-05-30 12:00:00,35.6,35.67,35.59,35.66,144100.0,15.8822,15.9134,15.8777,15.9089,144100.0
2007-05-30 12:30:00,35.66,35.74,35.65,35.69,167200.0,15.9089,15.9446,15.9045,15.9223,167200.0
2007-05-30 13:00:00,35.7,35.72,35.67,35.7,115700.0,15.9268,15.9357,15.9134,15.9268,115700.0
2007-05-30 13:30:00,35.69,35.72,35.65,35.69,113300.0,15.9223,15.9357,15.9045,15.9223,113300.0
2007-05-30 14:00:00,35.69,35.86,35.64,35.86,263500.0,15.9223,15.9981,15.9,15.9981,263500.0
2007-05-30 14:30:00,35.84,35.97,35.38,35.96,341000.0,15.9892,16.0472,15.784,16.0428,341000.0
2007-05-30 15:00:00,35.96,35.96,35.88,35.89,371100.0,16.0428,16.0428,16.0071,16.0115,371100.0
2007-05-30 15:30:00,35.88,36.0,35.88,35.97,490200.0,16.0071,16.0606,16.0071,16.0472,490200.0
2007-05-31 09:30:00,36.2,36.2,35.88,35.98,394100.0,16.1498,16.1498,16.0071,16.0517,394100.0
2007-05-31 10:00:00,35.97,36.18,35.95,36.07,599100.0,16.0472,16.1409,16.0383,16.0918,599100.0
2007-05-31 10:30:00,36.07,36.07,35.97,36.01,257800.0,16.0918,16.0918,16.0472,16.0651,257800.0
2007-05-31 11:00:00,36.0,36.01,35.92,35.99,275900.0,16.0606,16.0651,16.0249,16.0561,275900.0
2007-05-31 11:30:00,36.0,36.05,35.98,36.02,205200.0,16.0606,16.0829,16.0517,16.0695,205200.0
2007-05-31 12:00:00,36.03,36.05,35.99,36.01,206200.0,16.074,16.0829,16.0561,16.0651,206200.0
2007-05-31 12:30:00,36.01,36.02,35.97,35.99,143800.0,16.0651,16.0695,16.0472,16.0561,143800.0
2007-05-31 13:00:00,35.99,36.01,35.95,35.97,340900.0,16.0561,16.0651,16.0383,16.0472,340900.0
2007-05-31 13:30:00,35.96,35.97,35.9,35.93,159100.0,16.0428,16.0472,16.016,16.0294,159100.0
2007-05-31 14:00:00,35.93,36.0,35.91,35.98,205100.0,16.0294,16.0606,16.0205,16.0517,205100.0
2007-05-31 14:30:00,35.98,36.01,35.97,35.97,188700.0,16.0517,16.0651,16.0472,16.0472,188700.0
2007-05-31 15:00:00,35.97,35.99,35.95,35.97,213000.0,16.0472,16.0561,16.0383,16.0472,213000.0
2007-05-31 15:30:00,35.97,36.04,35.97,35.99,758300.0,16.0472,16.0785,16.0472,16.0561,758300.0
2007-06-01 09:30:00,36.14,36.17,36.03,36.12,661600.0,16.1231,16.1364,16.074,16.1141,661600.0
2007-06-01 10:00:00,36.11,36.2,35.96,35.97,336600.0,16.1097,16.1498,16.0428,16.0472,336600.0
2007-06-01 10:30:00,35.97,36.02,35.68,35.7,474700.0,16.0472,16.0695,15.9178,15.9268,474700.0
2007-06-01 11:00:00,35.71,35.91,35.71,35.89,287500.0,15.9312,16.0205,15.9312,16.0115,287500.0
2007-06-01 11:30:00,35.89,35.93,35.75,35.79,187700.0,16.0115,16.0294,15.9491,15.9669,187700.0
2007-06-01 12:00:00,35.78,35.83,35.7,35.81,294800.0,15.9625,15.9848,15.9268,15.9758,294800.0
2007-06-01 12:30:00,35.81,35.83,35.66,35.78,342600.0,15.9758,15.9848,15.9089,15.9625,342600.0
2007-06-01 13:00:00,35.78,35.92,35.72,35.89,197300.0,15.9625,16.0249,15.9357,16.0115,197300.0
2007-06-01 13:30:00,35.89,35.98,35.87,35.89,128500.0,16.0115,16.0517,16.0026,16.0115,128500.0
2007-06-01 14:00:00,35.9,35.95,35.83,35.93,163400.0,16.016,16.0383,15.9848,16.0294,163400.0
2007-06-01 14:30:00,35.93,35.96,35.82,35.82,191800.0,16.0294,16.0428,15.9803,15.9803,191800.0
2007-06-01 15:00:00,35.82,35.83,35.72,35.8,359600.0,15.9803,15.9848,15.9357,15.9714,359600.0
2007-06-01 15:30:00,35.8,35.87,35.69,35.86,474300.0,15.9714,16.0026,15.9223,15.9981,474300.0
2007-06-04 09:30:00,35.69,35.87,35.64,35.65,297600.0,15.9223,16.0026,15.9,15.9045,297600.0
2007-06-04 10:00:00,35.66,35.71,35.5,35.53,267500.0,15.9089,15.9312,15.8375,15.8509,267500.0
2007-06-04 10:30:00,35.55,35.71,35.52,35.58,273800.0,15.8598,15.9312,15.8465,15.8732,273800.0
2007-06-04 11:00:00,35.57,35.7,35.55,35.62,173400.0,15.8688,15.9268,15.8598,15.8911,173400.0
2007-06-04 11:30:00,35.61,35.67,35.51,35.61,276100.0,15.8866,15.9134,15.842,15.8866,276100.0
2007-06-04 12:00:00,35.62,35.67,35.52,35.64,218100.0,15.8911,15.9134,15.8465,15.9,218100.0
2007-06-04 12:30:00,35.64,35.71,35.64,35.71,192000.0,15.9,15.9312,15.9,15.9312,192000.0
2007-06-04 13:00:00,35.72,35.83,35.72,35.79,170900.0,15.9357,15.9848,15.9357,15.9669,170900.0
2007-06-04 13:30:00,35.79,35.8,35.69,35.69,181100.0,15.9669,15.9714,15.9223,15.9223,181100.0
2007-06-04 14:00:00,35.69,35.79,35.63,35.76,164700.0,15.9223,15.9669,15.8955,15.9535,164700.0
2007-06-04 14:30:00,35.77,35.8,35.72,35.77,145100.0,15.958,15.9714,15.9357,15.958,145100.0
2007-06-04 15:00:00,35.78,35.8,35.73,35.75,421400.0,15.9625,15.9714,15.9402,15.9491,421400.0
2007-06-04 15:30:00,35.74,35.82,35.74,35.78,343900.0,15.9446,15.9803,15.9446,15.9625,343900.0
2007-06-05 09:30:00,35.96,35.96,35.57,35.66,456900.0,16.0428,16.0428,15.8688,15.9089,456900.0
2007-06-05 10:00:00,35.66,35.7,35.5,35.54,438100.0,15.9089,15.9268,15.8375,15.8554,438100.0
2007-06-05 10:30:00,35.55,35.59,35.46,35.47,483800.0,15.8598,15.8777,15.8197,15.8242,483800.0
2007-06-05 11:00:00,35.48,35.58,35.47,35.52,255700.0,15.8286,15.8732,15.8242,15.8465,255700.0
2007-06-05 11:30:00,35.51,35.52,35.29,35.4,249500.0,15.842,15.8465,15.7439,15.7929,249500.0
2007-06-05 12:00:00,35.41,35.41,35.25,35.27,211300.0,15.7974,15.7974,15.726,15.7349,211300.0
2007-06-05 12:30:00,35.27,35.42,35.23,35.31,396000.0,15.7349,15.8019,15.7171,15.7528,396000.0
2007-06-05 13:00:00,35.31,35.34,35.2,35.23,356600.0,15.7528,15.7662,15.7037,15.7171,356600.0
2007-06-05 13:30:00,35.23,35.36,35.2,35.3,433100.0,15.7171,15.7751,15.7037,15.7483,433100.0
2007-06-05 14:00:00,35.3,35.31,35.2,35.25,364400.0,15.7483,15.7528,15.7037,15.726,364400.0
2007-06-05 14:30:00,35.25,35.32,35.2,35.21,411400.0,15.726,15.7572,15.7037,15.7082,411400.0
2007-06-05 15:00:00,35.21,35.31,35.17,35.31,474500.0,15.7082,15.7528,15.6903,15.7528,474500.0
2007-06-05 15:30:00,35.31,35.36,35.27,35.31,555900.0,15.7528,15.7751,15.7349,15.7528,555900.0
2007-06-06 09:30:00,35.31,35.34,34.95,35.17,1179900.0,15.7528,15.7662,15.5922,15.6903,1179900.0
2007-06-06 10:00:00,35.18,35.22,35.0,35.11,413000.0,15.6948,15.7126,15.6145,15.6636,413000.0
2007-06-06 10:30:00,35.12,35.18,35.01,35.06,286900.0,15.668,15.6948,15.6189,15.6412,286900.0
2007-06-06 11:00:00,35.06,35.22,35.05,35.12,384900.0,15.6412,15.7126,15.6368,15.668,384900.0
2007-06-06 11:30:00,35.11,35.15,35.01,35.05,213300.0,15.6636,15.6814,15.6189,15.6368,213300.0
2007-06-06 12:00:00,35.05,35.23,35.05,35.21,300000.0,15.6368,15.7171,15.6368,15.7082,300000.0
2007-06-06 12:30:00,35.21,35.23,35.15,35.18,285800.0,15.7082,15.7171,15.6814,15.6948,285800.0
2007-06-06 13:00:00,35.17,35.24,35.12,35.24,191000.0,15.6903,15.7216,15.668,15.7216,191000.0
2007-06-06 13:30:00,35.24,35.27,35.23,35.26,225200.0,15.7216,15.7349,15.7171,15.7305,225200.0
2007-06-06 14:00:00,35.27,35.28,35.17,35.23,322300.0,15.7349,15.7394,15.6903,15.7171,322300.0
2007-06-06 14:30:00,35.23,35.34,35.19,35.31,293900.0,15.7171,15.7662,15.6992,15.7528,293900.0
2007-06-06 15:00:00,35.31,35.45,35.27,35.42,452700.0,15.7528,15.8152,15.7349,15.8019,452700.0
2007-06-06 15:30:00,35.42,35.43,35.3,35.3,546500.0,15.8019,15.8063,15.7483,15.7483,546500.0
2007-06-07 09:30:00,35.25,35.25,34.76,34.92,674200.0,15.726,15.726,15.5074,15.5788,674200.0
2007-06-07 10:00:00,34.92,35.07,34.79,34.9,687700.0,15.5788,15.6457,15.5208,15.5699,687700.0
2007-06-07 10:30:00,34.89,34.96,34.55,34.63,759600.0,15.5654,15.5966,15.4137,15.4494,759600.0
2007-06-07 11:00:00,34.63,34.68,34.34,34.37,541500.0,15.4494,15.4717,15.32,15.3334,541500.0
2007-06-07 11:30:00,34.37,34.54,34.36,34.44,343000.0,15.3334,15.4093,15.329,15.3646,343000.0
2007-06-07 12:00:00,34.44,34.44,34.16,34.43,503800.0,15.3646,15.3646,15.2397,15.3602,503800.0
2007-06-07 12:30:00,34.42,34.56,34.3,34.54,432300.0,15.3557,15.4182,15.3022,15.4093,432300.0
2007-06-07 13:00:00,34.52,34.55,34.24,34.34,289300.0,15.4003,15.4137,15.2754,15.32,289300.0
2007-06-07 13:30:00,34.34,34.45,34.22,34.43,535500.0,15.32,15.3691,15.2665,15.3602,535500.0
2007-06-07 14:00:00,34.43,34.46,34.25,34.4,379700.0,15.3602,15.3736,15.2799,15.3468,379700.0
2007-06-07 14:30:00,34.4,34.5,34.31,34.41,366900.0,15.3468,15.3914,15.3067,15.3513,366900.0
2007-06-07 15:00:00,34.41,34.63,34.35,34.55,376500.0,15.3513,15.4494,15.3245,15.4137,376500.0
2007-06-07 15:30:00,34.54,34.6,34.22,34.28,901300.0,15.4093,15.436,15.2665,15.2933,901300.0
2007-06-08 09:30:00,34.3,34.78,34.25,34.5,754300.0,15.3022,15.5163,15.2799,15.3914,754300.0
2007-06-08 10:00:00,34.49,34.64,34.36,34.45,495100.0,15.387,15.4539,15.329,15.3691,495100.0
2007-06-08 10:30:00,34.45,34.58,34.39,34.51,427600.0,15.3691,15.4271,15.3423,15.3959,427600.0
2007-06-08 11:00:00,34.51,34.57,34.32,34.53,430600.0,15.3959,15.4226,15.3111,15.4048,430600.0
2007-06-08 11:30:00,34.52,34.53,34.4,34.46,234100.0,15.4003,15.4048,15.3468,15.3736,234100.0
2007-06-08 12:00:00,34.47,34.5,34.34,34.35,234400.0,15.378,15.3914,15.32,15.3245,234400.0
2007-06-08 12:30:00,34.35,34.37,34.26,34.33,301500.0,15.3245,15.3334,15.2843,15.3156,301500.0
2007-06-08 13:00:00,34.33,34.36,34.22,34.36,289100.0,15.3156,15.329,15.2665,15.329,289100.0
2007-06-08 13:30:00,34.34,34.44,34.27,34.38,291600.0,15.32,15.3646,15.2888,15.3379,291600.0
2007-06-08 14:00:00,34.38,34.46,34.29,34.38,311900.0,15.3379,15.3736,15.2977,15.3379,311900.0
2007-06-08 14:30:00,34.37,34.4,34.32,34.38,297700.0,15.3334,15.3468,15.3111,15.3379,297700.0
2007-06-08 15:00:00,34.37,34.48,34.37,34.4,357000.0,15.3334,15.3825,15.3334,15.3468,357000.0
2007-06-08 15:30:00,34.4,34.66,34.4,34.57,587100.0,15.3468,15.4628,15.3468,15.4226,587100.0
2007-06-11 09:30:00,34.79,34.95,34.6,34.94,362700.0,15.5208,15.5922,15.436,15.5877,362700.0
2007-06-11 10:00:00,34.95,34.98,34.8,34.82,389000.0,15.5922,15.6056,15.5253,15.5342,389000.0
2007-06-11 10:30:00,34.81,34.88,34.79,34.87,232500.0,15.5297,15.5609,15.5208,15.5565,232500.0
2007-06-11 11:00:00,34.87,34.9,34.79,34.79,272000.0,15.5565,15.5699,15.5208,15.5208,272000.0
2007-06-11 11:30:00,34.79,34.88,34.79,34.84,219800.0,15.5208,15.5609,15.5208,15.5431,219800.0
2007-06-11 12:00:00,34.84,34.85,34.75,34.77,145500.0,15.5431,15.5476,15.5029,15.5119,145500.0
2007-06-11 12:30:00,34.77,34.94,34.75,34.88,250600.0,15.5119,15.5877,15.5029,15.5609,250600.0
2007-06-11 13:00:00,34.88,34.96,34.86,34.95,139800.0,15.5609,15.5966,15.552,15.5922,139800.0
2007-06-11 13:30:00,34.95,34.96,34.86,34.88,126800.0,15.5922,15.5966,15.552,15.5609,126800.0
2007-06-11 14:00:00,34.88,34.9,34.79,34.87,405200.0,15.5609,15.5699,15.5208,15.5565,405200.0
2007-06-11 14:30:00,34.86,34.86,34.76,34.79,241700.0,15.552,15.552,15.5074,15.5208,241700.0
2007-06-11 15:00:00,34.78,34.82,34.73,34.79,282500.0,15.5163,15.5342,15.494,15.5208,282500.0
2007-06-11 15:30:00,34.79,34.8,34.65,34.66,493100.0,15.5208,15.5253,15.4583,15.4628,493100.0
2007-06-12 09:30:00,34.47,34.55,34.36,34.49,329600.0,15.378,15.4137,15.329,15.387,329600.0
2007-06-12 10:00:00,34.5,34.5,34.16,34.32,350500.0,15.3914,15.3914,15.2397,15.3111,350500.0
2007-06-12 10:30:00,34.31,34.43,34.3,34.36,234400.0,15.3067,15.3602,15.3022,15.329,234400.0
2007-06-12 11:00:00,34.36,34.58,34.33,34.57,247200.0,15.329,15.4271,15.3156,15.4226,247200.0
2007-06-12 11:30:00,34.58,34.72,34.57,34.64,259100.0,15.4271,15.4896,15.4226,15.4539,259100.0
2007-06-12 12:00:00,34.65,34.65,34.55,34.56,120000.0,15.4583,15.4583,15.4137,15.4182,120000.0
2007-06-12 12:30:00,34.55,34.56,34.47,34.53,135200.0,15.4137,15.4182,15.378,15.4048,135200.0
2007-06-12 13:00:00,34.52,34.56,34.4,34.43,269300.0,15.4003,15.4182,15.3468,15.3602,269300.0
2007-06-12 13:30:00,34.43,34.6,34.42,34.57,225400.0,15.3602,15.436,15.3557,15.4226,225400.0
2007-06-12 14:00:00,34.58,34.67,34.42,34.46,228300.0,15.4271,15.4673,15.3557,15.3736,228300.0
2007-06-12 14:30:00,34.46,34.49,34.27,34.39,271000.0,15.3736,15.387,15.2888,15.3423,271000.0
2007-06-12 15:00:00,34.39,34.45,34.16,34.24,422600.0,15.3423,15.3691,15.2397,15.2754,422600.0
2007-06-12 15:30:00,34.23,34.25,34.15,34.15,570000.0,15.271,15.2799,15.2353,15.2353,570000.0
2007-06-13 09:30:00,34.39,34.65,34.37,34.46,446800.0,15.3423,15.4583,15.3334,15.3736,446800.0
2007-06-13 10:00:00,34.46,34.56,34.25,34.47,374500.0,15.3736,15.4182,15.2799,15.378,374500.0
2007-06-13 10:30:00,34.47,34.52,34.38,34.45,145000.0,15.378,15.4003,15.3379,15.3691,145000.0
2007-06-13 11:00:00,34.45,34.62,34.45,34.54,284900.0,15.3691,15.445,15.3691,15.4093,284900.0
2007-06-13 11:30:00,34.54,34.65,34.52,34.6,264900.0,15.4093,15.4583,15.4003,15.436,264900.0
2007-06-13 12:00:00,34.62,34.64,34.49,34.5,182700.0,15.445,15.4539,15.387,15.3914,182700.0
2007-06-13 12:30:00,34.49,34.58,34.46,34.47,163500.0,15.387,15.4271,15.3736,15.378,163500.0
2007-06-13 13:00:00,34.47,34.58,34.47,34.53,244700.0,15.378,15.4271,15.378,15.4048,244700.0
2007-06-13 13:30:00,34.52,34.61,34.48,34.59,149500.0,15.4003,15.4405,15.3825,15.4316,149500.0
2007-06-13 14:00:00,34.58,34.79,34.58,34.75,258800.0,15.4271,15.5208,15.4271,15.5029,258800.0
2007-06-13 14:30:00,34.75,34.9,34.7,34.89,231800.0,15.5029,15.5699,15.4806,15.5654,231800.0
2007-06-13 15:00:00,34.9,34.92,34.8,34.84,379800.0,15.5699,15.5788,15.5253,15.5431,379800.0
2007-06-13 15:30:00,34.85,34.94,34.82,34.93,496900.0,15.5476,15.5877,15.5342,15.5833,496900.0
2007-06-14 09:30:00,34.73,35.1,34.7,34.98,369500.0,15.494,15.6591,15.4806,15.6056,369500.0
2007-06-14 10:00:00,34.97,35.12,34.96,35.1,396600.0,15.6011,15.668,15.5966,15.6591,396600.0
2007-06-14 10:30:00,35.1,35.3,35.1,35.2,523200.0,15.6591,15.7483,15.6591,15.7037,523200.0
2007-06-14 11:00:00,35.17,35.2,35.07,35.11,671600.0,15.6903,15.7037,15.6457,15.6636,671600.0
2007-06-14 11:30:00,35.1,35.12,35.04,35.07,732100.0,15.6591,15.668,15.6323,15.6457,732100.0
2007-06-14 12:00:00,35.07,35.17,35.07,35.11,273100.0,15.6457,15.6903,15.6457,15.6636,273100.0
2007-06-14 12:30:00,35.11,35.14,35.0,35.02,187300.0,15.6636,15.6769,15.6145,15.6234,187300.0
2007-06-14 13:00:00,35.01,35.02,34.91,34.96,171600.0,15.6189,15.6234,15.5743,15.5966,171600.0
2007-06-14 13:30:00,34.96,35.02,34.95,34.97,312600.0,15.5966,15.6234,15.5922,15.6011,312600.0
2007-06-14 14:00:00,34.98,35.0,34.92,34.97,156600.0,15.6056,15.6145,15.5788,15.6011,156600.0
2007-06-14 14:30:00,34.97,35.07,34.94,35.06,344000.0,15.6011,15.6457,15.5877,15.6412,344000.0
2007-06-14 15:00:00,35.05,35.12,35.0,35.09,366800.0,15.6368,15.668,15.6145,15.6546,366800.0
2007-06-14 15:30:00,35.1,35.15,35.07,35.12,487900.0,15.6591,15.6814,15.6457,15.668,487900.0
2007-06-15 09:30:00,35.87,35.99,35.37,35.64,1289100.0,16.0026,16.0561,15.7795,15.9,1289100.0
2007-06-15 10:00:00,35.64,35.72,35.59,35.61,521900.0,15.9,15.9357,15.8777,15.8866,521900.0
2007-06-15 10:30:00,35.61,35.73,35.6,35.64,719300.0,15.8866,15.9402,15.8822,15.9,719300.0
2007-06-15 11:00:00,35.64,35.64,35.5,35.54,379000.0,15.9,15.9,15.8375,15.8554,379000.0
2007-06-15 11:30:00,35.54,35.7,35.52,35.69,387300.0,15.8554,15.9268,15.8465,15.9223,387300.0
2007-06-15 12:00:00,35.69,35.71,35.5,35.51,178400.0,15.9223,15.9312,15.8375,15.842,178400.0
2007-06-15 12:30:00,35.52,35.69,35.51,35.66,213700.0,15.8465,15.9223,15.842,15.9089,213700.0
2007-06-15 13:00:00,35.65,35.69,35.56,35.57,233900.0,15.9045,15.9223,15.8643,15.8688,233900.0
2007-06-15 13:30:00,35.57,35.7,35.57,35.65,153800.0,15.8688,15.9268,15.8688,15.9045,153800.0
2007-06-15 14:00:00,35.65,35.68,35.59,35.67,276700.0,15.9045,15.9178,15.8777,15.9134,276700.0
2007-06-15 14:30:00,35.66,35.7,35.63,35.7,198100.0,15.9089,15.9268,15.8955,15.9268,198100.0
2007-06-15 15:00:00,35.7,35.75,35.62,35.63,334400.0,15.9268,15.9491,15.8911,15.8955,334400.0
2007-06-15 15:30:00,35.63,35.67,35.56,35.59,734400.0,15.8955,15.9134,15.8643,15.8777,734400.0
2007-06-18 09:30:00,35.53,35.79,35.49,35.54,307900.0,15.8509,15.9669,15.8331,15.8554,307900.0
2007-06-18 10:00:00,35.53,35.53,35.25,35.38,420300.0,15.8509,15.8509,15.726,15.784,420300.0
2007-06-18 10:30:00,35.37,35.43,35.3,35.42,339000.0,15.7795,15.8063,15.7483,15.8019,339000.0
2007-06-18 11:00:00,35.43,35.45,35.29,35.38,217500.0,15.8063,15.8152,15.7439,15.784,217500.0
2007-06-18 11:30:00,35.38,35.38,35.29,35.33,166200.0,15.784,15.784,15.7439,15.7617,166200.0
2007-06-18 12:00:00,35.34,35.42,35.27,35.35,313300.0,15.7662,15.8019,15.7349,15.7706,313300.0
2007-06-18 12:30:00,35.36,35.42,35.34,35.37,140900.0,15.7751,15.8019,15.7662,15.7795,140900.0
2007-06-18 13:00:00,35.37,35.39,35.25,35.25,156200.0,15.7795,15.7885,15.726,15.726,156200.0
2007-06-18 13:30:00,35.25,35.33,35.25,35.28,222300.0,15.726,15.7617,15.726,15.7394,222300.0
2007-06-18 14:00:00,35.29,35.34,35.24,35.31,145700.0,15.7439,15.7662,15.7216,15.7528,145700.0
2007-06-18 14:30:00,35.32,35.33,35.18,35.22,186500.0,15.7572,15.7617,15.6948,15.7126,186500.0
2007-06-18 15:00:00,35.21,35.24,35.18,35.18,230900.0,15.7082,15.7216,15.6948,15.6948,230900.0
2007-06-18 15:30:00,35.19,35.21,35.08,35.13,484400.0,15.6992,15.7082,15.6502,15.6725,484400.0
2007-06-19 09:30:00,35.16,35.16,34.87,35.03,454700.0,15.6859,15.6859,15.5565,15.6279,454700.0
2007-06-19 10:00:00,35.01,35.21,35.0,35.19,259000.0,15.6189,15.7082,15.6145,15.6992,259000.0
2007-06-19 10:30:00,35.18,35.33,35.18,35.24,214000.0,15.6948,15.7617,15.6948,15.7216,214000.0
2007-06-19 11:00:00,35.23,35.3,35.21,35.23,174600.0,15.7171,15.7483,15.7082,15.7171,174600.0
2007-06-19 11:30:00,35.22,35.32,35.2,35.26,169000.0,15.7126,15.7572,15.7037,15.7305,169000.0
2007-06-19 12:00:00,35.26,35.32,35.15,35.17,200200.0,15.7305,15.7572,15.6814,15.6903,200200.0
2007-06-19 12:30:00,35.18,35.28,35.16,35.26,117200.0,15.6948,15.7394,15.6859,15.7305,117200.0
2007-06-19 13:00:00,35.25,35.27,35.11,35.18,222900.0,15.726,15.7349,15.6636,15.6948,222900.0
2007-06-19 13:30:00,35.18,35.19,35.11,35.14,116300.0,15.6948,15.6992,15.6636,15.6769,116300.0
2007-06-19 14:00:00,35.14,35.2,35.1,35.1,253900.0,15.6769,15.7037,15.6591,15.6591,253900.0
2007-06-19 14:30:00,35.11,35.21,35.07,35.2,351400.0,15.6636,15.7082,15.6457,15.7037,351400.0
2007-06-19 15:00:00,35.2,35.33,35.17,35.32,320900.0,15.7037,15.7617,15.6903,15.7572,320900.0
2007-06-19 15:30:00,35.32,35.41,35.3,35.41,518300.0,15.7572,15.7974,15.7483,15.7974,518300.0
2007-06-20 09:30:00,35.46,35.7,35.35,35.36,369300.0,15.8197,15.9268,15.7706,15.7751,369300.0
2007-06-20 10:00:00,35.36,35.47,35.27,35.47,258600.0,15.7751,15.8242,15.7349,15.8242,258600.0
2007-06-20 10:30:00,35.47,35.53,35.33,35.38,356400.0,15.8242,15.8509,15.7617,15.784,356400.0
2007-06-20 11:00:00,35.39,35.44,35.27,35.35,452000.0,15.7885,15.8108,15.7349,15.7706,452000.0
2007-06-20 11:30:00,35.36,35.43,35.21,35.27,393400.0,15.7751,15.8063,15.7082,15.7349,393400.0
2007-06-20 12:00:00,35.28,35.28,35.1,35.18,332500.0,15.7394,15.7394,15.6591,15.6948,332500.0
2007-06-20 12:30:00,35.18,35.28,35.12,35.24,144200.0,15.6948,15.7394,15.668,15.7216,144200.0
2007-06-20 13:00:00,35.22,35.24,34.99,35.11,385600.0,15.7126,15.7216,15.61,15.6636,385600.0
2007-06-20 13:30:00,35.11,35.17,35.05,35.05,254700.0,15.6636,15.6903,15.6368,15.6368,254700.0
2007-06-20 14:00:00,35.05,35.21,34.91,34.97,381300.0,15.6368,15.7082,15.5743,15.6011,381300.0
2007-06-20 14:30:00,34.97,34.97,34.86,34.9,441100.0,15.6011,15.6011,15.552,15.5699,441100.0
2007-06-20 15:00:00,34.9,34.92,34.73,34.75,521900.0,15.5699,15.5788,15.494,15.5029,521900.0
2007-06-20 15:30:00,34.76,34.78,34.49,34.49,850900.0,15.5074,15.5163,15.387,15.387,850900.0
2007-06-21 09:30:00,34.57,34.68,34.28,34.32,352400.0,15.4226,15.4717,15.2933,15.3111,352400.0
2007-06-21 10:00:00,34.31,34.63,34.25,34.52,439700.0,15.3067,15.4494,15.2799,15.4003,439700.0
2007-06-21 10:30:00,34.52,34.81,34.51,34.77,432600.0,15.4003,15.5297,15.3959,15.5119,432600.0
2007-06-21 11:00:00,34.77,34.87,34.74,34.78,326000.0,15.5119,15.5565,15.4985,15.5163,326000.0
2007-06-21 11:30:00,34.78,34.78,34.51,34.64,268400.0,15.5163,15.5163,15.3959,15.4539,268400.0
2007-06-21 12:00:00,34.63,34.73,34.5,34.6,274500.0,15.4494,15.494,15.3914,15.436,274500.0
2007-06-21 12:30:00,34.59,34.66,34.5,34.62,143800.0,15.4316,15.4628,15.3914,15.445,143800.0
2007-06-21 13:00:00,34.61,34.8,34.61,34.75,175300.0,15.4405,15.5253,15.4405,15.5029,175300.0
2007-06-21 13:30:00,34.76,34.86,34.76,34.81,158100.0,15.5074,15.552,15.5074,15.5297,158100.0
2007-06-21 14:00:00,34.81,34.83,34.67,34.7,158700.0,15.5297,15.5386,15.4673,15.4806,158700.0
2007-06-21 14:30:00,34.71,34.73,34.54,34.58,254900.0,15.4851,15.494,15.4093,15.4271,254900.0
2007-06-21 15:00:00,34.59,34.69,34.55,34.68,261500.0,15.4316,15.4762,15.4137,15.4717,261500.0
2007-06-21 15:30:00,34.69,34.73,34.65,34.72,360500.0,15.4762,15.494,15.4583,15.4896,360500.0
2007-06-22 09:30:00,34.01,34.39,33.98,34.09,944600.0,15.1728,15.3423,15.1594,15.2085,944600.0
2007-06-22 10:00:00,34.08,34.18,34.0,34.05,486300.0,15.204,15.2487,15.1684,15.1907,486300.0
2007-06-22 10:30:00,34.06,34.13,33.92,33.93,501400.0,15.1951,15.2263,15.1327,15.1371,501400.0
2007-06-22 11:00:00,33.91,34.06,33.9,33.99,567400.0,15.1282,15.1951,15.1237,15.1639,567400.0
2007-06-22 11:30:00,34.0,34.01,33.86,34.01,483000.0,15.1684,15.1728,15.1059,15.1728,483000.0
2007-06-22 12:00:00,34.01,34.02,33.88,33.91,870900.0,15.1728,15.1773,15.1148,15.1282,870900.0
2007-06-22 12:30:00,33.91,33.93,33.83,33.91,476200.0,15.1282,15.1371,15.0925,15.1282,476200.0
2007-06-22 13:00:00,33.9,34.12,33.85,34.04,306600.0,15.1237,15.2219,15.1014,15.1862,306600.0
2007-06-22 13:30:00,34.04,34.08,33.95,33.99,279000.0,15.1862,15.204,15.146,15.1639,279000.0
2007-06-22 14:00:00,33.99,34.09,33.94,34.09,300200.0,15.1639,15.2085,15.1416,15.2085,300200.0
2007-06-22 14:30:00,34.09,34.19,33.98,34.19,462700.0,15.2085,15.2531,15.1594,15.2531,462700.0
2007-06-22 15:00:00,34.19,34.21,34.0,34.0,301800.0,15.2531,15.262,15.1684,15.1684,301800.0
2007-06-22 15:30:00,33.99,34.0,33.92,33.97,1003300.0,15.1639,15.1684,15.1327,15.155,1003300.0
2007-06-25 09:30:00,34.14,34.17,33.77,34.0,601000.0,15.2308,15.2442,15.0657,15.1684,601000.0
2007-06-25 10:00:00,34.0,34.17,33.95,34.13,452000.0,15.1684,15.2442,15.146,15.2263,452000.0
2007-06-25 10:30:00,34.12,34.2,33.94,34.09,536800.0,15.2219,15.2576,15.1416,15.2085,536800.0
2007-06-25 11:00:00,34.09,34.36,34.07,34.16,492600.0,15.2085,15.329,15.1996,15.2397,492600.0
2007-06-25 11:30:00,34.16,34.21,34.12,34.13,159700.0,15.2397,15.262,15.2219,15.2263,159700.0
2007-06-25 12:00:00,34.13,34.23,34.11,34.11,177700.0,15.2263,15.271,15.2174,15.2174,177700.0
2007-06-25 12:30:00,34.12,34.16,34.05,34.06,133700.0,15.2219,15.2397,15.1907,15.1951,133700.0
2007-06-25 13:00:00,34.05,34.07,33.93,34.05,228300.0,15.1907,15.1996,15.1371,15.1907,228300.0
2007-06-25 13:30:00,34.05,34.13,33.97,33.97,191200.0,15.1907,15.2263,15.155,15.155,191200.0
2007-06-25 14:00:00,33.97,34.04,33.9,33.9,359200.0,15.155,15.1862,15.1237,15.1237,359200.0
2007-06-25 14:30:00,33.9,33.93,33.73,33.81,864900.0,15.1237,15.1371,15.0479,15.0836,864900.0
2007-06-25 15:00:00,33.82,33.88,33.73,33.82,434300.0,15.088,15.1148,15.0479,15.088,434300.0
2007-06-25 15:30:00,33.81,33.87,33.79,33.86,351500.0,15.0836,15.1104,15.0747,15.1059,351500.0
2007-06-26 09:30:00,34.11,34.5,34.05,34.26,436000.0,15.2174,15.3914,15.1907,15.2843,436000.0
2007-06-26 10:00:00,34.23,34.32,34.02,34.02,303000.0,15.271,15.3111,15.1773,15.1773,303000.0
2007-06-26 10:30:00,34.02,34.05,33.78,33.79,571500.0,15.1773,15.1907,15.0702,15.0747,571500.0
2007-06-26 11:00:00,33.8,33.9,33.77,33.82,394800.0,15.0791,15.1237,15.0657,15.088,394800.0
2007-06-26 11:30:00,33.81,34.02,33.8,33.97,386600.0,15.0836,15.1773,15.0791,15.155,386600.0
2007-06-26 12:00:00,33.96,34.01,33.82,33.9,254900.0,15.1505,15.1728,15.088,15.1237,254900.0
2007-06-26 12:30:00,33.91,33.92,33.76,33.82,192200.0,15.1282,15.1327,15.0613,15.088,192200.0
2007-06-26 13:00:00,33.83,33.95,33.82,33.93,140900.0,15.0925,15.146,15.088,15.1371,140900.0
2007-06-26 13:30:00,33.93,33.93,33.78,33.82,204100.0,15.1371,15.1371,15.0702,15.088,204100.0
2007-06-26 14:00:00,33.82,33.86,33.71,33.81,416600.0,15.088,15.1059,15.039,15.0836,416600.0
2007-06-26 14:30:00,33.8,33.92,33.75,33.9,583000.0,15.0791,15.1327,15.0568,15.1237,583000.0
2007-06-26 15:00:00,33.89,33.94,33.77,33.79,511500.0,15.1193,15.1416,15.0657,15.0747,511500.0
2007-06-26 15:30:00,33.8,33.88,33.78,33.79,518800.0,15.0791,15.1148,15.0702,15.0747,518800.0
2007-06-27 09:30:00,33.5,33.76,33.5,33.71,335400.0,14.9453,15.0613,14.9453,15.039,335400.0
2007-06-27 10:00:00,33.7,34.1,33.61,34.1,446200.0,15.0345,15.213,14.9944,15.213,446200.0
2007-06-27 10:30:00,34.09,34.33,34.05,34.23,630100.0,15.2085,15.3156,15.1907,15.271,630100.0
2007-06-27 11:00:00,34.24,34.35,34.11,34.21,494700.0,15.2754,15.3245,15.2174,15.262,494700.0
2007-06-27 11:30:00,34.21,34.24,34.02,34.04,224700.0,15.262,15.2754,15.1773,15.1862,224700.0
2007-06-27 12:00:00,34.05,34.1,33.88,33.93,223100.0,15.1907,15.213,15.1148,15.1371,223100.0
2007-06-27 12:30:00,33.93,34.04,33.84,34.0,194500.0,15.1371,15.1862,15.097,15.1684,194500.0
2007-06-27 13:00:00,34.0,34.03,33.83,33.95,237700.0,15.1684,15.1817,15.0925,15.146,237700.0
2007-06-27 13:30:00,33.94,34.0,33.86,33.96,325100.0,15.1416,15.1684,15.1059,15.1505,325100.0
2007-06-27 14:00:00,33.97,34.09,33.92,33.99,347900.0,15.155,15.2085,15.1327,15.1639,347900.0
2007-06-27 14:30:00,33.99,34.13,33.96,34.05,299300.0,15.1639,15.2263,15.1505,15.1907,299300.0
2007-06-27 15:00:00,34.05,34.14,34.04,34.06,325000.0,15.1907,15.2308,15.1862,15.1951,325000.0
2007-06-27 15:30:00,34.06,34.24,34.06,34.24,468300.0,15.1951,15.2754,15.1951,15.2754,468300.0
2007-06-28 09:30:00,34.29,34.32,34.12,34.15,238600.0,15.2977,15.3111,15.2219,15.2353,238600.0
2007-06-28 10:00:00,34.16,34.24,34.01,34.06,274500.0,15.2397,15.2754,15.1728,15.1951,274500.0
2007-06-28 10:30:00,34.05,34.19,34.05,34.14,136000.0,15.1907,15.2531,15.1907,15.2308,136000.0
2007-06-28 11:00:00,34.13,34.19,34.12,34.17,97700.0,15.2263,15.2531,15.2219,15.2442,97700.0
2007-06-28 11:30:00,34.17,34.42,34.17,34.41,275800.0,15.2442,15.3557,15.2442,15.3513,275800.0
2007-06-28 12:00:00,34.41,34.56,34.41,34.56,256300.0,15.3513,15.4182,15.3513,15.4182,256300.0
2007-06-28 12:30:00,34.55,34.59,34.43,34.46,113000.0,15.4137,15.4316,15.3602,15.3736,113000.0
2007-06-28 13:00:00,34.46,34.51,34.4,34.5,147900.0,15.3736,15.3959,15.3468,15.3914,147900.0
2007-06-28 13:30:00,34.51,34.51,34.31,34.32,209000.0,15.3959,15.3959,15.3067,15.3111,209000.0
2007-06-28 14:00:00,34.32,34.45,34.19,34.37,299300.0,15.3111,15.3691,15.2531,15.3334,299300.0
2007-06-28 14:30:00,34.36,34.43,34.2,34.32,366800.0,15.329,15.3602,15.2576,15.3111,366800.0
2007-06-28 15:00:00,34.32,34.32,34.05,34.06,509100.0,15.3111,15.3111,15.1907,15.1951,509100.0
2007-06-28 15:30:00,34.07,34.13,33.83,33.9,914200.0,15.1996,15.2263,15.0925,15.1237,914200.0
2007-06-29 09:30:00,34.04,34.39,34.0,34.26,344200.0,15.1862,15.3423,15.1684,15.2843,344200.0
2007-06-29 10:00:00,34.27,34.34,34.05,34.18,254900.0,15.2888,15.32,15.1907,15.2487,254900.0
2007-06-29 10:30:00,34.19,34.23,34.15,34.22,119000.0,15.2531,15.271,15.2353,15.2665,119000.0
2007-06-29 11:00:00,34.22,34.29,34.16,34.29,220800.0,15.2665,15.2977,15.2397,15.2977,220800.0
2007-06-29 11:30:00,34.28,34.31,34.24,34.27,280800.0,15.2933,15.3067,15.2754,15.2888,280800.0
2007-06-29 12:00:00,34.27,34.3,34.13,34.16,424000.0,15.2888,15.3022,15.2263,15.2397,424000.0
2007-06-29 12:30:00,34.15,34.17,34.06,34.14,239800.0,15.2353,15.2442,15.1951,15.2308,239800.0
2007-06-29 13:00:00,34.14,34.24,34.14,34.18,183500.0,15.2308,15.2754,15.2308,15.2487,183500.0
2007-06-29 13:30:00,34.19,34.39,34.19,34.23,262700.0,15.2531,15.3423,15.2531,15.271,262700.0
2007-06-29 14:00:00,34.23,34.29,34.1,34.19,402700.0,15.271,15.2977,15.213,15.2531,402700.0
2007-06-29 14:30:00,34.19,34.27,34.17,34.2,295700.0,15.2531,15.2888,15.2442,15.2576,295700.0
2007-06-29 15:00:00,34.21,34.26,33.98,34.02,890500.0,15.262,15.2843,15.1594,15.1773,890500.0
2007-06-29 15:30:00,34.02,34.37,33.99,34.25,948900.0,15.1773,15.3334,15.1639,15.2799,948900.0
2007-07-03 09:30:00,34.83,35.0,34.71,34.89,364100.0,15.5386,15.6145,15.4851,15.5654,364100.0
2007-07-03 10:00:00,34.89,34.92,34.85,34.91,316500.0,15.5654,15.5788,15.5476,15.5743,316500.0
2007-07-03 10:30:00,34.9,34.91,34.7,34.71,228200.0,15.5699,15.5743,15.4806,15.4851,228200.0
2007-07-03 11:00:00,34.7,34.72,34.33,34.4,405500.0,15.4806,15.4896,15.3156,15.3468,405500.0
2007-07-03 11:30:00,34.41,34.47,34.35,34.37,206200.0,15.3513,15.378,15.3245,15.3334,206200.0
2007-07-03 12:00:00,34.37,34.58,34.36,34.53,264600.0,15.3334,15.4271,15.329,15.4048,264600.0
2007-07-03 12:30:00,34.53,34.61,34.45,34.57,464400.0,15.4048,15.4405,15.3691,15.4226,464400.0
2007-07-05 09:30:00,34.57,34.7,34.45,34.68,412500.0,15.4226,15.4806,15.3691,15.4717,412500.0
2007-07-05 10:00:00,34.68,34.72,34.42,34.42,194100.0,15.4717,15.4896,15.3557,15.3557,194100.0
2007-07-05 10:30:00,34.43,34.45,34.27,34.28,268000.0,15.3602,15.3691,15.2888,15.2933,268000.0
2007-07-05 11:00:00,34.29,34.29,34.01,34.09,411500.0,15.2977,15.2977,15.1728,15.2085,411500.0
2007-07-05 11:30:00,34.08,34.1,33.98,34.03,296100.0,15.204,15.213,15.1594,15.1817,296100.0
2007-07-05 12:00:00,34.03,34.14,33.94,33.99,208400.0,15.1817,15.2308,15.1416,15.1639,208400.0
2007-07-05 12:30:00,33.99,34.01,33.93,33.98,240800.0,15.1639,15.1728,15.1371,15.1594,240800.0
2007-07-05 13:00:00,33.98,34.44,33.97,34.08,142700.0,15.1594,15.3646,15.155,15.204,142700.0
2007-07-05 13:30:00,34.08,34.19,34.08,34.15,176600.0,15.204,15.2531,15.204,15.2353,176600.0
2007-07-05 14:00:00,34.15,34.26,34.14,34.23,222800.0,15.2353,15.2843,15.2308,15.271,222800.0
2007-07-05 14:30:00,34.24,34.29,34.22,34.29,203100.0,15.2754,15.2977,15.2665,15.2977,203100.0
2007-07-05 15:00:00,34.3,34.37,34.28,34.37,278300.0,15.3022,15.3334,15.2933,15.3334,278300.0
2007-07-05 15:30:00,34.36,34.47,34.36,34.43,867200.0,15.329,15.378,15.329,15.3602,867200.0
2007-07-06 09:30:00,34.25,34.39,33.75,33.92,526100.0,15.2799,15.3423,15.0568,15.1327,526100.0
2007-07-06 10:00:00,33.92,34.19,33.91,34.19,253100.0,15.1327,15.2531,15.1282,15.2531,253100.0
2007-07-06 10:30:00,34.19,34.21,33.98,34.05,249900.0,15.2531,15.262,15.1594,15.1907,249900.0
2007-07-06 11:00:00,34.06,34.17,34.03,34.09,151600.0,15.1951,15.2442,15.1817,15.2085,151600.0
2007-07-06 11:30:00,34.1,34.15,34.08,34.08,82600.0,15.213,15.2353,15.204,15.204,82600.0
2007-07-06 12:00:00,34.08,34.13,33.98,34.04,195800.0,15.204,15.2263,15.1594,15.1862,195800.0
2007-07-06 12:30:00,34.04,34.06,33.99,34.01,112700.0,15.1862,15.1951,15.1639,15.1728,112700.0
2007-07-06 13:00:00,34.01,34.05,33.97,34.02,111100.0,15.1728,15.1907,15.155,15.1773,111100.0
2007-07-06 13:30:00,34.01,34.05,33.97,34.01,126000.0,15.1728,15.1907,15.155,15.1728,126000.0
2007-07-06 14:00:00,34.02,34.05,33.99,34.02,131800.0,15.1773,15.1907,15.1639,15.1773,131800.0
2007-07-06 14:30:00,34.02,34.11,34.02,34.06,188400.0,15.1773,15.2174,15.1773,15.1951,188400.0
2007-07-06 15:00:00,34.07,34.17,34.06,34.14,244700.0,15.1996,15.2442,15.1951,15.2308,244700.0
2007-07-06 15:30:00,34.14,34.17,34.08,34.09,346000.0,15.2308,15.2442,15.204,15.2085,346000.0
2007-07-09 09:30:00,34.2,34.37,34.12,34.22,309900.0,15.2576,15.3334,15.2219,15.2665,309900.0
2007-07-09 10:00:00,34.22,34.4,34.22,34.3,240200.0,15.2665,15.3468,15.2665,15.3022,240200.0
2007-07-09 10:30:00,34.3,34.36,34.17,34.19,365700.0,15.3022,15.329,15.2442,15.2531,365700.0
2007-07-09 11:00:00,34.2,34.28,34.19,34.24,230800.0,15.2576,15.2933,15.2531,15.2754,230800.0
2007-07-09 11:30:00,34.24,34.29,34.21,34.26,156100.0,15.2754,15.2977,15.262,15.2843,156100.0
2007-07-09 12:00:00,34.26,34.31,34.2,34.31,136100.0,15.2843,15.3067,15.2576,15.3067,136100.0
2007-07-09 12:30:00,34.3,34.37,34.21,34.29,267200.0,15.3022,15.3334,15.262,15.2977,267200.0
2007-07-09 13:00:00,34.28,34.34,34.27,34.32,148600.0,15.2933,15.32,15.2888,15.3111,148600.0
2007-07-09 13:30:00,34.32,34.41,34.31,34.4,168600.0,15.3111,15.3513,15.3067,15.3468,168600.0
2007-07-09 14:00:00,34.39,34.41,34.3,34.32,248800.0,15.3423,15.3513,15.3022,15.3111,248800.0
2007-07-09 14:30:00,34.32,34.44,34.29,34.41,325200.0,15.3111,15.3646,15.2977,15.3513,325200.0
2007-07-09 15:00:00,34.4,34.47,34.33,34.36,246000.0,15.3468,15.378,15.3156,15.329,246000.0
2007-07-09 15:30:00,34.37,34.37,34.3,34.3,380100.0,15.3334,15.3334,15.3022,15.3022,380100.0
2007-07-10 09:30:00,34.16,34.3,34.0,34.12,419700.0,15.2397,15.3022,15.1684,15.2219,419700.0
2007-07-10 10:00:00,34.11,34.3,34.07,34.12,351500.0,15.2174,15.3022,15.1996,15.2219,351500.0
2007-07-10 10:30:00,34.13,34.15,34.03,34.11,208100.0,15.2263,15.2353,15.1817,15.2174,208100.0
2007-07-10 11:00:00,34.11,34.15,34.03,34.03,175000.0,15.2174,15.2353,15.1817,15.1817,175000.0
2007-07-10 11:30:00,34.02,34.12,34.02,34.09,196300.0,15.1773,15.2219,15.1773,15.2085,196300.0
2007-07-10 12:00:00,34.09,34.11,34.02,34.04,148100.0,15.2085,15.2174,15.1773,15.1862,148100.0
2007-07-10 12:30:00,34.03,34.16,34.02,34.14,152600.0,15.1817,15.2397,15.1773,15.2308,152600.0
2007-07-10 13:00:00,34.14,34.19,34.0,34.06,228300.0,15.2308,15.2531,15.1684,15.1951,228300.0
2007-07-10 13:30:00,34.06,34.08,33.87,33.94,355900.0,15.1951,15.204,15.1104,15.1416,355900.0
2007-07-10 14:00:00,33.93,34.07,33.86,34.0,230600.0,15.1371,15.1996,15.1059,15.1684,230600.0
2007-07-10 14:30:00,34.0,34.02,33.9,33.92,234800.0,15.1684,15.1773,15.1237,15.1327,234800.0
2007-07-10 15:00:00,33.92,33.96,33.83,33.89,311300.0,15.1327,15.1505,15.0925,15.1193,311300.0
2007-07-10 15:30:00,33.88,33.89,33.75,33.75,529300.0,15.1148,15.1193,15.0568,15.0568,529300.0
2007-07-11 09:30:00,33.83,34.0,33.75,33.86,218100.0,15.0925,15.1684,15.0568,15.1059,218100.0
2007-07-11 10:00:00,33.84,33.99,33.75,33.82,199900.0,15.097,15.1639,15.0568,15.088,199900.0
2007-07-11 10:30:00,33.82,33.84,33.68,33.8,212700.0,15.088,15.097,15.0256,15.0791,212700.0
2007-07-11 11:00:00,33.81,33.94,33.79,33.89,149600.0,15.0836,15.1416,15.0747,15.1193,149600.0
2007-07-11 11:30:00,33.89,33.93,33.83,33.89,233700.0,15.1193,15.1371,15.0925,15.1193,233700.0
2007-07-11 12:00:00,33.89,33.93,33.77,33.8,150100.0,15.1193,15.1371,15.0657,15.0791,150100.0
2007-07-11 12:30:00,33.81,33.82,33.74,33.75,115000.0,15.0836,15.088,15.0524,15.0568,115000.0
2007-07-11 13:00:00,33.76,33.88,33.75,33.88,136900.0,15.0613,15.1148,15.0568,15.1148,136900.0
2007-07-11 13:30:00,33.88,33.92,33.8,33.82,219000.0,15.1148,15.1327,15.0791,15.088,219000.0
2007-07-11 14:00:00,33.81,33.93,33.8,33.92,246700.0,15.0836,15.1371,15.0791,15.1327,246700.0
2007-07-11 14:30:00,33.92,33.93,33.85,33.91,346200.0,15.1327,15.1371,15.1014,15.1282,346200.0
2007-07-11 15:00:00,33.91,33.98,33.85,33.95,316500.0,15.1282,15.1594,15.1014,15.146,316500.0
2007-07-11 15:30:00,33.94,34.07,33.94,34.04,524000.0,15.1416,15.1996,15.1416,15.1862,524000.0
2007-07-12 09:30:00,34.07,34.25,34.05,34.13,321100.0,15.1996,15.2799,15.1907,15.2263,321100.0
2007-07-12 10:00:00,34.12,34.22,34.12,34.18,260800.0,15.2219,15.2665,15.2219,15.2487,260800.0
2007-07-12 10:30:00,34.19,34.33,34.17,34.26,215200.0,15.2531,15.3156,15.2442,15.2843,215200.0
2007-07-12 11:00:00,34.25,34.27,34.15,34.16,248400.0,15.2799,15.2888,15.2353,15.2397,248400.0
2007-07-12 11:30:00,34.17,34.27,34.04,34.25,193000.0,15.2442,15.2888,15.1862,15.2799,193000.0
2007-07-12 12:00:00,34.26,34.35,34.24,34.32,222100.0,15.2843,15.3245,15.2754,15.3111,222100.0
2007-07-12 12:30:00,34.33,34.34,34.19,34.2,126700.0,15.3156,15.32,15.2531,15.2576,126700.0
2007-07-12 13:00:00,34.2,34.24,34.17,34.2,130800.0,15.2576,15.2754,15.2442,15.2576,130800.0
2007-07-12 13:30:00,34.2,34.25,34.18,34.23,156600.0,15.2576,15.2799,15.2487,15.271,156600.0
2007-07-12 14:00:00,34.22,34.32,34.22,34.26,175500.0,15.2665,15.3111,15.2665,15.2843,175500.0
2007-07-12 14:30:00,34.26,34.33,34.24,34.32,157600.0,15.2843,15.3156,15.2754,15.3111,157600.0
2007-07-12 15:00:00,34.32,34.47,34.31,34.46,433800.0,15.3111,15.378,15.3067,15.3736,433800.0
2007-07-12 15:30:00,34.47,34.67,34.46,34.66,895400.0,15.378,15.4673,15.3736,15.4628,895400.0
2007-07-13 09:30:00,34.55,34.69,34.54,34.58,228600.0,15.4137,15.4762,15.4093,15.4271,228600.0
2007-07-13 10:00:00,34.58,34.7,34.56,34.67,358100.0,15.4271,15.4806,15.4182,15.4673,358100.0
2007-07-13 10:30:00,34.67,34.68,34.55,34.56,230100.0,15.4673,15.4717,15.4137,15.4182,230100.0
2007-07-13 11:00:00,34.56,34.57,34.45,34.46,182900.0,15.4182,15.4226,15.3691,15.3736,182900.0
2007-07-13 11:30:00,34.46,34.46,34.41,34.44,112800.0,15.3736,15.3736,15.3513,15.3646,112800.0
2007-07-13 12:00:00,34.44,34.57,34.44,34.5,85000.0,15.3646,15.4226,15.3646,15.3914,85000.0
2007-07-13 12:30:00,34.51,34.61,34.47,34.61,73700.0,15.3959,15.4405,15.378,15.4405,73700.0
2007-07-13 13:00:00,34.61,34.73,34.61,34.67,213900.0,15.4405,15.494,15.4405,15.4673,213900.0
2007-07-13 13:30:00,34.66,34.7,34.57,34.59,187500.0,15.4628,15.4806,15.4226,15.4316,187500.0
2007-07-13 14:00:00,34.59,34.79,34.59,34.78,508500.0,15.4316,15.5208,15.4316,15.5163,508500.0
2007-07-13 14:30:00,34.78,34.98,34.76,34.92,416400.0,15.5163,15.6056,15.5074,15.5788,416400.0
2007-07-13 15:00:00,34.91,34.96,34.86,34.94,268000.0,15.5743,15.5966,15.552,15.5877,268000.0
2007-07-13 15:30:00,34.94,34.95,34.85,34.88,324900.0,15.5877,15.5922,15.5476,15.5609,324900.0
2007-07-16 09:30:00,34.06,34.99,34.06,34.75,283300.0,15.1951,15.61,15.1951,15.5029,283300.0
2007-07-16 10:00:00,34.76,34.86,34.62,34.85,183100.0,15.5074,15.552,15.445,15.5476,183100.0
2007-07-16 10:30:00,34.85,34.86,34.61,34.63,123600.0,15.5476,15.552,15.4405,15.4494,123600.0
2007-07-16 11:00:00,34.63,34.63,34.45,34.5,231900.0,15.4494,15.4494,15.3691,15.3914,231900.0
2007-07-16 11:30:00,34.49,34.5,34.45,34.45,576700.0,15.387,15.3914,15.3691,15.3691,576700.0
2007-07-16 12:00:00,34.45,34.66,34.44,34.66,184100.0,15.3691,15.4628,15.3646,15.4628,184100.0
2007-07-16 12:30:00,34.65,34.66,34.58,34.64,79600.0,15.4583,15.4628,15.4271,15.4539,79600.0
2007-07-16 13:00:00,34.64,34.67,34.51,34.53,163600.0,15.4539,15.4673,15.3959,15.4048,163600.0
2007-07-16 13:30:00,34.52,34.56,34.45,34.45,163600.0,15.4003,15.4182,15.3691,15.3691,163600.0
2007-07-16 14:00:00,34.45,34.52,34.41,34.5,180500.0,15.3691,15.4003,15.3513,15.3914,180500.0
2007-07-16 14:30:00,34.5,34.57,34.48,34.57,187500.0,15.3914,15.4226,15.3825,15.4226,187500.0
2007-07-16 15:00:00,34.57,34.57,34.39,34.48,249200.0,15.4226,15.4226,15.3423,15.3825,249200.0
2007-07-16 15:30:00,34.48,34.48,34.37,34.44,592200.0,15.3825,15.3825,15.3334,15.3646,592200.0
2007-07-17 09:30:00,34.5,34.68,34.37,34.49,200800.0,15.3914,15.4717,15.3334,15.387,200800.0
2007-07-17 10:00:00,34.51,34.51,34.29,34.49,252800.0,15.3959,15.3959,15.2977,15.387,252800.0
2007-07-17 10:30:00,34.49,34.55,34.42,34.46,205000.0,15.387,15.4137,15.3557,15.3736,205000.0
2007-07-17 11:00:00,34.47,34.56,34.37,34.4,247800.0,15.378,15.4182,15.3334,15.3468,247800.0
2007-07-17 11:30:00,34.4,34.51,34.39,34.48,131200.0,15.3468,15.3959,15.3423,15.3825,131200.0
2007-07-17 12:00:00,34.48,34.48,34.41,34.44,129100.0,15.3825,15.3825,15.3513,15.3646,129100.0
2007-07-17 12:30:00,34.44,34.48,34.39,34.42,138300.0,15.3646,15.3825,15.3423,15.3557,138300.0
2007-07-17 13:00:00,34.42,34.45,34.31,34.31,265200.0,15.3557,15.3691,15.3067,15.3067,265200.0
2007-07-17 13:30:00,34.33,34.42,34.28,34.36,246300.0,15.3156,15.3557,15.2933,15.329,246300.0
2007-07-17 14:00:00,34.36,34.38,34.31,34.37,124800.0,15.329,15.3379,15.3067,15.3334,124800.0
2007-07-17 14:30:00,34.37,34.49,34.37,34.43,194700.0,15.3334,15.387,15.3334,15.3602,194700.0
2007-07-17 15:00:00,34.42,34.43,34.33,34.35,168100.0,15.3557,15.3602,15.3156,15.3245,168100.0
2007-07-17 15:30:00,34.35,34.36,34.3,34.33,305600.0,15.3245,15.329,15.3022,15.3156,305600.0
2007-07-18 09:30:00,34.69,34.69,34.11,34.45,233800.0,15.4762,15.4762,15.2174,15.3691,233800.0
2007-07-18 10:00:00,34.44,34.58,34.37,34.43,335300.0,15.3646,15.4271,15.3334,15.3602,335300.0
2007-07-18 10:30:00,34.42,34.6,34.3,34.6,336800.0,15.3557,15.436,15.3022,15.436,336800.0
2007-07-18 11:00:00,34.6,34.72,34.57,34.59,363000.0,15.436,15.4896,15.4226,15.4316,363000.0
2007-07-18 11:30:00,34.59,34.62,34.33,34.34,309900.0,15.4316,15.445,15.3156,15.32,309900.0
2007-07-18 12:00:00,34.33,34.4,34.25,34.35,507800.0,15.3156,15.3468,15.2799,15.3245,507800.0
2007-07-18 12:30:00,34.34,34.4,34.3,34.39,180500.0,15.32,15.3468,15.3022,15.3423,180500.0
2007-07-18 13:00:00,34.38,34.51,34.35,34.45,393100.0,15.3379,15.3959,15.3245,15.3691,393100.0
2007-07-18 13:30:00,34.44,34.53,34.34,34.34,283400.0,15.3646,15.4048,15.32,15.32,283400.0
2007-07-18 14:00:00,34.35,34.4,34.26,34.29,297000.0,15.3245,15.3468,15.2843,15.2977,297000.0
2007-07-18 14:30:00,34.28,34.32,34.18,34.22,326700.0,15.2933,15.3111,15.2487,15.2665,326700.0
2007-07-18 15:00:00,34.22,34.23,34.15,34.16,412700.0,15.2665,15.271,15.2353,15.2397,412700.0
2007-07-18 15:30:00,34.16,34.46,34.15,34.46,867500.0,15.2397,15.3736,15.2353,15.3736,867500.0
2007-07-19 09:30:00,34.48,34.72,34.46,34.58,351100.0,15.3825,15.4896,15.3736,15.4271,351100.0
2007-07-19 10:00:00,34.59,34.75,34.5,34.67,351800.0,15.4316,15.5029,15.3914,15.4673,351800.0
2007-07-19 10:30:00,34.68,35.0,34.65,34.88,426400.0,15.4717,15.6145,15.4583,15.5609,426400.0
2007-07-19 11:00:00,34.88,34.99,34.87,34.9,347800.0,15.5609,15.61,15.5565,15.5699,347800.0
2007-07-19 11:30:00,34.9,34.93,34.59,34.64,366800.0,15.5699,15.5833,15.4316,15.4539,366800.0
2007-07-19 12:00:00,34.64,34.76,34.59,34.76,264300.0,15.4539,15.5074,15.4316,15.5074,264300.0
2007-07-19 12:30:00,34.75,34.77,34.65,34.67,162900.0,15.5029,15.5119,15.4583,15.4673,162900.0
2007-07-19 13:00:00,34.66,34.68,34.5,34.53,297700.0,15.4628,15.4717,15.3914,15.4048,297700.0
2007-07-19 13:30:00,34.52,34.56,34.48,34.5,314700.0,15.4003,15.4182,15.3825,15.3914,314700.0
2007-07-19 14:00:00,34.49,34.66,34.4,34.61,371900.0,15.387,15.4628,15.3468,15.4405,371900.0
2007-07-19 14:30:00,34.61,34.68,34.6,34.68,225200.0,15.4405,15.4717,15.436,15.4717,225200.0
2007-07-19 15:00:00,34.68,34.93,34.67,34.89,505200.0,15.4717,15.5833,15.4673,15.5654,505200.0
2007-07-19 15:30:00,34.89,34.96,34.82,34.94,903600.0,15.5654,15.5966,15.5342,15.5877,903600.0
2007-07-20 09:30:00,35.3,35.3,34.67,34.8,1235800.0,15.7483,15.7483,15.4673,15.5253,1235800.0
2007-07-20 10:00:00,34.81,34.81,34.51,34.6,317800.0,15.5297,15.5297,15.3959,15.436,317800.0
2007-07-20 10:30:00,34.6,34.83,34.56,34.8,477000.0,15.436,15.5386,15.4182,15.5253,477000.0
2007-07-20 11:00:00,34.8,34.93,34.78,34.85,298400.0,15.5253,15.5833,15.5163,15.5476,298400.0
2007-07-20 11:30:00,34.85,34.9,34.54,34.6,373800.0,15.5476,15.5699,15.4093,15.436,373800.0
2007-07-20 12:00:00,34.6,34.64,34.5,34.59,250700.0,15.436,15.4539,15.3914,15.4316,250700.0
2007-07-20 12:30:00,34.59,34.62,34.42,34.48,370700.0,15.4316,15.445,15.3557,15.3825,370700.0
2007-07-20 13:00:00,34.47,34.6,34.43,34.44,301600.0,15.378,15.436,15.3602,15.3646,301600.0
2007-07-20 13:30:00,34.44,34.56,34.4,34.45,232200.0,15.3646,15.4182,15.3468,15.3691,232200.0
2007-07-20 14:00:00,34.45,34.61,34.41,34.53,328600.0,15.3691,15.4405,15.3513,15.4048,328600.0
2007-07-20 14:30:00,34.53,34.57,34.46,34.49,318000.0,15.4048,15.4226,15.3736,15.387,318000.0
2007-07-20 15:00:00,34.49,34.53,34.39,34.4,336000.0,15.387,15.4048,15.3423,15.3468,336000.0
2007-07-20 15:30:00,34.4,34.4,34.2,34.23,710200.0,15.3468,15.3468,15.2576,15.271,710200.0
2007-07-23 09:30:00,34.51,34.77,34.4,34.69,344200.0,15.3959,15.5119,15.3468,15.4762,344200.0
2007-07-23 10:00:00,34.7,34.77,34.5,34.52,326700.0,15.4806,15.5119,15.3914,15.4003,326700.0
2007-07-23 10:30:00,34.53,34.73,34.5,34.72,337600.0,15.4048,15.494,15.3914,15.4896,337600.0
2007-07-23 11:00:00,34.72,34.79,34.59,34.61,254400.0,15.4896,15.5208,15.4316,15.4405,254400.0
2007-07-23 11:30:00,34.61,34.67,34.45,34.53,255600.0,15.4405,15.4673,15.3691,15.4048,255600.0
2007-07-23 12:00:00,34.52,34.65,34.51,34.52,141300.0,15.4003,15.4583,15.3959,15.4003,141300.0
2007-07-23 12:30:00,34.52,34.62,34.47,34.5,167200.0,15.4003,15.445,15.378,15.3914,167200.0
2007-07-23 13:00:00,34.5,34.56,34.47,34.5,90600.0,15.3914,15.4182,15.378,15.3914,90600.0
2007-07-23 13:30:00,34.51,34.59,34.49,34.52,92500.0,15.3959,15.4316,15.387,15.4003,92500.0
2007-07-23 14:00:00,34.53,34.57,34.44,34.54,134800.0,15.4048,15.4226,15.3646,15.4093,134800.0
2007-07-23 14:30:00,34.54,34.64,34.52,34.58,128500.0,15.4093,15.4539,15.4003,15.4271,128500.0
2007-07-23 15:00:00,34.58,34.68,34.55,34.66,174400.0,15.4271,15.4717,15.4137,15.4628,174400.0
2007-07-23 15:30:00,34.65,34.66,34.45,34.54,348900.0,15.4583,15.4628,15.3691,15.4093,348900.0
2007-07-24 09:30:00,34.5,34.78,34.49,34.63,329000.0,15.3914,15.5163,15.387,15.4494,329000.0
2007-07-24 10:00:00,34.65,34.72,34.51,34.59,229000.0,15.4583,15.4896,15.3959,15.4316,229000.0
2007-07-24 10:30:00,34.59,34.65,34.53,34.55,155200.0,15.4316,15.4583,15.4048,15.4137,155200.0
2007-07-24 11:00:00,34.55,34.68,34.5,34.59,230100.0,15.4137,15.4717,15.3914,15.4316,230100.0
2007-07-24 11:30:00,34.59,34.59,34.41,34.46,171400.0,15.4316,15.4316,15.3513,15.3736,171400.0
2007-07-24 12:00:00,34.46,34.48,34.3,34.44,185400.0,15.3736,15.3825,15.3022,15.3646,185400.0
2007-07-24 12:30:00,34.43,34.53,34.3,34.34,236000.0,15.3602,15.4048,15.3022,15.32,236000.0
2007-07-24 13:00:00,34.35,34.39,34.28,34.31,140700.0,15.3245,15.3423,15.2933,15.3067,140700.0
2007-07-24 13:30:00,34.3,34.39,34.27,34.29,192700.0,15.3022,15.3423,15.2888,15.2977,192700.0
2007-07-24 14:00:00,34.29,34.32,34.19,34.3,275900.0,15.2977,15.3111,15.2531,15.3022,275900.0
2007-07-24 14:30:00,34.3,34.32,34.16,34.17,366100.0,15.3022,15.3111,15.2397,15.2442,366100.0
2007-07-24 15:00:00,34.17,34.17,33.95,33.95,539400.0,15.2442,15.2442,15.146,15.146,539400.0
2007-07-24 15:30:00,33.95,33.99,33.77,33.8,812900.0,15.146,15.1639,15.0657,15.0791,812900.0
2007-07-25 09:30:00,34.23,34.48,33.95,34.28,449600.0,15.271,15.3825,15.146,15.2933,449600.0
2007-07-25 10:00:00,34.26,34.41,34.03,34.05,314200.0,15.2843,15.3513,15.1817,15.1907,314200.0
2007-07-25 10:30:00,34.06,34.17,33.9,34.11,319800.0,15.1951,15.2442,15.1237,15.2174,319800.0
2007-07-25 11:00:00,34.1,34.41,34.02,34.22,583500.0,15.213,15.3513,15.1773,15.2665,583500.0
2007-07-25 11:30:00,34.23,34.25,34.05,34.06,241100.0,15.271,15.2799,15.1907,15.1951,241100.0
2007-07-25 12:00:00,34.06,34.33,33.98,34.2,2380300.0,15.1951,15.3156,15.1594,15.2576,2380300.0
2007-07-25 12:30:00,34.2,34.33,33.98,34.04,372400.0,15.2576,15.3156,15.1594,15.1862,372400.0
2007-07-25 13:00:00,34.06,34.16,33.95,34.07,487800.0,15.1951,15.2397,15.146,15.1996,487800.0
2007-07-25 13:30:00,34.07,34.2,34.01,34.11,484100.0,15.1996,15.2576,15.1728,15.2174,484100.0
2007-07-25 14:00:00,34.11,34.37,33.93,34.36,693600.0,15.2174,15.3334,15.1371,15.329,693600.0
2007-07-25 14:30:00,34.36,34.52,34.25,34.49,484700.0,15.329,15.4003,15.2799,15.387,484700.0
2007-07-25 15:00:00,34.49,34.77,34.46,34.54,711300.0,15.387,15.5119,15.3736,15.4093,711300.0
2007-07-25 15:30:00,34.54,34.64,34.38,34.61,791100.0,15.4093,15.4539,15.3379,15.4405,791100.0
2007-07-26 09:30:00,34.9,34.94,34.24,34.73,771300.0,15.5699,15.5877,15.2754,15.494,771300.0
2007-07-26 10:00:00,34.73,35.06,34.54,34.95,840100.0,15.494,15.6412,15.4093,15.5922,840100.0
2007-07-26 10:30:00,34.96,35.02,34.9,34.91,412100.0,15.5966,15.6234,15.5699,15.5743,412100.0
2007-07-26 11:00:00,34.9,34.91,34.2,34.25,742400.0,15.5699,15.5743,15.2576,15.2799,742400.0
2007-07-26 11:30:00,34.25,34.5,34.05,34.27,758800.0,15.2799,15.3914,15.1907,15.2888,758800.0
2007-07-26 12:00:00,34.27,34.77,34.26,34.63,840400.0,15.2888,15.5119,15.2843,15.4494,840400.0
2007-07-26 12:30:00,34.62,34.81,34.3,34.67,368900.0,15.445,15.5297,15.3022,15.4673,368900.0
2007-07-26 13:00:00,34.67,34.74,34.37,34.39,420600.0,15.4673,15.4985,15.3334,15.3423,420600.0
2007-07-26 13:30:00,34.37,34.52,34.26,34.32,417800.0,15.3334,15.4003,15.2843,15.3111,417800.0
2007-07-26 14:00:00,34.31,34.5,34.02,34.09,396800.0,15.3067,15.3914,15.1773,15.2085,396800.0
2007-07-26 14:30:00,34.08,34.2,33.97,34.05,770500.0,15.204,15.2576,15.155,15.1907,770500.0
2007-07-26 15:00:00,34.07,34.65,34.0,34.29,844700.0,15.1996,15.4583,15.1684,15.2977,844700.0
2007-07-26 15:30:00,34.29,34.42,34.19,34.29,931900.0,15.2977,15.3557,15.2531,15.2977,931900.0
2007-07-27 09:30:00,34.2,34.28,33.98,34.07,316600.0,15.2576,15.2933,15.1594,15.1996,316600.0
2007-07-27 10:00:00,34.08,34.37,34.02,34.14,432000.0,15.204,15.3334,15.1773,15.2308,432000.0
2007-07-27 10:30:00,34.15,34.23,33.87,33.94,393300.0,15.2353,15.271,15.1104,15.1416,393300.0
2007-07-27 11:00:00,33.93,34.29,33.9,34.17,338100.0,15.1371,15.2977,15.1237,15.2442,338100.0
2007-07-27 11:30:00,34.17,34.18,33.95,34.01,300300.0,15.2442,15.2487,15.146,15.1728,300300.0
2007-07-27 12:00:00,34.01,34.16,34.01,34.12,301200.0,15.1728,15.2397,15.1728,15.2219,301200.0
2007-07-27 12:30:00,34.13,34.18,34.05,34.15,318700.0,15.2263,15.2487,15.1907,15.2353,318700.0
2007-07-27 13:00:00,34.16,34.39,34.08,34.35,384300.0,15.2397,15.3423,15.204,15.3245,384300.0
2007-07-27 13:30:00,34.34,34.48,34.23,34.4,342400.0,15.32,15.3825,15.271,15.3468,342400.0
2007-07-27 14:00:00,34.39,34.41,34.1,34.1,387300.0,15.3423,15.3513,15.213,15.213,387300.0
2007-07-27 14:30:00,34.1,34.21,34.08,34.18,393000.0,15.213,15.262,15.204,15.2487,393000.0
2007-07-27 15:00:00,34.18,34.2,34.05,34.06,411000.0,15.2487,15.2576,15.1907,15.1951,411000.0
2007-07-27 15:30:00,34.06,34.11,33.8,33.8,1051900.0,15.1951,15.2174,15.0791,15.0791,1051900.0
2007-07-30 09:30:00,34.4,34.4,33.78,33.97,866400.0,15.3468,15.3468,15.0702,15.155,866400.0
2007-07-30 10:00:00,33.98,34.13,33.83,34.0,751700.0,15.1594,15.2263,15.0925,15.1684,751700.0
2007-07-30 10:30:00,34.0,34.05,33.72,33.73,537300.0,15.1684,15.1907,15.0434,15.0479,537300.0
2007-07-30 11:00:00,33.73,33.83,33.72,33.81,652300.0,15.0479,15.0925,15.0434,15.0836,652300.0
2007-07-30 11:30:00,33.81,33.81,33.51,33.63,455000.0,15.0836,15.0836,14.9497,15.0033,455000.0
2007-07-30 12:00:00,33.63,33.8,33.61,33.75,271000.0,15.0033,15.0791,14.9944,15.0568,271000.0
2007-07-30 12:30:00,33.75,33.94,33.73,33.89,437800.0,15.0568,15.1416,15.0479,15.1193,437800.0
2007-07-30 13:00:00,33.9,33.96,33.87,33.92,152200.0,15.1237,15.1505,15.1104,15.1327,152200.0
2007-07-30 13:30:00,33.91,34.27,33.83,34.22,329100.0,15.1282,15.2888,15.0925,15.2665,329100.0
2007-07-30 14:00:00,34.2,34.25,34.07,34.07,311700.0,15.2576,15.2799,15.1996,15.1996,311700.0
2007-07-30 14:30:00,34.07,34.07,33.95,33.99,368400.0,15.1996,15.1996,15.146,15.1639,368400.0
2007-07-30 15:00:00,33.99,34.1,33.97,34.05,403000.0,15.1639,15.213,15.155,15.1907,403000.0
2007-07-30 15:30:00,34.06,34.06,33.81,33.86,694600.0,15.1951,15.1951,15.0836,15.1059,694600.0
2007-07-31 09:30:00,34.2,34.43,34.0,34.29,603500.0,15.2576,15.3602,15.1684,15.2977,603500.0
2007-07-31 10:00:00,34.3,34.32,33.97,33.99,591800.0,15.3022,15.3111,15.155,15.1639,591800.0
2007-07-31 10:30:00,33.98,34.07,33.92,34.02,607600.0,15.1594,15.1996,15.1327,15.1773,607600.0
2007-07-31 11:00:00,34.02,34.05,33.97,34.03,428000.0,15.1773,15.1907,15.155,15.1817,428000.0
2007-07-31 11:30:00,34.04,34.11,34.0,34.07,189100.0,15.1862,15.2174,15.1684,15.1996,189100.0
2007-07-31 12:00:00,34.08,34.15,34.0,34.14,239800.0,15.204,15.2353,15.1684,15.2308,239800.0
2007-07-31 12:30:00,34.15,34.2,34.06,34.18,165400.0,15.2353,15.2576,15.1951,15.2487,165400.0
2007-07-31 13:00:00,34.17,34.21,34.08,34.12,227800.0,15.2442,15.262,15.204,15.2219,227800.0
2007-07-31 13:30:00,34.12,34.16,34.0,34.1,198600.0,15.2219,15.2397,15.1684,15.213,198600.0
2007-07-31 14:00:00,34.08,34.13,34.0,34.01,249600.0,15.204,15.2263,15.1684,15.1728,249600.0
2007-07-31 14:30:00,34.01,34.05,33.88,33.97,547300.0,15.1728,15.1907,15.1148,15.155,547300.0
2007-07-31 15:00:00,33.97,34.02,33.89,33.9,352800.0,15.155,15.1773,15.1193,15.1237,352800.0
2007-07-31 15:30:00,33.9,33.96,33.59,33.59,1255400.0,15.1237,15.1505,14.9854,14.9854,1255400.0
2007-08-01 09:30:00,33.9,34.03,33.64,33.7,525200.0,15.1237,15.1817,15.0077,15.0345,525200.0
2007-08-01 10:00:00,33.69,33.77,33.53,33.6,879700.0,15.0301,15.0657,14.9587,14.9899,879700.0
2007-08-01 10:30:00,33.6,33.67,33.5,33.58,590900.0,14.9899,15.0211,14.9453,14.981,590900.0
2007-08-01 11:00:00,33.57,34.0,33.48,33.93,656800.0,14.9765,15.1684,14.9364,15.1371,656800.0
2007-08-01 11:30:00,33.92,34.22,33.89,34.22,409900.0,15.1327,15.2665,15.1193,15.2665,409900.0
2007-08-01 12:00:00,34.22,34.37,34.2,34.28,396500.0,15.2665,15.3334,15.2576,15.2933,396500.0
2007-08-01 12:30:00,34.28,34.35,34.14,34.23,353800.0,15.2933,15.3245,15.2308,15.271,353800.0
2007-08-01 13:00:00,34.23,34.25,34.03,34.08,290000.0,15.271,15.2799,15.1817,15.204,290000.0
2007-08-01 13:30:00,34.09,34.2,34.09,34.19,275100.0,15.2085,15.2576,15.2085,15.2531,275100.0
2007-08-01 14:00:00,34.19,34.32,34.16,34.31,443400.0,15.2531,15.3111,15.2397,15.3067,443400.0
2007-08-01 14:30:00,34.32,34.4,34.19,34.25,443200.0,15.3111,15.3468,15.2531,15.2799,443200.0
2007-08-01 15:00:00,34.25,34.32,34.13,34.26,549500.0,15.2799,15.3111,15.2263,15.2843,549500.0
2007-08-01 15:30:00,34.27,34.98,34.23,34.9,1382900.0,15.2888,15.6056,15.271,15.5699,1382900.0
2007-08-02 09:30:00,34.22,34.6,34.17,34.54,815500.0,15.4424,15.6138,15.4198,15.5868,815500.0
2007-08-02 10:00:00,34.55,34.77,34.48,34.69,587600.0,15.5913,15.6906,15.5597,15.6545,587600.0
2007-08-02 10:30:00,34.69,34.75,34.67,34.69,626500.0,15.6545,15.6815,15.6454,15.6545,626500.0
2007-08-02 11:00:00,34.69,34.8,34.61,34.79,1134700.0,15.6545,15.7041,15.6184,15.6996,1134700.0
2007-08-02 11:30:00,34.79,34.86,34.73,34.86,379800.0,15.6996,15.7312,15.6725,15.7312,379800.0
2007-08-02 12:00:00,34.87,35.0,34.82,34.86,523200.0,15.7357,15.7944,15.7131,15.7312,523200.0
2007-08-02 12:30:00,34.87,34.96,34.78,34.78,312900.0,15.7357,15.7763,15.6951,15.6951,312900.0
2007-08-02 13:00:00,34.78,34.85,34.7,34.84,465900.0,15.6951,15.7267,15.659,15.7222,465900.0
2007-08-02 13:30:00,34.84,34.92,34.74,34.8,417400.0,15.7222,15.7583,15.677,15.7041,417400.0
2007-08-02 14:00:00,34.8,34.9,34.8,34.81,501000.0,15.7041,15.7492,15.7041,15.7086,501000.0
2007-08-02 14:30:00,34.81,34.88,34.71,34.76,600500.0,15.7086,15.7402,15.6635,15.6861,600500.0
2007-08-02 15:00:00,34.77,35.0,34.74,34.98,785900.0,15.6906,15.7944,15.677,15.7853,785900.0
2007-08-02 15:30:00,34.98,35.0,34.9,34.94,1166300.0,15.7853,15.7944,15.7492,15.7673,1166300.0
2007-08-03 09:30:00,34.99,35.19,34.87,34.96,549300.0,15.7898,15.8801,15.7357,15.7763,549300.0
2007-08-03 10:00:00,34.96,35.09,34.83,34.97,679200.0,15.7763,15.835,15.7176,15.7808,679200.0
2007-08-03 10:30:00,34.98,35.0,34.76,34.81,357400.0,15.7853,15.7944,15.6861,15.7086,357400.0
2007-08-03 11:00:00,34.81,34.97,34.75,34.76,365400.0,15.7086,15.7808,15.6815,15.6861,365400.0
2007-08-03 11:30:00,34.76,34.93,34.67,34.74,594300.0,15.6861,15.7628,15.6454,15.677,594300.0
2007-08-03 12:00:00,34.74,34.76,34.49,34.5,594600.0,15.677,15.6861,15.5642,15.5687,594600.0
2007-08-03 12:30:00,34.49,34.51,34.32,34.36,298800.0,15.5642,15.5732,15.4875,15.5055,298800.0
2007-08-03 13:00:00,34.37,34.84,34.37,34.82,342000.0,15.5101,15.7222,15.5101,15.7131,342000.0
2007-08-03 13:30:00,34.83,34.84,34.66,34.83,264400.0,15.7176,15.7222,15.6409,15.7176,264400.0
2007-08-03 14:00:00,34.83,34.91,34.55,34.55,399000.0,15.7176,15.7537,15.5913,15.5913,399000.0
2007-08-03 14:30:00,34.55,34.65,34.48,34.54,541900.0,15.5913,15.6364,15.5597,15.5868,541900.0
2007-08-03 15:00:00,34.55,34.57,34.12,34.12,759100.0,15.5913,15.6003,15.3972,15.3972,759100.0
2007-08-03 15:30:00,34.12,34.19,33.6,33.6,1087400.0,15.3972,15.4288,15.1626,15.1626,1087400.0
2007-08-06 09:30:00,33.17,34.07,33.16,33.99,423300.0,14.9685,15.3747,14.964,15.3386,423300.0
2007-08-06 10:00:00,34.0,34.03,33.73,33.75,354700.0,15.3431,15.3566,15.2212,15.2303,354700.0
2007-08-06 10:30:00,33.74,33.76,33.61,33.71,351400.0,15.2258,15.2348,15.1671,15.2122,351400.0
2007-08-06 11:00:00,33.71,34.14,33.71,34.09,475700.0,15.2122,15.4063,15.2122,15.3837,475700.0
2007-08-06 11:30:00,34.08,34.38,33.98,34.32,489500.0,15.3792,15.5146,15.3341,15.4875,489500.0
2007-08-06 12:00:00,34.33,34.5,34.29,34.49,526100.0,15.492,15.5687,15.474,15.5642,526100.0
2007-08-06 12:30:00,34.49,34.79,34.45,34.67,477400.0,15.5642,15.6996,15.5462,15.6454,477400.0
2007-08-06 13:00:00,34.66,34.67,34.4,34.47,341000.0,15.6409,15.6454,15.5236,15.5552,341000.0
2007-08-06 13:30:00,34.46,34.56,34.43,34.45,245900.0,15.5507,15.5958,15.5371,15.5462,245900.0
2007-08-06 14:00:00,34.45,34.63,34.44,34.58,226600.0,15.5462,15.6274,15.5416,15.6048,226600.0
2007-08-06 14:30:00,34.59,34.92,34.58,34.74,300900.0,15.6093,15.7583,15.6048,15.677,300900.0
2007-08-06 15:00:00,34.74,35.04,34.72,34.92,394200.0,15.677,15.8124,15.668,15.7583,394200.0
2007-08-06 15:30:00,34.93,35.38,34.86,35.34,1029300.0,15.7628,15.9658,15.7312,15.9478,1029300.0
2007-08-07 09:30:00,34.54,35.15,34.54,34.91,371900.0,15.5868,15.862,15.5868,15.7537,371900.0
2007-08-07 10:00:00,34.91,35.31,34.88,35.28,469600.0,15.7537,15.9342,15.7402,15.9207,469600.0
2007-08-07 10:30:00,35.27,35.57,35.27,35.57,662600.0,15.9162,16.0516,15.9162,16.0516,662600.0
2007-08-07 11:00:00,35.57,35.62,35.31,35.53,431000.0,16.0516,16.0741,15.9342,16.0335,431000.0
2007-08-07 11:30:00,35.52,35.63,35.52,35.56,277200.0,16.029,16.0787,16.029,16.0471,277200.0
2007-08-07 12:00:00,35.56,35.73,35.55,35.69,370200.0,16.0471,16.1238,16.0426,16.1057,370200.0
2007-08-07 12:30:00,35.7,35.76,35.66,35.72,298600.0,16.1102,16.1373,16.0922,16.1193,298600.0
2007-08-07 13:00:00,35.72,35.88,35.72,35.86,313000.0,16.1193,16.1915,16.1193,16.1824,313000.0
2007-08-07 13:30:00,35.85,36.04,35.83,36.04,400900.0,16.1779,16.2637,16.1689,16.2637,400900.0
2007-08-07 14:00:00,36.04,36.14,35.69,35.7,565000.0,16.2637,16.3088,16.1057,16.1102,565000.0
2007-08-07 14:30:00,35.67,36.02,35.55,36.01,726300.0,16.0967,16.2546,16.0426,16.2501,726300.0
2007-08-07 15:00:00,36.01,36.39,36.0,36.34,1003300.0,16.2501,16.4216,16.2456,16.3991,1003300.0
2007-08-07 15:30:00,36.35,36.6,36.3,36.36,1149900.0,16.4036,16.5164,16.381,16.4081,1149900.0
2007-08-08 09:30:00,36.18,36.68,36.18,36.42,434300.0,16.3268,16.5525,16.3268,16.4352,434300.0
2007-08-08 10:00:00,36.43,36.46,36.2,36.3,829900.0,16.4397,16.4532,16.3359,16.381,829900.0
2007-08-08 10:30:00,36.31,36.43,36.15,36.4,833500.0,16.3855,16.4397,16.3133,16.4261,833500.0
2007-08-08 11:00:00,36.4,36.44,36.25,36.43,383100.0,16.4261,16.4442,16.3584,16.4397,383100.0
2007-08-08 11:30:00,36.42,36.61,36.36,36.6,379000.0,16.4352,16.5209,16.4081,16.5164,379000.0
2007-08-08 12:00:00,36.59,36.74,36.55,36.7,330800.0,16.5119,16.5796,16.4938,16.5615,330800.0
2007-08-08 12:30:00,36.71,36.9,36.69,36.81,263300.0,16.566,16.6518,16.557,16.6111,263300.0
2007-08-08 13:00:00,36.8,36.98,36.75,36.91,333800.0,16.6066,16.6879,16.5841,16.6563,333800.0
2007-08-08 13:30:00,36.91,37.0,36.88,36.94,548700.0,16.6563,16.6969,16.6427,16.6698,548700.0
2007-08-08 14:00:00,36.93,37.01,36.72,37.01,591200.0,16.6653,16.7014,16.5705,16.7014,591200.0
2007-08-08 14:30:00,37.0,37.06,36.86,36.97,651400.0,16.6969,16.724,16.6337,16.6834,651400.0
2007-08-08 15:00:00,36.97,37.0,36.45,36.56,659200.0,16.6834,16.6969,16.4487,16.4983,659200.0
2007-08-08 15:30:00,36.56,36.95,36.36,36.91,1063400.0,16.4983,16.6743,16.4081,16.6563,1063400.0
2007-08-09 09:30:00,36.24,36.88,36.01,36.76,670200.0,16.3539,16.6427,16.2501,16.5886,670200.0
2007-08-09 10:00:00,36.75,36.89,36.62,36.62,458900.0,16.5841,16.6472,16.5254,16.5254,458900.0
2007-08-09 10:30:00,36.62,36.73,36.55,36.7,368900.0,16.5254,16.575,16.4938,16.5615,368900.0
2007-08-09 11:00:00,36.72,37.03,36.69,36.93,675500.0,16.5705,16.7104,16.557,16.6653,675500.0
2007-08-09 11:30:00,36.95,37.04,36.88,36.97,421500.0,16.6743,16.7149,16.6427,16.6834,421500.0
2007-08-09 12:00:00,36.96,37.04,36.9,36.98,398800.0,16.6788,16.7149,16.6518,16.6879,398800.0
2007-08-09 12:30:00,36.98,37.13,36.89,37.11,515000.0,16.6879,16.7556,16.6472,16.7465,515000.0
2007-08-09 13:00:00,37.1,37.18,36.86,36.92,461100.0,16.742,16.7781,16.6337,16.6608,461100.0
2007-08-09 13:30:00,36.93,37.17,36.9,37.09,427700.0,16.6653,16.7736,16.6518,16.7375,427700.0
2007-08-09 14:00:00,37.09,37.14,36.91,36.96,335200.0,16.7375,16.7601,16.6563,16.6788,335200.0
2007-08-09 14:30:00,36.95,37.24,36.7,37.21,560200.0,16.6743,16.8052,16.5615,16.7917,560200.0
2007-08-09 15:00:00,37.21,37.25,36.96,37.19,976500.0,16.7917,16.8097,16.6788,16.7826,976500.0
2007-08-09 15:30:00,37.19,37.42,37.05,37.05,1062600.0,16.7826,16.8864,16.7195,16.7195,1062600.0
2007-08-10 09:30:00,36.74,37.4,36.54,37.03,900200.0,16.5796,16.8774,16.4893,16.7104,900200.0
2007-08-10 10:00:00,37.04,37.24,36.98,37.04,686400.0,16.7149,16.8052,16.6879,16.7149,686400.0
2007-08-10 10:30:00,37.04,37.22,36.84,37.17,615500.0,16.7149,16.7962,16.6247,16.7736,615500.0
2007-08-10 11:00:00,37.16,37.48,37.09,37.41,585300.0,16.7691,16.9135,16.7375,16.8819,585300.0
2007-08-10 11:30:00,37.41,37.69,37.36,37.56,701400.0,16.8819,17.0083,16.8593,16.9496,701400.0
2007-08-10 12:00:00,37.58,37.7,37.25,37.5,603300.0,16.9586,17.0128,16.8097,16.9225,603300.0
2007-08-10 12:30:00,37.5,37.55,37.14,37.21,539000.0,16.9225,16.9451,16.7601,16.7917,539000.0
2007-08-10 13:00:00,37.21,37.3,37.12,37.23,448800.0,16.7917,16.8323,16.751,16.8007,448800.0
2007-08-10 13:30:00,37.24,37.25,36.84,36.92,744900.0,16.8052,16.8097,16.6247,16.6608,744900.0
2007-08-10 14:00:00,36.94,37.1,36.89,36.94,341800.0,16.6698,16.742,16.6472,16.6698,341800.0
2007-08-10 14:30:00,36.92,37.16,36.86,37.1,356700.0,16.6608,16.7691,16.6337,16.742,356700.0
2007-08-10 15:00:00,37.11,37.15,36.82,36.98,682100.0,16.7465,16.7646,16.6157,16.6879,682100.0
2007-08-10 15:30:00,36.98,37.0,36.54,36.69,1214000.0,16.6879,16.6969,16.4893,16.557,1214000.0
2007-08-13 09:30:00,36.47,36.66,36.05,36.1,783100.0,16.4577,16.5435,16.2682,16.2907,783100.0
2007-08-13 10:00:00,36.08,36.2,35.89,35.93,550400.0,16.2817,16.3359,16.196,16.214,550400.0
2007-08-13 10:30:00,35.93,35.93,35.63,35.8,811500.0,16.214,16.214,16.0787,16.1554,811500.0
2007-08-13 11:00:00,35.81,36.06,35.78,36.03,675400.0,16.1599,16.2727,16.1463,16.2592,675400.0
2007-08-13 11:30:00,36.03,36.05,35.7,35.75,396600.0,16.2592,16.2682,16.1102,16.1328,396600.0
2007-08-13 12:00:00,35.74,35.79,35.63,35.67,288700.0,16.1283,16.1509,16.0787,16.0967,288700.0
2007-08-13 12:30:00,35.67,35.69,35.5,35.61,362200.0,16.0967,16.1057,16.02,16.0696,362200.0
2007-08-13 13:00:00,35.61,35.73,35.41,35.68,341900.0,16.0696,16.1238,15.9794,16.1012,341900.0
2007-08-13 13:30:00,35.68,35.69,35.52,35.67,218400.0,16.1012,16.1057,16.029,16.0967,218400.0
2007-08-13 14:00:00,35.68,35.7,35.53,35.65,354600.0,16.1012,16.1102,16.0335,16.0877,354600.0
2007-08-13 14:30:00,35.64,35.66,35.47,35.47,464000.0,16.0832,16.0922,16.0064,16.0064,464000.0
2007-08-13 15:00:00,35.47,35.49,35.26,35.46,815200.0,16.0064,16.0155,15.9117,16.0019,815200.0
2007-08-13 15:30:00,35.46,35.48,35.26,35.39,1241500.0,16.0019,16.011,15.9117,15.9703,1241500.0
2007-08-14 09:30:00,35.33,35.4,35.2,35.28,396600.0,15.9433,15.9749,15.8846,15.9207,396600.0
2007-08-14 10:00:00,35.28,35.38,35.2,35.28,422700.0,15.9207,15.9658,15.8846,15.9207,422700.0
2007-08-14 10:30:00,35.28,35.33,35.1,35.14,350600.0,15.9207,15.9433,15.8395,15.8575,350600.0
2007-08-14 11:00:00,35.14,35.24,34.9,35.2,367200.0,15.8575,15.9027,15.7492,15.8846,367200.0
2007-08-14 11:30:00,35.21,35.38,35.15,35.28,462800.0,15.8891,15.9658,15.862,15.9207,462800.0
2007-08-14 12:00:00,35.29,35.4,35.24,35.38,455900.0,15.9252,15.9749,15.9027,15.9658,455900.0
2007-08-14 12:30:00,35.38,35.59,35.31,35.49,334900.0,15.9658,16.0606,15.9342,16.0155,334900.0
2007-08-14 13:00:00,35.49,35.5,35.32,35.38,143700.0,16.0155,16.02,15.9388,15.9658,143700.0
2007-08-14 13:30:00,35.38,35.5,35.2,35.25,216200.0,15.9658,16.02,15.8846,15.9072,216200.0
2007-08-14 14:00:00,35.23,35.43,35.14,35.35,243100.0,15.8981,15.9884,15.8575,15.9523,243100.0
2007-08-14 14:30:00,35.34,35.37,35.1,35.22,295000.0,15.9478,15.9613,15.8395,15.8936,295000.0
2007-08-14 15:00:00,35.22,35.47,35.18,35.35,395400.0,15.8936,16.0064,15.8756,15.9523,395400.0
2007-08-14 15:30:00,35.34,35.34,35.0,35.02,781500.0,15.9478,15.9478,15.7944,15.8034,781500.0
2007-08-15 09:30:00,35.01,35.53,34.86,35.47,414900.0,15.7989,16.0335,15.7312,16.0064,414900.0
2007-08-15 10:00:00,35.48,35.54,35.19,35.36,366700.0,16.011,16.038,15.8801,15.9568,366700.0
2007-08-15 10:30:00,35.35,35.45,35.27,35.41,342100.0,15.9523,15.9974,15.9162,15.9794,342100.0
2007-08-15 11:00:00,35.41,35.52,35.35,35.41,228800.0,15.9794,16.029,15.9523,15.9794,228800.0
2007-08-15 11:30:00,35.42,35.42,35.01,35.08,256100.0,15.9839,15.9839,15.7989,15.8305,256100.0
2007-08-15 12:00:00,35.08,35.39,35.08,35.33,303700.0,15.8305,15.9703,15.8305,15.9433,303700.0
2007-08-15 12:30:00,35.33,35.56,35.26,35.54,245300.0,15.9433,16.0471,15.9117,16.038,245300.0
2007-08-15 13:00:00,35.53,35.79,35.48,35.73,429600.0,16.0335,16.1509,16.011,16.1238,429600.0
2007-08-15 13:30:00,35.73,35.98,35.55,35.57,358800.0,16.1238,16.2366,16.0426,16.0516,358800.0
2007-08-15 14:00:00,35.57,35.6,35.42,35.55,465700.0,16.0516,16.0651,15.9839,16.0426,465700.0
2007-08-15 14:30:00,35.55,35.59,35.33,35.41,433600.0,16.0426,16.0606,15.9433,15.9794,433600.0
2007-08-15 15:00:00,35.4,35.53,35.19,35.19,511100.0,15.9749,16.0335,15.8801,15.8801,511100.0
2007-08-15 15:30:00,35.19,35.3,34.99,35.05,879600.0,15.8801,15.9297,15.7898,15.8169,879600.0
2007-08-16 09:30:00,34.6,35.35,34.6,35.19,546500.0,15.6138,15.9523,15.6138,15.8801,546500.0
2007-08-16 10:00:00,35.19,35.27,35.03,35.1,708900.0,15.8801,15.9162,15.8079,15.8395,708900.0
2007-08-16 10:30:00,35.09,35.59,35.03,35.41,739000.0,15.835,16.0606,15.8079,15.9794,739000.0
2007-08-16 11:00:00,35.41,35.45,34.92,35.06,905700.0,15.9794,15.9974,15.7583,15.8214,905700.0
2007-08-16 11:30:00,35.07,35.17,34.8,35.1,527400.0,15.8259,15.8711,15.7041,15.8395,527400.0
2007-08-16 12:00:00,35.1,35.13,34.75,35.03,542900.0,15.8395,15.853,15.6815,15.8079,542900.0
2007-08-16 12:30:00,35.02,35.19,34.8,35.06,512300.0,15.8034,15.8801,15.7041,15.8214,512300.0
2007-08-16 13:00:00,35.08,35.24,34.94,35.08,603400.0,15.8305,15.9027,15.7673,15.8305,603400.0
2007-08-16 13:30:00,35.09,35.17,34.81,34.98,452700.0,15.835,15.8711,15.7086,15.7853,452700.0
2007-08-16 14:00:00,34.97,35.25,34.9,35.23,559400.0,15.7808,15.9072,15.7492,15.8981,559400.0
2007-08-16 14:30:00,35.23,35.25,35.08,35.22,949300.0,15.8981,15.9072,15.8305,15.8936,949300.0
2007-08-16 15:00:00,35.22,35.23,34.79,35.08,800600.0,15.8936,15.8981,15.6996,15.8305,800600.0
2007-08-16 15:30:00,35.07,35.61,35.05,35.47,1208300.0,15.8259,16.0696,15.8169,16.0064,1208300.0
2007-08-17 09:30:00,36.25,36.55,35.36,35.65,985100.0,16.3584,16.4938,15.9568,16.0877,985100.0
2007-08-17 10:00:00,35.63,35.77,35.42,35.48,534400.0,16.0787,16.1418,15.9839,16.011,534400.0
2007-08-17 10:30:00,35.47,35.62,35.23,35.37,611800.0,16.0064,16.0741,15.8981,15.9613,611800.0
2007-08-17 11:00:00,35.36,35.54,35.06,35.35,547600.0,15.9568,16.038,15.8214,15.9523,547600.0
2007-08-17 11:30:00,35.37,35.6,35.24,35.31,276000.0,15.9613,16.0651,15.9027,15.9342,276000.0
2007-08-17 12:00:00,35.3,35.6,35.17,35.48,262300.0,15.9297,16.0651,15.8711,16.011,262300.0
2007-08-17 12:30:00,35.48,35.6,35.41,35.51,333300.0,16.011,16.0651,15.9794,16.0245,333300.0
2007-08-17 13:00:00,35.5,35.79,35.49,35.7,290900.0,16.02,16.1509,16.0155,16.1102,290900.0
2007-08-17 13:30:00,35.69,35.84,35.64,35.73,420500.0,16.1057,16.1734,16.0832,16.1238,420500.0
2007-08-17 14:00:00,35.73,35.81,35.63,35.72,239300.0,16.1238,16.1599,16.0787,16.1193,239300.0
2007-08-17 14:30:00,35.7,35.72,35.63,35.68,226100.0,16.1102,16.1193,16.0787,16.1012,226100.0
2007-08-17 15:00:00,35.67,36.04,35.66,35.87,506900.0,16.0967,16.2637,16.0922,16.187,506900.0
2007-08-17 15:30:00,35.89,36.02,35.84,35.99,739000.0,16.196,16.2546,16.1734,16.2411,739000.0
2007-08-20 09:30:00,36.0,36.1,35.8,35.91,291200.0,16.2456,16.2907,16.1554,16.205,291200.0
2007-08-20 10:00:00,35.93,36.0,35.81,35.86,247200.0,16.214,16.2456,16.1599,16.1824,247200.0
2007-08-20 10:30:00,35.86,36.08,35.7,36.03,249100.0,16.1824,16.2817,16.1102,16.2592,249100.0
2007-08-20 11:00:00,36.04,36.08,35.75,35.82,242600.0,16.2637,16.2817,16.1328,16.1644,242600.0
2007-08-20 11:30:00,35.82,35.89,35.65,35.67,169300.0,16.1644,16.196,16.0877,16.0967,169300.0
2007-08-20 12:00:00,35.67,35.76,35.41,35.55,215600.0,16.0967,16.1373,15.9794,16.0426,215600.0
2007-08-20 12:30:00,35.56,35.61,35.37,35.46,112000.0,16.0471,16.0696,15.9613,16.0019,112000.0
2007-08-20 13:00:00,35.46,35.69,35.43,35.58,138400.0,16.0019,16.1057,15.9884,16.0561,138400.0
2007-08-20 13:30:00,35.59,35.85,35.51,35.52,185800.0,16.0606,16.1779,16.0245,16.029,185800.0
2007-08-20 14:00:00,35.52,35.62,35.46,35.6,115700.0,16.029,16.0741,16.0019,16.0651,115700.0
2007-08-20 14:30:00,35.59,35.85,35.53,35.83,186100.0,16.0606,16.1779,16.0335,16.1689,186100.0
2007-08-20 15:00:00,35.85,36.02,35.78,35.97,211500.0,16.1779,16.2546,16.1463,16.2321,211500.0
2007-08-20 15:30:00,35.96,36.08,35.78,35.99,594700.0,16.2276,16.2817,16.1463,16.2411,594700.0
2007-08-21 09:30:00,35.84,36.18,35.81,36.18,235600.0,16.1734,16.3268,16.1599,16.3268,235600.0
2007-08-21 10:00:00,36.18,36.2,35.76,36.02,249700.0,16.3268,16.3359,16.1373,16.2546,249700.0
2007-08-21 10:30:00,36.03,36.15,35.88,36.05,193700.0,16.2592,16.3133,16.1915,16.2682,193700.0
2007-08-21 11:00:00,36.05,36.16,35.9,36.16,175400.0,16.2682,16.3178,16.2005,16.3178,175400.0
2007-08-21 11:30:00,36.16,36.3,36.15,36.2,210500.0,16.3178,16.381,16.3133,16.3359,210500.0
2007-08-21 12:00:00,36.2,36.22,36.01,36.14,145900.0,16.3359,16.3449,16.2501,16.3088,145900.0
2007-08-21 12:30:00,36.14,36.18,35.95,36.08,152800.0,16.3088,16.3268,16.2231,16.2817,152800.0
2007-08-21 13:00:00,36.07,36.22,36.0,36.14,133100.0,16.2772,16.3449,16.2456,16.3088,133100.0
2007-08-21 13:30:00,36.13,36.16,36.01,36.06,71400.0,16.3043,16.3178,16.2501,16.2727,71400.0
2007-08-21 14:00:00,36.05,36.2,36.05,36.14,107200.0,16.2682,16.3359,16.2682,16.3088,107200.0
2007-08-21 14:30:00,36.14,36.16,35.99,36.09,166700.0,16.3088,16.3178,16.2411,16.2862,166700.0
2007-08-21 15:00:00,36.1,36.3,36.1,36.28,279300.0,16.2907,16.381,16.2907,16.372,279300.0
2007-08-21 15:30:00,36.28,36.47,36.23,36.26,694000.0,16.372,16.4577,16.3494,16.363,694000.0
2007-08-22 09:30:00,36.4,36.75,36.3,36.48,360500.0,16.4261,16.5841,16.381,16.4622,360500.0
2007-08-22 10:00:00,36.49,36.52,36.05,36.14,481900.0,16.4667,16.4803,16.2682,16.3088,481900.0
2007-08-22 10:30:00,36.14,36.24,36.09,36.11,336700.0,16.3088,16.3539,16.2862,16.2953,336700.0
2007-08-22 11:00:00,36.11,36.12,35.89,36.02,323700.0,16.2953,16.2998,16.196,16.2546,323700.0
2007-08-22 11:30:00,36.02,36.15,36.0,36.03,328400.0,16.2546,16.3133,16.2456,16.2592,328400.0
2007-08-22 12:00:00,36.03,36.07,35.91,35.94,246300.0,16.2592,16.2772,16.205,16.2185,246300.0
2007-08-22 12:30:00,35.92,36.16,35.86,36.08,250300.0,16.2095,16.3178,16.1824,16.2817,250300.0
2007-08-22 13:00:00,36.07,36.08,35.94,35.98,198000.0,16.2772,16.2817,16.2185,16.2366,198000.0
2007-08-22 13:30:00,35.98,36.17,35.97,36.16,208400.0,16.2366,16.3223,16.2321,16.3178,208400.0
2007-08-22 14:00:00,36.17,36.17,35.99,36.01,188000.0,16.3223,16.3223,16.2411,16.2501,188000.0
2007-08-22 14:30:00,36.0,36.14,35.98,36.11,213900.0,16.2456,16.3088,16.2366,16.2953,213900.0
2007-08-22 15:00:00,36.11,36.13,36.0,36.04,369500.0,16.2953,16.3043,16.2456,16.2637,369500.0
2007-08-22 15:30:00,36.04,36.34,36.04,36.28,618900.0,16.2637,16.3991,16.2637,16.372,618900.0
2007-08-23 09:30:00,36.38,36.45,36.04,36.06,496700.0,16.4171,16.4487,16.2637,16.2727,496700.0
2007-08-23 10:00:00,36.06,36.1,35.9,35.98,401600.0,16.2727,16.2907,16.2005,16.2366,401600.0
2007-08-23 10:30:00,35.98,36.14,35.97,36.11,292500.0,16.2366,16.3088,16.2321,16.2953,292500.0
2007-08-23 11:00:00,36.11,36.13,35.98,36.05,340600.0,16.2953,16.3043,16.2366,16.2682,340600.0
2007-08-23 11:30:00,36.06,36.09,35.97,35.97,194100.0,16.2727,16.2862,16.2321,16.2321,194100.0
2007-08-23 12:00:00,35.98,36.0,35.83,35.84,237200.0,16.2366,16.2456,16.1689,16.1734,237200.0
2007-08-23 12:30:00,35.84,35.92,35.75,35.77,306500.0,16.1734,16.2095,16.1328,16.1418,306500.0
2007-08-23 13:00:00,35.77,35.89,35.75,35.87,204800.0,16.1418,16.196,16.1328,16.187,204800.0
2007-08-23 13:30:00,35.88,36.05,35.87,35.99,294500.0,16.1915,16.2682,16.187,16.2411,294500.0
2007-08-23 14:00:00,35.99,36.06,35.96,36.02,252500.0,16.2411,16.2727,16.2276,16.2546,252500.0
2007-08-23 14:30:00,36.03,36.05,35.82,35.84,245800.0,16.2592,16.2682,16.1644,16.1734,245800.0
2007-08-23 15:00:00,35.84,36.07,35.78,35.97,304600.0,16.1734,16.2772,16.1463,16.2321,304600.0
2007-08-23 15:30:00,35.97,36.05,35.82,35.99,362300.0,16.2321,16.2682,16.1644,16.2411,362300.0
2007-08-24 09:30:00,35.92,36.0,35.71,35.87,212100.0,16.2095,16.2456,16.1148,16.187,212100.0
2007-08-24 10:00:00,35.88,36.03,35.79,35.84,217300.0,16.1915,16.2592,16.1509,16.1734,217300.0
2007-08-24 10:30:00,35.84,35.9,35.76,35.9,121900.0,16.1734,16.2005,16.1373,16.2005,121900.0
2007-08-24 11:00:00,35.9,35.97,35.88,35.88,145600.0,16.2005,16.2321,16.1915,16.1915,145600.0
2007-08-24 11:30:00,35.89,35.95,35.88,35.95,127700.0,16.196,16.2231,16.1915,16.2231,127700.0
2007-08-24 12:00:00,35.95,36.01,35.87,36.0,162400.0,16.2231,16.2501,16.187,16.2456,162400.0
2007-08-24 12:30:00,36.01,36.1,35.97,35.98,145500.0,16.2501,16.2907,16.2321,16.2366,145500.0
2007-08-24 13:00:00,35.98,36.0,35.95,35.95,77800.0,16.2366,16.2456,16.2231,16.2231,77800.0
2007-08-24 13:30:00,35.96,36.0,35.91,35.99,73800.0,16.2276,16.2456,16.205,16.2411,73800.0
2007-08-24 14:00:00,35.99,36.0,35.95,35.99,129800.0,16.2411,16.2456,16.2231,16.2411,129800.0
2007-08-24 14:30:00,35.99,36.02,35.95,36.0,236200.0,16.2411,16.2546,16.2231,16.2456,236200.0
2007-08-24 15:00:00,36.0,36.0,35.91,36.0,205000.0,16.2456,16.2456,16.205,16.2456,205000.0
2007-08-24 15:30:00,36.0,36.16,35.99,36.09,600400.0,16.2456,16.3178,16.2411,16.2862,600400.0
2007-08-27 09:30:00,36.05,36.05,35.57,35.6,367700.0,16.2682,16.2682,16.0516,16.0651,367700.0
2007-08-27 10:00:00,35.6,35.71,35.42,35.51,371200.0,16.0651,16.1148,15.9839,16.0245,371200.0
2007-08-27 10:30:00,35.51,35.53,35.29,35.38,346000.0,16.0245,16.0335,15.9252,15.9658,346000.0
2007-08-27 11:00:00,35.37,35.49,35.23,35.48,248700.0,15.9613,16.0155,15.8981,16.011,248700.0
2007-08-27 11:30:00,35.48,35.54,35.37,35.37,206800.0,16.011,16.038,15.9613,15.9613,206800.0
2007-08-27 12:00:00,35.37,35.38,35.25,35.28,204200.0,15.9613,15.9658,15.9072,15.9207,204200.0
2007-08-27 12:30:00,35.27,35.42,35.25,35.25,174800.0,15.9162,15.9839,15.9072,15.9072,174800.0
2007-08-27 13:00:00,35.26,35.36,35.12,35.22,239200.0,15.9117,15.9568,15.8485,15.8936,239200.0
2007-08-27 13:30:00,35.23,35.26,35.16,35.25,217400.0,15.8981,15.9117,15.8666,15.9072,217400.0
2007-08-27 14:00:00,35.24,35.61,35.22,35.42,287600.0,15.9027,16.0696,15.8936,15.9839,287600.0
2007-08-27 14:30:00,35.42,35.53,35.31,35.31,250200.0,15.9839,16.0335,15.9342,15.9342,250200.0
2007-08-27 15:00:00,35.3,35.61,35.28,35.34,279000.0,15.9297,16.0696,15.9207,15.9478,279000.0
2007-08-27 15:30:00,35.34,35.44,35.25,35.32,618700.0,15.9478,15.9929,15.9072,15.9388,618700.0
2007-08-28 09:30:00,35.2,35.58,35.2,35.51,247800.0,15.8846,16.0561,15.8846,16.0245,247800.0
2007-08-28 10:00:00,35.51,35.58,33.53,35.53,361800.0,16.0245,16.0561,15.131,16.0335,361800.0
2007-08-28 10:30:00,35.53,35.64,35.42,35.49,291500.0,16.0335,16.0832,15.9839,16.0155,291500.0
2007-08-28 11:00:00,35.49,35.56,35.46,35.5,218600.0,16.0155,16.0471,16.0019,16.02,218600.0
2007-08-28 11:30:00,35.5,35.53,35.41,35.53,157700.0,16.02,16.0335,15.9794,16.0335,157700.0
2007-08-28 12:00:00,35.52,35.53,35.45,35.49,145000.0,16.029,16.0335,15.9974,16.0155,145000.0
2007-08-28 12:30:00,35.48,35.52,35.45,35.51,182100.0,16.011,16.029,15.9974,16.0245,182100.0
2007-08-28 13:00:00,35.51,35.53,35.46,35.47,131100.0,16.0245,16.0335,16.0019,16.0064,131100.0
2007-08-28 13:30:00,35.48,35.53,35.45,35.5,130600.0,16.011,16.0335,15.9974,16.02,130600.0
2007-08-28 14:00:00,35.51,35.52,35.33,35.4,242400.0,16.0245,16.029,15.9433,15.9749,242400.0
2007-08-28 14:30:00,35.4,35.41,35.16,35.32,299100.0,15.9749,15.9794,15.8666,15.9388,299100.0
2007-08-28 15:00:00,35.33,35.35,35.19,35.19,330200.0,15.9433,15.9523,15.8801,15.8801,330200.0
2007-08-28 15:30:00,35.19,35.23,35.08,35.14,611500.0,15.8801,15.8981,15.8305,15.8575,611500.0
2007-08-29 09:30:00,35.28,35.52,35.26,35.43,213700.0,15.9207,16.029,15.9117,15.9884,213700.0
2007-08-29 10:00:00,35.44,35.52,35.33,35.45,149400.0,15.9929,16.029,15.9433,15.9974,149400.0
2007-08-29 10:30:00,35.45,35.52,35.33,35.5,176900.0,15.9974,16.029,15.9433,16.02,176900.0
2007-08-29 11:00:00,35.49,35.56,35.42,35.42,144500.0,16.0155,16.0471,15.9839,15.9839,144500.0
2007-08-29 11:30:00,35.43,35.47,35.33,35.33,147000.0,15.9884,16.0064,15.9433,15.9433,147000.0
2007-08-29 12:00:00,35.33,35.34,35.18,35.18,119000.0,15.9433,15.9478,15.8756,15.8756,119000.0
2007-08-29 12:30:00,35.19,35.27,35.17,35.23,106400.0,15.8801,15.9162,15.8711,15.8981,106400.0
2007-08-29 13:00:00,35.25,35.32,35.1,35.13,126300.0,15.9072,15.9388,15.8395,15.853,126300.0
2007-08-29 13:30:00,35.12,35.32,35.12,35.23,110300.0,15.8485,15.9388,15.8485,15.8981,110300.0
2007-08-29 14:00:00,35.22,35.45,35.22,35.38,122800.0,15.8936,15.9974,15.8936,15.9658,122800.0
2007-08-29 14:30:00,35.38,35.5,35.36,35.36,144700.0,15.9658,16.02,15.9568,15.9568,144700.0
2007-08-29 15:00:00,35.36,35.5,35.35,35.5,197200.0,15.9568,16.02,15.9523,16.02,197200.0
2007-08-29 15:30:00,35.5,35.69,35.49,35.63,582400.0,16.02,16.1057,16.0155,16.0787,582400.0
2007-08-30 09:30:00,35.58,35.58,35.25,35.43,221000.0,16.0561,16.0561,15.9072,15.9884,221000.0
2007-08-30 10:00:00,35.44,35.48,35.27,35.34,189300.0,15.9929,16.011,15.9162,15.9478,189300.0
2007-08-30 10:30:00,35.33,35.44,35.24,35.34,194400.0,15.9433,15.9929,15.9027,15.9478,194400.0
2007-08-30 11:00:00,35.33,35.65,35.32,35.61,149700.0,15.9433,16.0877,15.9388,16.0696,149700.0
2007-08-30 11:30:00,35.61,35.63,35.55,35.57,79000.0,16.0696,16.0787,16.0426,16.0516,79000.0
2007-08-30 12:00:00,35.56,35.56,35.26,35.3,167800.0,16.0471,16.0471,15.9117,15.9297,167800.0
2007-08-30 12:30:00,35.3,35.47,35.29,35.41,129000.0,15.9297,16.0064,15.9252,15.9794,129000.0
2007-08-30 13:00:00,35.41,35.41,35.25,35.26,84300.0,15.9794,15.9794,15.9072,15.9117,84300.0
2007-08-30 13:30:00,35.27,35.27,35.16,35.24,151600.0,15.9162,15.9162,15.8666,15.9027,151600.0
2007-08-30 14:00:00,35.24,35.32,35.2,35.29,143400.0,15.9027,15.9388,15.8846,15.9252,143400.0
2007-08-30 14:30:00,35.28,35.33,35.13,35.17,261800.0,15.9207,15.9433,15.853,15.8711,261800.0
2007-08-30 15:00:00,35.15,35.42,35.15,35.32,268300.0,15.862,15.9839,15.862,15.9388,268300.0
2007-08-30 15:30:00,35.31,35.33,35.13,35.3,437900.0,15.9342,15.9433,15.853,15.9297,437900.0
2007-08-31 09:30:00,35.59,35.64,35.36,35.38,334500.0,16.0606,16.0832,15.9568,15.9658,334500.0
2007-08-31 10:00:00,35.4,35.54,35.19,35.48,445600.0,15.9749,16.038,15.8801,16.011,445600.0
2007-08-31 10:30:00,35.49,35.51,35.38,35.38,120900.0,16.0155,16.0245,15.9658,15.9658,120900.0
2007-08-31 11:00:00,35.38,35.4,35.08,35.25,217300.0,15.9658,15.9749,15.8305,15.9072,217300.0
2007-08-31 11:30:00,35.25,35.67,35.25,35.6,164100.0,15.9072,16.0967,15.9072,16.0651,164100.0
2007-08-31 12:00:00,35.6,35.7,35.52,35.57,104900.0,16.0651,16.1102,16.029,16.0516,104900.0
2007-08-31 12:30:00,35.57,35.69,35.56,35.6,67200.0,16.0516,16.1057,16.0471,16.0651,67200.0
2007-08-31 13:00:00,35.6,35.62,35.5,35.55,56000.0,16.0651,16.0741,16.02,16.0426,56000.0
2007-08-31 13:30:00,35.54,35.6,35.39,35.47,135600.0,16.038,16.0651,15.9703,16.0064,135600.0
2007-08-31 14:00:00,35.47,35.5,35.4,35.46,159100.0,16.0064,16.02,15.9749,16.0019,159100.0
2007-08-31 14:30:00,35.45,35.51,35.41,35.44,104900.0,15.9974,16.0245,15.9794,15.9929,104900.0
2007-08-31 15:00:00,35.44,35.55,35.44,35.5,113300.0,15.9929,16.0426,15.9929,16.02,113300.0
2007-08-31 15:30:00,35.51,35.71,35.42,35.42,512900.0,16.0245,16.1148,15.9839,15.9839,512900.0
2007-09-04 09:30:00,35.5,35.9,35.48,35.88,278800.0,16.02,16.2005,16.011,16.1915,278800.0
2007-09-04 10:00:00,35.88,36.0,35.79,35.84,255100.0,16.1915,16.2456,16.1509,16.1734,255100.0
2007-09-04 10:30:00,35.84,35.87,35.68,35.75,226200.0,16.1734,16.187,16.1012,16.1328,226200.0
2007-09-04 11:00:00,35.76,35.84,35.71,35.79,102400.0,16.1373,16.1734,16.1148,16.1509,102400.0
2007-09-04 11:30:00,35.79,35.82,35.72,35.74,91500.0,16.1509,16.1644,16.1193,16.1283,91500.0
2007-09-04 12:00:00,35.73,35.78,35.68,35.78,109300.0,16.1238,16.1463,16.1012,16.1463,109300.0
2007-09-04 12:30:00,35.78,35.81,35.73,35.77,75700.0,16.1463,16.1599,16.1238,16.1418,75700.0
2007-09-04 13:00:00,35.78,35.91,35.72,35.86,99100.0,16.1463,16.205,16.1193,16.1824,99100.0
2007-09-04 13:30:00,35.87,35.91,35.76,35.76,114600.0,16.187,16.205,16.1373,16.1373,114600.0
2007-09-04 14:00:00,35.77,35.81,35.72,35.75,147300.0,16.1418,16.1599,16.1193,16.1328,147300.0
2007-09-04 14:30:00,35.76,35.86,35.76,35.85,137300.0,16.1373,16.1824,16.1373,16.1779,137300.0
2007-09-04 15:00:00,35.85,35.95,35.84,35.92,219600.0,16.1779,16.2231,16.1734,16.2095,219600.0
2007-09-04 15:30:00,35.92,35.95,35.78,35.85,378800.0,16.2095,16.2231,16.1463,16.1779,378800.0
2007-09-05 09:30:00,35.73,35.74,35.39,35.4,340800.0,16.1238,16.1283,15.9703,15.9749,340800.0
2007-09-05 10:00:00,35.41,35.41,35.16,35.33,424000.0,15.9794,15.9794,15.8666,15.9433,424000.0
2007-09-05 10:30:00,35.35,35.54,35.35,35.45,343600.0,15.9523,16.038,15.9523,15.9974,343600.0
2007-09-05 11:00:00,35.43,35.43,35.25,35.33,211700.0,15.9884,15.9884,15.9072,15.9433,211700.0
2007-09-05 11:30:00,35.34,35.38,35.25,35.38,129200.0,15.9478,15.9658,15.9072,15.9658,129200.0
2007-09-05 12:00:00,35.38,35.48,35.36,35.45,159600.0,15.9658,16.011,15.9568,15.9974,159600.0
2007-09-05 12:30:00,35.45,35.47,35.33,35.4,235300.0,15.9974,16.0064,15.9433,15.9749,235300.0
2007-09-05 13:00:00,35.4,35.57,35.37,35.37,191200.0,15.9749,16.0516,15.9613,15.9613,191200.0
2007-09-05 13:30:00,35.38,35.38,35.22,35.33,206500.0,15.9658,15.9658,15.8936,15.9433,206500.0
2007-09-05 14:00:00,35.33,35.37,35.17,35.23,374400.0,15.9433,15.9613,15.8711,15.8981,374400.0
2007-09-05 14:30:00,35.23,35.32,35.12,35.22,460200.0,15.8981,15.9388,15.8485,15.8936,460200.0
2007-09-05 15:00:00,35.22,35.3,35.19,35.21,221300.0,15.8936,15.9297,15.8801,15.8891,221300.0
2007-09-05 15:30:00,35.22,35.47,35.16,35.28,523200.0,15.8936,16.0064,15.8666,15.9207,523200.0
2007-09-06 09:30:00,35.29,35.51,35.2,35.32,223400.0,15.9252,16.0245,15.8846,15.9388,223400.0
2007-09-06 10:00:00,35.33,35.42,35.27,35.29,186300.0,15.9433,15.9839,15.9162,15.9252,186300.0
2007-09-06 10:30:00,35.29,35.34,35.24,35.31,175500.0,15.9252,15.9478,15.9027,15.9342,175500.0
2007-09-06 11:00:00,35.31,35.35,35.16,35.24,244100.0,15.9342,15.9523,15.8666,15.9027,244100.0
2007-09-06 11:30:00,35.24,35.36,35.21,35.35,239800.0,15.9027,15.9568,15.8891,15.9523,239800.0
2007-09-06 12:00:00,35.35,35.57,35.31,35.46,216300.0,15.9523,16.0516,15.9342,16.0019,216300.0
2007-09-06 12:30:00,35.46,35.47,35.31,35.4,159200.0,16.0019,16.0064,15.9342,15.9749,159200.0
2007-09-06 13:00:00,35.41,35.43,35.31,35.35,102500.0,15.9794,15.9884,15.9342,15.9523,102500.0
2007-09-06 13:30:00,35.35,35.46,35.29,35.44,101000.0,15.9523,16.0019,15.9252,15.9929,101000.0
2007-09-06 14:00:00,35.44,35.52,35.42,35.44,155200.0,15.9929,16.029,15.9839,15.9929,155200.0
2007-09-06 14:30:00,35.45,35.49,35.36,35.48,178100.0,15.9974,16.0155,15.9568,16.011,178100.0
2007-09-06 15:00:00,35.49,35.57,35.48,35.55,183700.0,16.0155,16.0516,16.011,16.0426,183700.0
2007-09-06 15:30:00,35.55,35.7,35.52,35.65,403300.0,16.0426,16.1102,16.029,16.0877,403300.0
2007-09-07 09:30:00,35.55,35.65,35.27,35.28,396800.0,16.0426,16.0877,15.9162,15.9207,396800.0
2007-09-07 10:00:00,35.29,35.51,35.28,35.47,244900.0,15.9252,16.0245,15.9207,16.0064,244900.0
2007-09-07 10:30:00,35.46,35.46,35.25,35.35,210800.0,16.0019,16.0019,15.9072,15.9523,210800.0
2007-09-07 11:00:00,35.35,35.38,35.23,35.32,214700.0,15.9523,15.9658,15.8981,15.9388,214700.0
2007-09-07 11:30:00,35.32,35.54,35.32,35.51,174700.0,15.9388,16.038,15.9388,16.0245,174700.0
2007-09-07 12:00:00,35.51,35.51,35.39,35.47,131000.0,16.0245,16.0245,15.9703,16.0064,131000.0
2007-09-07 12:30:00,35.48,35.5,35.36,35.42,100300.0,16.011,16.02,15.9568,15.9839,100300.0
2007-09-07 13:00:00,35.41,35.51,35.34,35.37,120900.0,15.9794,16.0245,15.9478,15.9613,120900.0
2007-09-07 13:30:00,35.37,35.44,35.23,35.34,189400.0,15.9613,15.9929,15.8981,15.9478,189400.0
2007-09-07 14:00:00,35.34,35.41,35.31,35.36,255200.0,15.9478,15.9794,15.9342,15.9568,255200.0
2007-09-07 14:30:00,35.36,35.4,35.27,35.29,330900.0,15.9568,15.9749,15.9162,15.9252,330900.0
2007-09-07 15:00:00,35.29,35.42,35.21,35.26,469400.0,15.9252,15.9839,15.8891,15.9117,469400.0
2007-09-07 15:30:00,35.24,35.5,35.18,35.35,871700.0,15.9027,16.02,15.8756,15.9523,871700.0
2007-09-10 09:30:00,35.5,35.54,35.33,35.49,219100.0,16.02,16.038,15.9433,16.0155,219100.0
2007-09-10 10:00:00,35.47,35.59,35.43,35.46,150500.0,16.0064,16.0606,15.9884,16.0019,150500.0
2007-09-10 10:30:00,35.45,35.46,35.04,35.25,343700.0,15.9974,16.0019,15.8124,15.9072,343700.0
2007-09-10 11:00:00,35.26,35.27,35.08,35.23,124500.0,15.9117,15.9162,15.8305,15.8981,124500.0
2007-09-10 11:30:00,35.22,35.5,35.2,35.45,192100.0,15.8936,16.02,15.8846,15.9974,192100.0
2007-09-10 12:00:00,35.46,35.52,35.42,35.52,154800.0,16.0019,16.029,15.9839,16.029,154800.0
2007-09-10 12:30:00,35.51,35.52,35.37,35.41,125000.0,16.0245,16.029,15.9613,15.9794,125000.0
2007-09-10 13:00:00,35.42,35.46,35.37,35.4,113700.0,15.9839,16.0019,15.9613,15.9749,113700.0
2007-09-10 13:30:00,35.4,35.49,35.38,35.43,166600.0,15.9749,16.0155,15.9658,15.9884,166600.0
2007-09-10 14:00:00,35.42,35.58,35.36,35.58,258000.0,15.9839,16.0561,15.9568,16.0561,258000.0
2007-09-10 14:30:00,35.58,35.62,35.51,35.56,269500.0,16.0561,16.0741,16.0245,16.0471,269500.0
2007-09-10 15:00:00,35.57,35.74,35.47,35.61,245700.0,16.0516,16.1283,16.0064,16.0696,245700.0
2007-09-10 15:30:00,35.62,35.7,35.47,35.48,554000.0,16.0741,16.1102,16.0064,16.011,554000.0
2007-09-11 09:30:00,35.75,35.77,35.49,35.58,197500.0,16.1328,16.1418,16.0155,16.0561,197500.0
2007-09-11 10:00:00,35.57,35.77,35.51,35.77,141900.0,16.0516,16.1418,16.0245,16.1418,141900.0
2007-09-11 10:30:00,35.78,35.84,35.76,35.84,301700.0,16.1463,16.1734,16.1373,16.1734,301700.0
2007-09-11 11:00:00,35.84,35.85,35.67,35.85,256900.0,16.1734,16.1779,16.0967,16.1779,256900.0
2007-09-11 11:30:00,35.85,35.88,35.76,35.85,261800.0,16.1779,16.1915,16.1373,16.1779,261800.0
2007-09-11 12:00:00,35.85,35.86,35.71,35.78,109500.0,16.1779,16.1824,16.1148,16.1463,109500.0
2007-09-11 12:30:00,35.78,35.86,35.75,35.83,80700.0,16.1463,16.1824,16.1328,16.1689,80700.0
2007-09-11 13:00:00,35.85,35.85,35.73,35.79,76300.0,16.1779,16.1779,16.1238,16.1509,76300.0
2007-09-11 13:30:00,35.79,35.85,35.75,35.76,155800.0,16.1509,16.1779,16.1328,16.1373,155800.0
2007-09-11 14:00:00,35.77,35.93,35.77,35.92,141300.0,16.1418,16.214,16.1418,16.2095,141300.0
2007-09-11 14:30:00,35.92,35.93,35.77,35.83,128100.0,16.2095,16.214,16.1418,16.1689,128100.0
2007-09-11 15:00:00,35.83,35.87,35.75,35.76,209500.0,16.1689,16.187,16.1328,16.1373,209500.0
2007-09-11 15:30:00,35.77,35.95,35.69,35.92,857300.0,16.1418,16.2231,16.1057,16.2095,857300.0
2007-09-12 09:30:00,35.96,35.99,35.82,35.94,158600.0,16.2276,16.2411,16.1644,16.2185,158600.0
2007-09-12 10:00:00,35.94,35.96,35.83,35.93,227600.0,16.2185,16.2276,16.1689,16.214,227600.0
2007-09-12 10:30:00,35.92,36.03,35.85,35.86,274000.0,16.2095,16.2592,16.1779,16.1824,274000.0
2007-09-12 11:00:00,35.87,36.2,35.86,36.1,315100.0,16.187,16.3359,16.1824,16.2907,315100.0
2007-09-12 11:30:00,36.1,36.12,36.01,36.05,146100.0,16.2907,16.2998,16.2501,16.2682,146100.0
2007-09-12 12:00:00,36.04,36.14,35.93,35.96,188300.0,16.2637,16.3088,16.214,16.2276,188300.0
2007-09-12 12:30:00,35.96,36.09,35.91,36.08,188800.0,16.2276,16.2862,16.205,16.2817,188800.0
2007-09-12 13:00:00,36.09,36.09,35.93,35.99,138000.0,16.2862,16.2862,16.214,16.2411,138000.0
2007-09-12 13:30:00,35.98,36.11,35.97,36.07,186500.0,16.2366,16.2953,16.2321,16.2772,186500.0
2007-09-12 14:00:00,36.07,36.22,36.03,36.13,195200.0,16.2772,16.3449,16.2592,16.3043,195200.0
2007-09-12 14:30:00,36.14,36.23,36.13,36.21,262300.0,16.3088,16.3494,16.3043,16.3404,262300.0
2007-09-12 15:00:00,36.21,36.22,36.05,36.05,199400.0,16.3404,16.3449,16.2682,16.2682,199400.0
2007-09-12 15:30:00,36.05,36.21,36.03,36.13,541800.0,16.2682,16.3404,16.2592,16.3043,541800.0
2007-09-13 09:30:00,36.26,36.4,36.22,36.28,233400.0,16.363,16.4261,16.3449,16.372,233400.0
2007-09-13 10:00:00,36.28,36.39,36.25,36.34,196400.0,16.372,16.4216,16.3584,16.3991,196400.0
2007-09-13 10:30:00,36.34,36.48,36.32,36.4,138800.0,16.3991,16.4622,16.39,16.4261,138800.0
2007-09-13 11:00:00,36.41,36.47,36.38,36.4,135300.0,16.4306,16.4577,16.4171,16.4261,135300.0
2007-09-13 11:30:00,36.4,36.4,36.22,36.26,99300.0,16.4261,16.4261,16.3449,16.363,99300.0
2007-09-13 12:00:00,36.27,36.29,36.15,36.25,181200.0,16.3675,16.3765,16.3133,16.3584,181200.0
2007-09-13 12:30:00,36.25,36.26,36.15,36.23,138200.0,16.3584,16.363,16.3133,16.3494,138200.0
2007-09-13 13:00:00,36.23,36.35,36.21,36.34,173000.0,16.3494,16.4036,16.3404,16.3991,173000.0
2007-09-13 13:30:00,36.33,36.39,36.3,36.37,121300.0,16.3945,16.4216,16.381,16.4126,121300.0
2007-09-13 14:00:00,36.37,36.41,36.3,36.31,122400.0,16.4126,16.4306,16.381,16.3855,122400.0
2007-09-13 14:30:00,36.31,36.38,36.29,36.35,161500.0,16.3855,16.4171,16.3765,16.4036,161500.0
2007-09-13 15:00:00,36.36,36.43,36.32,36.36,302400.0,16.4081,16.4397,16.39,16.4081,302400.0
2007-09-13 15:30:00,36.35,36.41,36.21,36.33,418000.0,16.4036,16.4306,16.3404,16.3945,418000.0
2007-09-14 09:30:00,36.16,36.44,36.15,36.42,148000.0,16.3178,16.4442,16.3133,16.4352,148000.0
2007-09-14 10:00:00,36.42,36.58,36.38,36.57,170700.0,16.4352,16.5074,16.4171,16.5028,170700.0
2007-09-14 10:30:00,36.57,36.58,36.46,36.5,145400.0,16.5028,16.5074,16.4532,16.4713,145400.0
2007-09-14 11:00:00,36.53,36.53,36.33,36.38,232700.0,16.4848,16.4848,16.3945,16.4171,232700.0
2007-09-14 11:30:00,36.37,36.4,36.25,36.3,199200.0,16.4126,16.4261,16.3584,16.381,199200.0
2007-09-14 12:00:00,36.29,36.38,36.23,36.25,97300.0,16.3765,16.4171,16.3494,16.3584,97300.0
2007-09-14 12:30:00,36.26,36.29,36.18,36.22,146200.0,16.363,16.3765,16.3268,16.3449,146200.0
2007-09-14 13:00:00,36.21,36.42,36.18,36.39,226600.0,16.3404,16.4352,16.3268,16.4216,226600.0
2007-09-14 13:30:00,36.38,36.5,36.33,36.38,128200.0,16.4171,16.4713,16.3945,16.4171,128200.0
2007-09-14 14:00:00,36.39,36.5,36.25,36.3,162700.0,16.4216,16.4713,16.3584,16.381,162700.0
2007-09-14 14:30:00,36.3,36.35,36.18,36.26,227700.0,16.381,16.4036,16.3268,16.363,227700.0
2007-09-14 15:00:00,36.26,36.39,36.25,36.36,168800.0,16.363,16.4216,16.3584,16.4081,168800.0
2007-09-14 15:30:00,36.37,36.46,36.34,36.41,506000.0,16.4126,16.4532,16.3991,16.4306,506000.0
2007-09-17 09:30:00,36.28,36.5,36.28,36.49,329100.0,16.372,16.4713,16.372,16.4667,329100.0
2007-09-17 10:00:00,36.49,36.51,36.23,36.24,298700.0,16.4667,16.4758,16.3494,16.3539,298700.0
2007-09-17 10:30:00,36.24,36.37,36.22,36.34,166100.0,16.3539,16.4126,16.3449,16.3991,166100.0
2007-09-17 11:00:00,36.33,36.41,36.28,36.34,130600.0,16.3945,16.4306,16.372,16.3991,130600.0
2007-09-17 11:30:00,36.34,36.35,36.17,36.2,117900.0,16.3991,16.4036,16.3223,16.3359,117900.0
2007-09-17 12:00:00,36.2,36.31,36.19,36.31,115800.0,16.3359,16.3855,16.3314,16.3855,115800.0
2007-09-17 12:30:00,36.3,36.37,36.3,36.35,47900.0,16.381,16.4126,16.381,16.4036,47900.0
2007-09-17 13:00:00,36.35,36.37,36.3,36.31,56600.0,16.4036,16.4126,16.381,16.3855,56600.0
2007-09-17 13:30:00,36.32,36.32,36.24,36.24,94400.0,16.39,16.39,16.3539,16.3539,94400.0
2007-09-17 14:00:00,36.24,36.38,36.23,36.36,112000.0,16.3539,16.4171,16.3494,16.4081,112000.0
2007-09-17 14:30:00,36.36,36.43,36.33,36.33,118400.0,16.4081,16.4397,16.3945,16.3945,118400.0
2007-09-17 15:00:00,36.33,36.4,36.31,36.35,162300.0,16.3945,16.4261,16.3855,16.4036,162300.0
2007-09-17 15:30:00,36.34,36.39,36.3,36.33,305400.0,16.3991,16.4216,16.381,16.3945,305400.0
2007-09-18 09:30:00,36.36,36.5,36.29,36.43,256200.0,16.4081,16.4713,16.3765,16.4397,256200.0
2007-09-18 10:00:00,36.43,36.5,36.4,36.48,86500.0,16.4397,16.4713,16.4261,16.4622,86500.0
2007-09-18 10:30:00,36.48,36.58,36.48,36.57,142300.0,16.4622,16.5074,16.4622,16.5028,142300.0
2007-09-18 11:00:00,36.57,36.58,36.45,36.46,135000.0,16.5028,16.5074,16.4487,16.4532,135000.0
2007-09-18 11:30:00,36.46,36.5,36.43,36.44,61900.0,16.4532,16.4713,16.4397,16.4442,61900.0
2007-09-18 12:00:00,36.43,36.52,36.42,36.5,88300.0,16.4397,16.4803,16.4352,16.4713,88300.0
2007-09-18 12:30:00,36.5,36.52,36.44,36.44,64100.0,16.4713,16.4803,16.4442,16.4442,64100.0
2007-09-18 13:00:00,36.44,36.46,36.37,36.38,79800.0,16.4442,16.4532,16.4126,16.4171,79800.0
2007-09-18 13:30:00,36.37,36.49,36.36,36.49,81000.0,16.4126,16.4667,16.4081,16.4667,81000.0
2007-09-18 14:00:00,36.49,36.9,36.3,36.65,517300.0,16.4667,16.6518,16.381,16.5389,517300.0
2007-09-18 14:30:00,36.65,36.9,36.65,36.72,303900.0,16.5389,16.6518,16.5389,16.5705,303900.0
2007-09-18 15:00:00,36.72,36.88,36.66,36.84,262200.0,16.5705,16.6427,16.5435,16.6247,262200.0
2007-09-18 15:30:00,36.84,36.96,36.77,36.92,419200.0,16.6247,16.6788,16.5931,16.6608,419200.0
2007-09-19 09:30:00,37.0,37.19,36.79,37.14,303900.0,16.6969,16.7826,16.6021,16.7601,303900.0
2007-09-19 10:00:00,37.14,37.2,37.05,37.19,214100.0,16.7601,16.7871,16.7195,16.7826,214100.0
2007-09-19 10:30:00,37.19,37.3,37.17,37.25,243400.0,16.7826,16.8323,16.7736,16.8097,243400.0
2007-09-19 11:00:00,37.25,37.39,37.25,37.38,179900.0,16.8097,16.8729,16.8097,16.8684,179900.0
2007-09-19 11:30:00,37.37,37.48,37.32,37.47,209200.0,16.8639,16.9135,16.8413,16.909,209200.0
2007-09-19 12:00:00,37.46,37.48,37.26,37.28,141300.0,16.9045,16.9135,16.8142,16.8232,141300.0
2007-09-19 12:30:00,37.29,37.43,37.23,37.37,143700.0,16.8278,16.8909,16.8007,16.8639,143700.0
2007-09-19 13:00:00,37.37,37.4,37.26,37.28,132900.0,16.8639,16.8774,16.8142,16.8232,132900.0
2007-09-19 13:30:00,37.27,37.36,37.24,37.32,154600.0,16.8187,16.8593,16.8052,16.8413,154600.0
2007-09-19 14:00:00,37.31,37.32,37.16,37.25,170900.0,16.8368,16.8413,16.7691,16.8097,170900.0
2007-09-19 14:30:00,37.24,37.37,37.19,37.36,191100.0,16.8052,16.8639,16.7826,16.8593,191100.0
2007-09-19 15:00:00,37.36,37.47,37.31,37.4,234600.0,16.8593,16.909,16.8368,16.8774,234600.0
2007-09-19 15:30:00,37.39,37.44,37.18,37.41,555300.0,16.8729,16.8954,16.7781,16.8819,555300.0
2007-09-20 09:30:00,37.17,37.3,37.01,37.29,248400.0,16.7736,16.8323,16.7014,16.8278,248400.0
2007-09-20 10:00:00,37.28,37.37,37.27,37.32,147900.0,16.8232,16.8639,16.8187,16.8413,147900.0
2007-09-20 10:30:00,37.32,37.43,37.32,37.33,109000.0,16.8413,16.8909,16.8413,16.8458,109000.0
2007-09-20 11:00:00,37.33,37.37,37.21,37.23,133100.0,16.8458,16.8639,16.7917,16.8007,133100.0
2007-09-20 11:30:00,37.23,37.4,37.21,37.32,175500.0,16.8007,16.8774,16.7917,16.8413,175500.0
2007-09-20 12:00:00,37.33,37.38,37.16,37.18,231500.0,16.8458,16.8684,16.7691,16.7781,231500.0
2007-09-20 12:30:00,37.18,37.21,37.14,37.2,118200.0,16.7781,16.7917,16.7601,16.7871,118200.0
2007-09-20 13:00:00,37.2,37.2,37.09,37.11,81200.0,16.7871,16.7871,16.7375,16.7465,81200.0
2007-09-20 13:30:00,37.11,37.2,37.07,37.19,125700.0,16.7465,16.7871,16.7285,16.7826,125700.0
2007-09-20 14:00:00,37.18,37.22,37.04,37.08,122700.0,16.7781,16.7962,16.7149,16.733,122700.0
2007-09-20 14:30:00,37.08,37.21,37.03,37.08,187200.0,16.733,16.7917,16.7104,16.733,187200.0
2007-09-20 15:00:00,37.07,37.11,37.0,37.07,201700.0,16.7285,16.7465,16.6969,16.7285,201700.0
2007-09-20 15:30:00,37.07,37.1,36.95,36.98,444900.0,16.7285,16.742,16.6743,16.6879,444900.0
2007-09-21 09:30:00,37.38,37.39,37.13,37.15,1433800.0,16.8684,16.8729,16.7556,16.7646,1433800.0
2007-09-21 10:00:00,37.15,37.23,37.03,37.03,191900.0,16.7646,16.8007,16.7104,16.7104,191900.0
2007-09-21 10:30:00,37.03,37.09,37.0,37.09,117300.0,16.7104,16.7375,16.6969,16.7375,117300.0
2007-09-21 11:00:00,37.09,37.15,37.06,37.08,195700.0,16.7375,16.7646,16.724,16.733,195700.0
2007-09-21 11:30:00,37.07,37.08,36.99,37.02,92700.0,16.7285,16.733,16.6924,16.7059,92700.0
2007-09-21 12:00:00,37.01,37.03,36.91,36.93,98700.0,16.7014,16.7104,16.6563,16.6653,98700.0
2007-09-21 12:30:00,36.93,37.04,36.92,36.99,85100.0,16.6653,16.7149,16.6608,16.6924,85100.0
2007-09-21 13:00:00,36.98,37.03,36.98,37.0,71000.0,16.6879,16.7104,16.6879,16.6969,71000.0
2007-09-21 13:30:00,37.0,37.05,36.96,37.03,125300.0,16.6969,16.7195,16.6788,16.7104,125300.0
2007-09-21 14:00:00,37.03,37.07,37.0,37.04,72100.0,16.7104,16.7285,16.6969,16.7149,72100.0
2007-09-21 14:30:00,37.03,37.06,36.97,36.97,107500.0,16.7104,16.724,16.6834,16.6834,107500.0
2007-09-21 15:00:00,36.96,37.01,36.9,36.92,176600.0,16.6788,16.7014,16.6518,16.6608,176600.0
2007-09-21 15:30:00,36.92,37.04,36.9,36.99,367200.0,16.6608,16.7149,16.6518,16.6924,367200.0
2007-09-24 09:30:00,36.96,37.08,36.91,36.96,358100.0,16.6788,16.733,16.6563,16.6788,358100.0
2007-09-24 10:00:00,36.96,37.2,36.93,37.2,190900.0,16.6788,16.7871,16.6653,16.7871,190900.0
2007-09-24 10:30:00,37.2,37.27,37.18,37.25,226000.0,16.7871,16.8187,16.7781,16.8097,226000.0
2007-09-24 11:00:00,37.25,37.32,37.19,37.31,121700.0,16.8097,16.8413,16.7826,16.8368,121700.0
2007-09-24 11:30:00,37.31,37.31,37.18,37.19,98900.0,16.8368,16.8368,16.7781,16.7826,98900.0
2007-09-24 12:00:00,37.2,37.22,37.13,37.19,118500.0,16.7871,16.7962,16.7556,16.7826,118500.0
2007-09-24 12:30:00,37.19,37.23,37.13,37.14,112500.0,16.7826,16.8007,16.7556,16.7601,112500.0
2007-09-24 13:00:00,37.14,37.16,37.07,37.07,121600.0,16.7601,16.7691,16.7285,16.7285,121600.0
2007-09-24 13:30:00,37.08,37.09,36.95,36.96,190500.0,16.733,16.7375,16.6743,16.6788,190500.0
2007-09-24 14:00:00,36.95,37.05,36.95,36.97,167000.0,16.6743,16.7195,16.6743,16.6834,167000.0
2007-09-24 14:30:00,36.96,37.08,36.96,37.05,302700.0,16.6788,16.733,16.6788,16.7195,302700.0
2007-09-24 15:00:00,37.04,37.08,36.99,37.04,200400.0,16.7149,16.733,16.6924,16.7149,200400.0
2007-09-24 15:30:00,37.04,37.05,36.83,36.92,349400.0,16.7149,16.7195,16.6202,16.6608,349400.0
2007-09-25 09:30:00,36.75,37.1,36.71,37.02,286900.0,16.5841,16.742,16.566,16.7059,286900.0
2007-09-25 10:00:00,37.01,37.2,36.92,37.1,159700.0,16.7014,16.7871,16.6608,16.742,159700.0
2007-09-25 10:30:00,37.11,37.18,37.03,37.07,231400.0,16.7465,16.7781,16.7104,16.7285,231400.0
2007-09-25 11:00:00,37.06,37.2,37.04,37.1,128200.0,16.724,16.7871,16.7149,16.742,128200.0
2007-09-25 11:30:00,37.1,37.12,37.0,37.07,111600.0,16.742,16.751,16.6969,16.7285,111600.0
2007-09-25 12:00:00,37.05,37.07,36.94,36.99,126300.0,16.7195,16.7285,16.6698,16.6924,126300.0
2007-09-25 12:30:00,37.0,37.04,36.96,37.02,133400.0,16.6969,16.7149,16.6788,16.7059,133400.0
2007-09-25 13:00:00,37.01,37.03,36.97,37.01,112600.0,16.7014,16.7104,16.6834,16.7014,112600.0
2007-09-25 13:30:00,37.02,37.02,36.96,36.99,83200.0,16.7059,16.7059,16.6788,16.6924,83200.0
2007-09-25 14:00:00,36.98,37.01,36.94,36.97,108500.0,16.6879,16.7014,16.6698,16.6834,108500.0
2007-09-25 14:30:00,36.97,37.03,36.93,37.01,127300.0,16.6834,16.7104,16.6653,16.7014,127300.0
2007-09-25 15:00:00,37.01,37.03,36.93,36.97,90100.0,16.7014,16.7104,16.6653,16.6834,90100.0
2007-09-25 15:30:00,36.98,36.98,36.77,36.89,406500.0,16.6879,16.6879,16.5931,16.6472,406500.0
2007-09-26 09:30:00,37.06,37.23,37.03,37.07,236600.0,16.724,16.8007,16.7104,16.7285,236600.0
2007-09-26 10:00:00,37.06,37.24,37.02,37.2,171400.0,16.724,16.8052,16.7059,16.7871,171400.0
2007-09-26 10:30:00,37.2,37.28,37.15,37.26,205200.0,16.7871,16.8232,16.7646,16.8142,205200.0
2007-09-26 11:00:00,37.26,37.4,37.25,37.38,174000.0,16.8142,16.8774,16.8097,16.8684,174000.0
2007-09-26 11:30:00,37.39,37.44,37.23,37.25,327100.0,16.8729,16.8954,16.8007,16.8097,327100.0
2007-09-26 12:00:00,37.26,37.27,37.17,37.2,209300.0,16.8142,16.8187,16.7736,16.7871,209300.0
2007-09-26 12:30:00,37.2,37.2,37.11,37.17,78100.0,16.7871,16.7871,16.7465,16.7736,78100.0
2007-09-26 13:00:00,37.17,37.2,37.13,37.15,67700.0,16.7736,16.7871,16.7556,16.7646,67700.0
2007-09-26 13:30:00,37.14,37.15,36.97,37.01,187300.0,16.7601,16.7646,16.6834,16.7014,187300.0
2007-09-26 14:00:00,37.01,37.1,37.0,37.06,96300.0,16.7014,16.742,16.6969,16.724,96300.0
2007-09-26 14:30:00,37.06,37.08,37.01,37.01,117100.0,16.724,16.733,16.7014,16.7014,117100.0
2007-09-26 15:00:00,37.0,37.12,36.99,37.08,166000.0,16.6969,16.751,16.6924,16.733,166000.0
2007-09-26 15:30:00,37.08,37.1,36.95,37.03,322300.0,16.733,16.742,16.6743,16.7104,322300.0
2007-09-27 09:30:00,37.15,37.18,37.0,37.01,169400.0,16.7646,16.7781,16.6969,16.7014,169400.0
2007-09-27 10:00:00,37.0,37.08,36.91,36.91,225500.0,16.6969,16.733,16.6563,16.6563,225500.0
2007-09-27 10:30:00,36.91,37.03,36.9,37.0,191800.0,16.6563,16.7104,16.6518,16.6969,191800.0
2007-09-27 11:00:00,37.0,37.0,36.89,36.89,136300.0,16.6969,16.6969,16.6472,16.6472,136300.0
2007-09-27 11:30:00,36.9,36.98,36.88,36.96,75200.0,16.6518,16.6879,16.6427,16.6788,75200.0
2007-09-27 12:00:00,36.97,36.99,36.89,36.91,74300.0,16.6834,16.6924,16.6472,16.6563,74300.0
2007-09-27 12:30:00,36.9,36.92,36.87,36.87,74300.0,16.6518,16.6608,16.6382,16.6382,74300.0
2007-09-27 13:00:00,36.87,36.88,36.82,36.85,90500.0,16.6382,16.6427,16.6157,16.6292,90500.0
2007-09-27 13:30:00,36.85,36.85,36.79,36.82,56600.0,16.6292,16.6292,16.6021,16.6157,56600.0
2007-09-27 14:00:00,36.82,36.91,36.82,36.86,99800.0,16.6157,16.6563,16.6157,16.6337,99800.0
2007-09-27 14:30:00,36.86,36.91,36.83,36.88,220800.0,16.6337,16.6563,16.6202,16.6427,220800.0
2007-09-27 15:00:00,36.88,36.94,36.87,36.93,144900.0,16.6427,16.6698,16.6382,16.6653,144900.0
2007-09-27 15:30:00,36.93,36.98,36.89,36.96,372800.0,16.6653,16.6879,16.6472,16.6788,372800.0
2007-09-28 09:30:00,36.88,36.97,36.75,36.8,311200.0,16.6427,16.6834,16.5841,16.6066,311200.0
2007-09-28 10:00:00,36.82,36.88,36.78,36.81,110700.0,16.6157,16.6427,16.5976,16.6111,110700.0
2007-09-28 10:30:00,36.8,36.8,36.63,36.73,245000.0,16.6066,16.6066,16.5299,16.575,245000.0
2007-09-28 11:00:00,36.73,36.76,36.7,36.7,90400.0,16.575,16.5886,16.5615,16.5615,90400.0
2007-09-28 11:30:00,36.69,36.7,36.55,36.57,333600.0,16.557,16.5615,16.4938,16.5028,333600.0
2007-09-28 12:00:00,36.56,36.57,36.42,36.48,167900.0,16.4983,16.5028,16.4352,16.4622,167900.0
2007-09-28 12:30:00,36.48,36.5,36.43,36.45,82100.0,16.4622,16.4713,16.4397,16.4487,82100.0
2007-09-28 13:00:00,36.45,36.48,36.39,36.43,131000.0,16.4487,16.4622,16.4216,16.4397,131000.0
2007-09-28 13:30:00,36.42,36.51,36.42,36.48,112600.0,16.4352,16.4758,16.4352,16.4622,112600.0
2007-09-28 14:00:00,36.49,36.51,36.4,36.4,88000.0,16.4667,16.4758,16.4261,16.4261,88000.0
2007-09-28 14:30:00,36.4,36.5,36.4,36.5,139700.0,16.4261,16.4713,16.4261,16.4713,139700.0
2007-09-28 15:00:00,36.5,36.54,36.33,36.35,374300.0,16.4713,16.4893,16.3945,16.4036,374300.0
2007-09-28 15:30:00,36.35,36.4,36.29,36.31,527300.0,16.4036,16.4261,16.3765,16.3855,527300.0
2007-10-01 09:30:00,36.44,36.73,36.35,36.63,269600.0,16.4442,16.575,16.4036,16.5299,269600.0
2007-10-01 10:00:00,36.64,36.78,36.64,36.66,209900.0,16.5344,16.5976,16.5344,16.5435,209900.0
2007-10-01 10:30:00,36.66,36.79,36.65,36.78,172100.0,16.5435,16.6021,16.5389,16.5976,172100.0
2007-10-01 11:00:00,36.78,36.8,36.72,36.8,153600.0,16.5976,16.6066,16.5705,16.6066,153600.0
2007-10-01 11:30:00,36.79,36.87,36.78,36.86,145700.0,16.6021,16.6382,16.5976,16.6337,145700.0
2007-10-01 12:00:00,36.86,36.88,36.8,36.81,85600.0,16.6337,16.6427,16.6066,16.6111,85600.0
2007-10-01 12:30:00,36.81,36.82,36.71,36.73,159800.0,16.6111,16.6157,16.566,16.575,159800.0
2007-10-01 13:00:00,36.73,36.81,36.71,36.79,89200.0,16.575,16.6111,16.566,16.6021,89200.0
2007-10-01 13:30:00,36.79,36.85,36.78,36.8,83100.0,16.6021,16.6292,16.5976,16.6066,83100.0
2007-10-01 14:00:00,36.79,36.82,36.72,36.72,98800.0,16.6021,16.6157,16.5705,16.5705,98800.0
2007-10-01 14:30:00,36.73,36.86,36.71,36.86,135500.0,16.575,16.6337,16.566,16.6337,135500.0
2007-10-01 15:00:00,36.86,36.9,36.85,36.88,154600.0,16.6337,16.6518,16.6292,16.6427,154600.0
2007-10-01 15:30:00,36.89,36.91,36.84,36.89,332600.0,16.6472,16.6563,16.6247,16.6472,332600.0
2007-10-02 09:30:00,36.87,36.96,36.78,36.96,118800.0,16.6382,16.6788,16.5976,16.6788,118800.0
2007-10-02 10:00:00,36.96,36.99,36.83,36.83,166900.0,16.6788,16.6924,16.6202,16.6202,166900.0
2007-10-02 10:30:00,36.85,36.92,36.8,36.9,165100.0,16.6292,16.6608,16.6066,16.6518,165100.0
2007-10-02 11:00:00,36.9,36.98,36.89,36.89,189200.0,16.6518,16.6879,16.6472,16.6472,189200.0
2007-10-02 11:30:00,36.91,36.91,36.84,36.91,184100.0,16.6563,16.6563,16.6247,16.6563,184100.0
2007-10-02 12:00:00,36.91,36.92,36.86,36.91,89400.0,16.6563,16.6608,16.6337,16.6563,89400.0
2007-10-02 12:30:00,36.92,36.92,36.85,36.9,78100.0,16.6608,16.6608,16.6292,16.6518,78100.0
2007-10-02 13:00:00,36.91,36.91,36.71,36.73,127700.0,16.6563,16.6563,16.566,16.575,127700.0
2007-10-02 13:30:00,36.73,36.86,36.73,36.83,65900.0,16.575,16.6337,16.575,16.6202,65900.0
2007-10-02 14:00:00,36.83,36.87,36.79,36.85,70600.0,16.6202,16.6382,16.6021,16.6292,70600.0
2007-10-02 14:30:00,36.87,36.87,36.83,36.87,104400.0,16.6382,16.6382,16.6202,16.6382,104400.0
2007-10-02 15:00:00,36.87,36.88,36.8,36.82,258200.0,16.6382,16.6427,16.6066,16.6157,258200.0
2007-10-02 15:30:00,36.83,36.84,36.73,36.82,504000.0,16.6202,16.6247,16.575,16.6157,504000.0
2007-10-03 09:30:00,36.7,36.87,36.7,36.77,162100.0,16.5615,16.6382,16.5615,16.5931,162100.0
2007-10-03 10:00:00,36.78,36.83,36.76,36.76,108000.0,16.5976,16.6202,16.5886,16.5886,108000.0
2007-10-03 10:30:00,36.76,36.82,36.76,36.79,130500.0,16.5886,16.6157,16.5886,16.6021,130500.0
2007-10-03 11:00:00,36.8,36.81,36.77,36.79,105700.0,16.6066,16.6111,16.5931,16.6021,105700.0
2007-10-03 11:30:00,36.79,36.8,36.74,36.79,83000.0,16.6021,16.6066,16.5796,16.6021,83000.0
2007-10-03 12:00:00,36.79,36.81,36.75,36.77,95500.0,16.6021,16.6111,16.5841,16.5931,95500.0
2007-10-03 12:30:00,36.76,36.84,36.75,36.83,93500.0,16.5886,16.6247,16.5841,16.6202,93500.0
2007-10-03 13:00:00,36.82,36.84,36.78,36.83,102500.0,16.6157,16.6247,16.5976,16.6202,102500.0
2007-10-03 13:30:00,36.83,36.87,36.81,36.82,80200.0,16.6202,16.6382,16.6111,16.6157,80200.0
2007-10-03 14:00:00,36.82,36.87,36.8,36.86,81100.0,16.6157,16.6382,16.6066,16.6337,81100.0
2007-10-03 14:30:00,36.86,36.9,36.82,36.89,64200.0,16.6337,16.6518,16.6157,16.6472,64200.0
2007-10-03 15:00:00,36.89,36.94,36.84,36.9,125000.0,16.6472,16.6698,16.6247,16.6518,125000.0
2007-10-03 15:30:00,36.9,36.93,36.85,36.92,190100.0,16.6518,16.6653,16.6292,16.6608,190100.0
2007-10-04 09:30:00,36.97,37.05,36.88,36.94,139900.0,16.6834,16.7195,16.6427,16.6698,139900.0
2007-10-04 10:00:00,36.93,36.97,36.88,36.95,103600.0,16.6653,16.6834,16.6427,16.6743,103600.0
2007-10-04 10:30:00,36.95,37.04,36.95,36.99,163200.0,16.6743,16.7149,16.6743,16.6924,163200.0
2007-10-04 11:00:00,37.0,37.02,36.91,36.95,116000.0,16.6969,16.7059,16.6563,16.6743,116000.0
2007-10-04 11:30:00,36.95,37.07,36.95,37.06,137000.0,16.6743,16.7285,16.6743,16.724,137000.0
2007-10-04 12:00:00,37.06,37.1,37.02,37.07,67800.0,16.724,16.742,16.7059,16.7285,67800.0
2007-10-04 12:30:00,37.07,37.09,37.05,37.08,25600.0,16.7285,16.7375,16.7195,16.733,25600.0
2007-10-04 13:00:00,37.08,37.09,36.99,37.06,78600.0,16.733,16.7375,16.6924,16.724,78600.0
2007-10-04 13:30:00,37.06,37.1,37.04,37.04,56900.0,16.724,16.742,16.7149,16.7149,56900.0
2007-10-04 14:00:00,37.04,37.05,37.01,37.04,46100.0,16.7149,16.7195,16.7014,16.7149,46100.0
2007-10-04 14:30:00,37.03,37.05,37.03,37.03,42800.0,16.7104,16.7195,16.7104,16.7104,42800.0
2007-10-04 15:00:00,37.03,37.04,36.97,37.01,176500.0,16.7104,16.7149,16.6834,16.7014,176500.0
2007-10-04 15:30:00,37.02,37.02,36.88,36.92,781600.0,16.7059,16.7059,16.6427,16.6608,781600.0
2007-10-05 09:30:00,36.8,37.23,36.8,36.99,379900.0,16.6066,16.8007,16.6066,16.6924,379900.0
2007-10-05 10:00:00,36.99,37.0,36.93,36.96,168900.0,16.6924,16.6969,16.6653,16.6788,168900.0
2007-10-05 10:30:00,36.96,37.0,36.94,36.99,157300.0,16.6788,16.6969,16.6698,16.6924,157300.0
2007-10-05 11:00:00,37.0,37.01,36.94,36.98,256800.0,16.6969,16.7014,16.6698,16.6879,256800.0
2007-10-05 11:30:00,36.98,37.0,36.94,36.96,130400.0,16.6879,16.6969,16.6698,16.6788,130400.0
2007-10-05 12:00:00,36.96,36.97,36.93,36.94,92300.0,16.6788,16.6834,16.6653,16.6698,92300.0
2007-10-05 12:30:00,36.94,36.97,36.85,36.91,176900.0,16.6698,16.6834,16.6292,16.6563,176900.0
2007-10-05 13:00:00,36.91,36.93,36.87,36.92,79400.0,16.6563,16.6653,16.6382,16.6608,79400.0
2007-10-05 13:30:00,36.91,37.01,36.91,36.96,186800.0,16.6563,16.7014,16.6563,16.6788,186800.0
2007-10-05 14:00:00,36.97,37.0,36.9,36.92,211500.0,16.6834,16.6969,16.6518,16.6608,211500.0
2007-10-05 14:30:00,36.93,36.96,36.9,36.95,198800.0,16.6653,16.6788,16.6518,16.6743,198800.0
2007-10-05 15:00:00,36.95,36.96,36.86,36.88,307100.0,16.6743,16.6788,16.6337,16.6427,307100.0
2007-10-05 15:30:00,36.88,36.9,36.71,36.74,451300.0,16.6427,16.6518,16.566,16.5796,451300.0
2007-10-08 09:30:00,36.73,36.96,36.7,36.89,194900.0,16.575,16.6788,16.5615,16.6472,194900.0
2007-10-08 10:00:00,36.88,36.9,36.77,36.78,116400.0,16.6427,16.6518,16.5931,16.5976,116400.0
2007-10-08 10:30:00,36.78,36.8,36.73,36.74,94300.0,16.5976,16.6066,16.575,16.5796,94300.0
2007-10-08 11:00:00,36.73,36.78,36.69,36.78,98100.0,16.575,16.5976,16.557,16.5976,98100.0
2007-10-08 11:30:00,36.78,36.78,36.63,36.66,465800.0,16.5976,16.5976,16.5299,16.5435,465800.0
2007-10-08 12:00:00,36.66,36.71,36.64,36.68,76900.0,16.5435,16.566,16.5344,16.5525,76900.0
2007-10-08 12:30:00,36.68,36.72,36.68,36.72,53500.0,16.5525,16.5705,16.5525,16.5705,53500.0
2007-10-08 13:00:00,36.72,36.73,36.71,36.72,70800.0,16.5705,16.575,16.566,16.5705,70800.0
2007-10-08 13:30:00,36.73,36.73,36.66,36.67,91300.0,16.575,16.575,16.5435,16.548,91300.0
2007-10-08 14:00:00,36.66,36.69,36.64,36.67,128100.0,16.5435,16.557,16.5344,16.548,128100.0
2007-10-08 14:30:00,36.68,36.69,36.51,36.53,207800.0,16.5525,16.557,16.4758,16.4848,207800.0
2007-10-08 15:00:00,36.53,36.62,36.52,36.59,235000.0,16.4848,16.5254,16.4803,16.5119,235000.0
2007-10-08 15:30:00,36.59,36.68,36.59,36.66,385200.0,16.5119,16.5525,16.5119,16.5435,385200.0
2007-10-09 09:30:00,36.71,36.8,36.63,36.65,112300.0,16.566,16.6066,16.5299,16.5389,112300.0
2007-10-09 10:00:00,36.65,36.83,36.64,36.83,135800.0,16.5389,16.6202,16.5344,16.6202,135800.0
2007-10-09 10:30:00,36.83,36.88,36.81,36.87,146000.0,16.6202,16.6427,16.6111,16.6382,146000.0
2007-10-09 11:00:00,36.88,36.97,36.87,36.87,163000.0,16.6427,16.6834,16.6382,16.6382,163000.0
2007-10-09 11:30:00,36.89,36.92,36.87,36.92,127100.0,16.6472,16.6608,16.6382,16.6608,127100.0
2007-10-09 12:00:00,36.92,36.95,36.86,36.87,100200.0,16.6608,16.6743,16.6337,16.6382,100200.0
2007-10-09 12:30:00,36.87,36.88,36.83,36.84,107000.0,16.6382,16.6427,16.6202,16.6247,107000.0
2007-10-09 13:00:00,36.84,36.9,36.76,36.78,144600.0,16.6247,16.6518,16.5886,16.5976,144600.0
2007-10-09 13:30:00,36.79,36.93,36.72,36.82,157500.0,16.6021,16.6653,16.5705,16.6157,157500.0
2007-10-09 14:00:00,36.82,36.98,36.75,36.98,93500.0,16.6157,16.6879,16.5841,16.6879,93500.0
2007-10-09 14:30:00,36.97,37.06,36.97,36.98,188600.0,16.6834,16.724,16.6834,16.6879,188600.0
2007-10-09 15:00:00,37.0,37.05,36.95,37.04,315800.0,16.6969,16.7195,16.6743,16.7149,315800.0
2007-10-09 15:30:00,37.05,37.23,37.02,37.19,627200.0,16.7195,16.8007,16.7059,16.7826,627200.0
2007-10-10 09:30:00,37.05,37.15,36.95,36.95,153800.0,16.7195,16.7646,16.6743,16.6743,153800.0
2007-10-10 10:00:00,36.94,36.99,36.88,36.91,93500.0,16.6698,16.6924,16.6427,16.6563,93500.0
2007-10-10 10:30:00,36.91,36.92,36.85,36.9,71900.0,16.6563,16.6608,16.6292,16.6518,71900.0
2007-10-10 11:00:00,36.9,36.92,36.85,36.9,122100.0,16.6518,16.6608,16.6292,16.6518,122100.0
2007-10-10 11:30:00,36.89,37.15,36.89,36.94,243700.0,16.6472,16.7646,16.6472,16.6698,243700.0
2007-10-10 12:00:00,36.95,36.95,36.88,36.94,80300.0,16.6743,16.6743,16.6427,16.6698,80300.0
2007-10-10 12:30:00,36.94,36.96,36.87,36.93,57900.0,16.6698,16.6788,16.6382,16.6653,57900.0
2007-10-10 13:00:00,36.93,36.93,36.77,36.77,102900.0,16.6653,16.6653,16.5931,16.5931,102900.0
2007-10-10 13:30:00,36.77,36.9,36.76,36.85,128800.0,16.5931,16.6518,16.5886,16.6292,128800.0
2007-10-10 14:00:00,36.85,36.86,36.78,36.83,101000.0,16.6292,16.6337,16.5976,16.6202,101000.0
2007-10-10 14:30:00,36.82,36.85,36.77,36.83,102600.0,16.6157,16.6292,16.5931,16.6202,102600.0
2007-10-10 15:00:00,36.82,36.9,36.81,36.82,146100.0,16.6157,16.6518,16.6111,16.6157,146100.0
2007-10-10 15:30:00,36.82,36.82,36.74,36.79,369600.0,16.6157,16.6157,16.5796,16.6021,369600.0
2007-10-11 09:30:00,36.98,37.15,36.8,36.9,278300.0,16.6879,16.7646,16.6066,16.6518,278300.0
2007-10-11 10:00:00,36.9,37.0,36.84,36.98,218200.0,16.6518,16.6969,16.6247,16.6879,218200.0
2007-10-11 10:30:00,36.98,37.04,36.95,37.02,127300.0,16.6879,16.7149,16.6743,16.7059,127300.0
2007-10-11 11:00:00,37.02,37.04,36.97,36.98,182300.0,16.7059,16.7149,16.6834,16.6879,182300.0
2007-10-11 11:30:00,36.98,37.01,36.95,36.96,103000.0,16.6879,16.7014,16.6743,16.6788,103000.0
2007-10-11 12:00:00,36.96,36.97,36.84,36.91,159800.0,16.6788,16.6834,16.6247,16.6563,159800.0
2007-10-11 12:30:00,36.92,36.93,36.89,36.9,40700.0,16.6608,16.6653,16.6472,16.6518,40700.0
2007-10-11 13:00:00,36.91,36.93,36.87,36.91,70000.0,16.6563,16.6653,16.6382,16.6563,70000.0
2007-10-11 13:30:00,36.91,36.92,36.86,36.87,85700.0,16.6563,16.6608,16.6337,16.6382,85700.0
2007-10-11 14:00:00,36.87,36.89,36.75,36.77,198000.0,16.6382,16.6472,16.5841,16.5931,198000.0
2007-10-11 14:30:00,36.78,36.9,36.71,36.86,263700.0,16.5976,16.6518,16.566,16.6337,263700.0
2007-10-11 15:00:00,36.86,36.9,36.56,36.62,443500.0,16.6337,16.6518,16.4983,16.5254,443500.0
2007-10-11 15:30:00,36.63,36.78,36.58,36.78,389500.0,16.5299,16.5976,16.5074,16.5976,389500.0
2007-10-12 09:30:00,36.8,36.86,36.58,36.7,191100.0,16.6066,16.6337,16.5074,16.5615,191100.0
2007-10-12 10:00:00,36.68,36.93,36.62,36.9,182100.0,16.5525,16.6653,16.5254,16.6518,182100.0
2007-10-12 10:30:00,36.9,36.91,36.68,36.73,233400.0,16.6518,16.6563,16.5525,16.575,233400.0
2007-10-12 11:00:00,36.75,36.82,36.73,36.8,127500.0,16.5841,16.6157,16.575,16.6066,127500.0
2007-10-12 11:30:00,36.8,36.87,36.75,36.78,124300.0,16.6066,16.6382,16.5841,16.5976,124300.0
2007-10-12 12:00:00,36.78,36.78,36.67,36.73,166600.0,16.5976,16.5976,16.548,16.575,166600.0
2007-10-12 12:30:00,36.73,36.82,36.71,36.77,87300.0,16.575,16.6157,16.566,16.5931,87300.0
2007-10-12 13:00:00,36.76,36.78,36.64,36.65,579500.0,16.5886,16.5976,16.5344,16.5389,579500.0
2007-10-12 13:30:00,36.66,36.8,36.64,36.74,387000.0,16.5435,16.6066,16.5344,16.5796,387000.0
2007-10-12 14:00:00,36.74,36.79,36.68,36.72,270000.0,16.5796,16.6021,16.5525,16.5705,270000.0
2007-10-12 14:30:00,36.73,36.77,36.7,36.74,182400.0,16.575,16.5931,16.5615,16.5796,182400.0
2007-10-12 15:00:00,36.74,36.75,36.63,36.66,272600.0,16.5796,16.5841,16.5299,16.5435,272600.0
2007-10-12 15:30:00,36.66,36.7,36.59,36.65,407400.0,16.5435,16.5615,16.5119,16.5389,407400.0
2007-10-15 09:30:00,36.8,36.85,36.65,36.66,175300.0,16.6066,16.6292,16.5389,16.5435,175300.0
2007-10-15 10:00:00,36.68,36.69,36.6,36.65,106600.0,16.5525,16.557,16.5164,16.5389,106600.0
2007-10-15 10:30:00,36.65,36.71,36.62,36.63,112000.0,16.5389,16.566,16.5254,16.5299,112000.0
2007-10-15 11:00:00,36.63,36.64,36.51,36.58,164000.0,16.5299,16.5344,16.4758,16.5074,164000.0
2007-10-15 11:30:00,36.6,36.6,36.52,36.55,169200.0,16.5164,16.5164,16.4803,16.4938,169200.0
2007-10-15 12:00:00,36.54,36.59,36.49,36.49,168300.0,16.4893,16.5119,16.4667,16.4667,168300.0
2007-10-15 12:30:00,36.49,36.52,36.44,36.44,162700.0,16.4667,16.4803,16.4442,16.4442,162700.0
2007-10-15 13:00:00,36.45,36.49,36.41,36.46,96700.0,16.4487,16.4667,16.4306,16.4532,96700.0
2007-10-15 13:30:00,36.45,36.46,36.39,36.41,122700.0,16.4487,16.4532,16.4216,16.4306,122700.0
2007-10-15 14:00:00,36.41,36.41,36.31,36.38,165300.0,16.4306,16.4306,16.3855,16.4171,165300.0
2007-10-15 14:30:00,36.38,36.38,36.25,36.28,204400.0,16.4171,16.4171,16.3584,16.372,204400.0
2007-10-15 15:00:00,36.28,36.35,36.1,36.18,405500.0,16.372,16.4036,16.2907,16.3268,405500.0
2007-10-15 15:30:00,36.19,36.38,36.13,36.33,457300.0,16.3314,16.4171,16.3043,16.3945,457300.0
2007-10-16 09:30:00,36.41,36.56,36.36,36.53,245100.0,16.4306,16.4983,16.4081,16.4848,245100.0
2007-10-16 10:00:00,36.51,36.57,36.34,36.5,167200.0,16.4758,16.5028,16.3991,16.4713,167200.0
2007-10-16 10:30:00,36.5,36.53,36.38,36.41,165700.0,16.4713,16.4848,16.4171,16.4306,165700.0
2007-10-16 11:00:00,36.41,36.42,36.25,36.25,202600.0,16.4306,16.4352,16.3584,16.3584,202600.0
2007-10-16 11:30:00,36.26,36.32,36.14,36.15,201500.0,16.363,16.39,16.3088,16.3133,201500.0
2007-10-16 12:00:00,36.15,36.38,36.15,36.38,149000.0,16.3133,16.4171,16.3133,16.4171,149000.0
2007-10-16 12:30:00,36.38,36.41,36.28,36.32,101200.0,16.4171,16.4306,16.372,16.39,101200.0
2007-10-16 13:00:00,36.31,36.31,36.21,36.23,103400.0,16.3855,16.3855,16.3404,16.3494,103400.0
2007-10-16 13:30:00,36.23,36.3,36.2,36.24,127800.0,16.3494,16.381,16.3359,16.3539,127800.0
2007-10-16 14:00:00,36.24,36.3,36.18,36.19,132700.0,16.3539,16.381,16.3268,16.3314,132700.0
2007-10-16 14:30:00,36.19,36.29,36.11,36.18,152200.0,16.3314,16.3765,16.2953,16.3268,152200.0
2007-10-16 15:00:00,36.18,36.23,36.1,36.1,184800.0,16.3268,16.3494,16.2907,16.2907,184800.0
2007-10-16 15:30:00,36.1,36.23,36.05,36.16,408600.0,16.2907,16.3494,16.2682,16.3178,408600.0
2007-10-17 09:30:00,36.44,36.59,36.28,36.41,312600.0,16.4442,16.5119,16.372,16.4306,312600.0
2007-10-17 10:00:00,36.4,36.5,36.35,36.38,514000.0,16.4261,16.4713,16.4036,16.4171,514000.0
2007-10-17 10:30:00,36.39,36.4,36.16,36.17,197100.0,16.4216,16.4261,16.3178,16.3223,197100.0
2007-10-17 11:00:00,36.17,36.27,36.1,36.27,190900.0,16.3223,16.3675,16.2907,16.3675,190900.0
2007-10-17 11:30:00,36.27,36.3,36.18,36.23,127100.0,16.3675,16.381,16.3268,16.3494,127100.0
2007-10-17 12:00:00,36.23,36.24,36.13,36.15,93900.0,16.3494,16.3539,16.3043,16.3133,93900.0
2007-10-17 12:30:00,36.16,36.27,36.16,36.22,190500.0,16.3178,16.3675,16.3178,16.3449,190500.0
2007-10-17 13:00:00,36.22,36.26,36.14,36.21,140800.0,16.3449,16.363,16.3088,16.3404,140800.0
2007-10-17 13:30:00,36.23,36.27,36.07,36.17,188900.0,16.3494,16.3675,16.2772,16.3223,188900.0
2007-10-17 14:00:00,36.16,36.18,36.06,36.15,185500.0,16.3178,16.3268,16.2727,16.3133,185500.0
2007-10-17 14:30:00,36.15,36.26,36.07,36.1,207100.0,16.3133,16.363,16.2772,16.2907,207100.0
2007-10-17 15:00:00,36.1,36.18,36.01,36.03,284900.0,16.2907,16.3268,16.2501,16.2592,284900.0
2007-10-17 15:30:00,36.02,36.18,35.96,36.18,624500.0,16.2546,16.3268,16.2276,16.3268,624500.0
2007-10-18 09:30:00,35.76,36.28,35.25,36.23,251300.0,16.1373,16.372,15.9072,16.3494,251300.0
2007-10-18 10:00:00,36.24,36.4,36.2,36.39,152600.0,16.3539,16.4261,16.3359,16.4216,152600.0
2007-10-18 10:30:00,36.38,36.41,36.21,36.21,170800.0,16.4171,16.4306,16.3404,16.3404,170800.0
2007-10-18 11:00:00,36.21,36.27,36.15,36.2,138700.0,16.3404,16.3675,16.3133,16.3359,138700.0
2007-10-18 11:30:00,36.19,36.28,36.18,36.22,149600.0,16.3314,16.372,16.3268,16.3449,149600.0
2007-10-18 12:00:00,36.21,36.26,36.1,36.1,115400.0,16.3404,16.363,16.2907,16.2907,115400.0
2007-10-18 12:30:00,36.1,36.17,36.06,36.12,215300.0,16.2907,16.3223,16.2727,16.2998,215300.0
2007-10-18 13:00:00,36.12,36.13,36.04,36.1,163500.0,16.2998,16.3043,16.2637,16.2907,163500.0
2007-10-18 13:30:00,36.09,36.12,36.0,36.05,253000.0,16.2862,16.2998,16.2456,16.2682,253000.0
2007-10-18 14:00:00,36.05,36.1,36.01,36.02,108300.0,16.2682,16.2907,16.2501,16.2546,108300.0
2007-10-18 14:30:00,36.01,36.1,35.96,36.05,184100.0,16.2501,16.2907,16.2276,16.2682,184100.0
2007-10-18 15:00:00,36.06,36.15,36.03,36.04,188500.0,16.2727,16.3133,16.2592,16.2637,188500.0
2007-10-18 15:30:00,36.03,36.08,36.0,36.03,237700.0,16.2592,16.2817,16.2456,16.2592,237700.0
2007-10-19 09:30:00,35.95,36.02,35.8,35.87,727300.0,16.2231,16.2546,16.1554,16.187,727300.0
2007-10-19 10:00:00,35.88,35.98,35.82,35.92,133300.0,16.1915,16.2366,16.1644,16.2095,133300.0
2007-10-19 10:30:00,35.92,36.02,35.8,35.89,362500.0,16.2095,16.2546,16.1554,16.196,362500.0
2007-10-19 11:00:00,35.88,35.96,35.83,35.86,139100.0,16.1915,16.2276,16.1689,16.1824,139100.0
2007-10-19 11:30:00,35.86,35.98,35.78,35.96,183700.0,16.1824,16.2366,16.1463,16.2276,183700.0
2007-10-19 12:00:00,35.95,36.07,35.92,35.98,164500.0,16.2231,16.2772,16.2095,16.2366,164500.0
2007-10-19 12:30:00,35.99,36.02,35.93,35.97,150200.0,16.2411,16.2546,16.214,16.2321,150200.0
2007-10-19 13:00:00,35.97,35.98,35.82,35.86,146700.0,16.2321,16.2366,16.1644,16.1824,146700.0
2007-10-19 13:30:00,35.85,35.92,35.8,35.85,104300.0,16.1779,16.2095,16.1554,16.1779,104300.0
2007-10-19 14:00:00,35.85,35.88,35.75,35.79,173500.0,16.1779,16.1915,16.1328,16.1509,173500.0
2007-10-19 14:30:00,35.8,35.83,35.57,35.58,332900.0,16.1554,16.1689,16.0516,16.0561,332900.0
2007-10-19 15:00:00,35.58,35.66,35.47,35.54,328000.0,16.0561,16.0922,16.0064,16.038,328000.0
2007-10-19 15:30:00,35.52,35.59,35.37,35.41,507300.0,16.029,16.0606,15.9613,15.9794,507300.0
2007-10-22 09:30:00,35.29,35.38,35.16,35.36,287900.0,15.9252,15.9658,15.8666,15.9568,287900.0
2007-10-22 10:00:00,35.37,35.64,35.25,35.51,290200.0,15.9613,16.0832,15.9072,16.0245,290200.0
2007-10-22 10:30:00,35.5,35.53,35.27,35.34,220200.0,16.02,16.0335,15.9162,15.9478,220200.0
2007-10-22 11:00:00,35.33,35.58,35.32,35.58,167300.0,15.9433,16.0561,15.9388,16.0561,167300.0
2007-10-22 11:30:00,35.58,35.7,35.57,35.64,114800.0,16.0561,16.1102,16.0516,16.0832,114800.0
2007-10-22 12:00:00,35.63,35.68,35.47,35.56,150300.0,16.0787,16.1012,16.0064,16.0471,150300.0
2007-10-22 12:30:00,35.56,35.78,35.5,35.77,98400.0,16.0471,16.1463,16.02,16.1418,98400.0
2007-10-22 13:00:00,35.75,35.75,35.62,35.75,100700.0,16.1328,16.1328,16.0741,16.1328,100700.0
2007-10-22 13:30:00,35.75,35.77,35.36,35.65,74600.0,16.1328,16.1418,15.9568,16.0877,74600.0
2007-10-22 14:00:00,35.65,35.76,35.63,35.65,161800.0,16.0877,16.1373,16.0787,16.0877,161800.0
2007-10-22 14:30:00,35.65,35.74,35.5,35.53,184600.0,16.0877,16.1283,16.02,16.0335,184600.0
2007-10-22 15:00:00,35.52,35.57,35.42,35.52,303200.0,16.029,16.0516,15.9839,16.029,303200.0
2007-10-22 15:30:00,35.52,35.68,35.52,35.63,465800.0,16.029,16.1012,16.029,16.0787,465800.0
2007-10-23 09:30:00,35.73,35.85,35.52,35.54,253400.0,16.1238,16.1779,16.029,16.038,253400.0
2007-10-23 10:00:00,35.54,35.72,35.49,35.66,266100.0,16.038,16.1193,16.0155,16.0922,266100.0
2007-10-23 10:30:00,35.65,35.66,35.55,35.58,132500.0,16.0877,16.0922,16.0426,16.0561,132500.0
2007-10-23 11:00:00,35.58,35.61,35.46,35.52,206300.0,16.0561,16.0696,16.0019,16.029,206300.0
2007-10-23 11:30:00,35.52,35.6,35.47,35.59,124000.0,16.029,16.0651,16.0064,16.0606,124000.0
2007-10-23 12:00:00,35.6,35.6,35.44,35.48,119400.0,16.0651,16.0651,15.9929,16.011,119400.0
2007-10-23 12:30:00,35.48,35.56,35.44,35.47,74000.0,16.011,16.0471,15.9929,16.0064,74000.0
2007-10-23 13:00:00,35.47,35.58,35.44,35.5,132000.0,16.0064,16.0561,15.9929,16.02,132000.0
2007-10-23 13:30:00,35.5,35.52,35.44,35.52,128800.0,16.02,16.029,15.9929,16.029,128800.0
2007-10-23 14:00:00,35.52,35.62,35.51,35.52,185600.0,16.029,16.0741,16.0245,16.029,185600.0
2007-10-23 14:30:00,35.52,35.56,35.43,35.44,127500.0,16.029,16.0471,15.9884,15.9929,127500.0
2007-10-23 15:00:00,35.45,35.54,35.4,35.54,315600.0,15.9974,16.038,15.9749,16.038,315600.0
2007-10-23 15:30:00,35.54,35.66,35.46,35.61,498200.0,16.038,16.0922,16.0019,16.0696,498200.0
2007-10-24 09:30:00,35.33,35.75,35.31,35.75,337800.0,15.9433,16.1328,15.9342,16.1328,337800.0
2007-10-24 10:00:00,35.74,35.83,35.61,35.67,287600.0,16.1283,16.1689,16.0696,16.0967,287600.0
2007-10-24 10:30:00,35.66,35.77,35.39,35.47,292300.0,16.0922,16.1418,15.9703,16.0064,292300.0
2007-10-24 11:00:00,35.48,35.64,35.42,35.64,209300.0,16.011,16.0832,15.9839,16.0832,209300.0
2007-10-24 11:30:00,35.64,35.75,35.6,35.61,170900.0,16.0832,16.1328,16.0651,16.0696,170900.0
2007-10-24 12:00:00,35.62,35.63,35.5,35.53,173100.0,16.0741,16.0787,16.02,16.0335,173100.0
2007-10-24 12:30:00,35.55,35.65,35.48,35.64,146700.0,16.0426,16.0877,16.011,16.0832,146700.0
2007-10-24 13:00:00,35.64,35.64,35.4,35.45,215400.0,16.0832,16.0832,15.9749,15.9974,215400.0
2007-10-24 13:30:00,35.45,35.52,35.42,35.46,170200.0,15.9974,16.029,15.9839,16.0019,170200.0
2007-10-24 14:00:00,35.45,35.6,35.35,35.53,247600.0,15.9974,16.0651,15.9523,16.0335,247600.0
2007-10-24 14:30:00,35.52,35.69,35.45,35.68,398900.0,16.029,16.1057,15.9974,16.1012,398900.0
2007-10-24 15:00:00,35.69,35.9,35.59,35.89,302800.0,16.1057,16.2005,16.0606,16.196,302800.0
2007-10-24 15:30:00,35.9,35.93,35.65,35.72,508400.0,16.2005,16.214,16.0877,16.1193,508400.0
2007-10-25 09:30:00,35.68,35.93,35.68,35.9,178800.0,16.1012,16.214,16.1012,16.2005,178800.0
2007-10-25 10:00:00,35.92,36.16,35.77,36.11,222900.0,16.2095,16.3178,16.1418,16.2953,222900.0
2007-10-25 10:30:00,36.13,36.18,36.02,36.18,91100.0,16.3043,16.3268,16.2546,16.3268,91100.0
2007-10-25 11:00:00,36.17,36.21,36.15,36.16,123400.0,16.3223,16.3404,16.3133,16.3178,123400.0
2007-10-25 11:30:00,36.17,36.24,36.13,36.2,167300.0,16.3223,16.3539,16.3043,16.3359,167300.0
2007-10-25 12:00:00,36.19,36.23,36.05,36.12,117500.0,16.3314,16.3494,16.2682,16.2998,117500.0
2007-10-25 12:30:00,36.12,36.13,35.91,35.93,193700.0,16.2998,16.3043,16.205,16.214,193700.0
2007-10-25 13:00:00,35.92,36.09,35.79,35.86,217000.0,16.2095,16.2862,16.1509,16.1824,217000.0
2007-10-25 13:30:00,35.87,35.99,35.79,35.99,187600.0,16.187,16.2411,16.1509,16.2411,187600.0
2007-10-25 14:00:00,35.99,36.05,35.83,35.97,163500.0,16.2411,16.2682,16.1689,16.2321,163500.0
2007-10-25 14:30:00,35.98,36.18,35.9,36.17,228900.0,16.2366,16.3268,16.2005,16.3223,228900.0
2007-10-25 15:00:00,36.17,36.18,35.95,36.0,253700.0,16.3223,16.3268,16.2231,16.2456,253700.0
2007-10-25 15:30:00,36.01,36.17,35.97,36.1,550400.0,16.2501,16.3223,16.2321,16.2907,550400.0
2007-10-26 09:30:00,36.4,36.41,36.09,36.21,278700.0,16.4261,16.4306,16.2862,16.3404,278700.0
2007-10-26 10:00:00,36.19,36.26,36.1,36.19,145900.0,16.3314,16.363,16.2907,16.3314,145900.0
2007-10-26 10:30:00,36.18,36.2,36.02,36.12,243300.0,16.3268,16.3359,16.2546,16.2998,243300.0
2007-10-26 11:00:00,36.1,36.14,35.96,36.07,126800.0,16.2907,16.3088,16.2276,16.2772,126800.0
2007-10-26 11:30:00,36.07,36.2,36.06,36.1,104000.0,16.2772,16.3359,16.2727,16.2907,104000.0
2007-10-26 12:00:00,36.1,36.2,36.05,36.19,97200.0,16.2907,16.3359,16.2682,16.3314,97200.0
2007-10-26 12:30:00,36.2,36.22,36.11,36.12,64000.0,16.3359,16.3449,16.2953,16.2998,64000.0
2007-10-26 13:00:00,36.14,36.2,36.1,36.17,84400.0,16.3088,16.3359,16.2907,16.3223,84400.0
2007-10-26 13:30:00,36.17,36.2,36.07,36.17,163700.0,16.3223,16.3359,16.2772,16.3223,163700.0
2007-10-26 14:00:00,36.16,36.27,36.14,36.15,119700.0,16.3178,16.3675,16.3088,16.3133,119700.0
2007-10-26 14:30:00,36.14,36.22,36.07,36.07,186400.0,16.3088,16.3449,16.2772,16.2772,186400.0
2007-10-26 15:00:00,36.08,36.12,35.99,36.07,175700.0,16.2817,16.2998,16.2411,16.2772,175700.0
2007-10-26 15:30:00,36.07,36.23,36.05,36.21,495400.0,16.2772,16.3494,16.2682,16.3404,495400.0
2007-10-29 09:30:00,36.23,36.49,36.23,36.4,281100.0,16.3494,16.4667,16.3494,16.4261,281100.0
2007-10-29 10:00:00,36.41,36.47,36.36,36.42,372100.0,16.4306,16.4577,16.4081,16.4352,372100.0
2007-10-29 10:30:00,36.43,36.43,36.35,36.42,228900.0,16.4397,16.4397,16.4036,16.4352,228900.0
2007-10-29 11:00:00,36.41,36.43,36.25,36.26,192400.0,16.4306,16.4397,16.3584,16.363,192400.0
2007-10-29 11:30:00,36.27,36.32,36.26,36.3,141900.0,16.3675,16.39,16.363,16.381,141900.0
2007-10-29 12:00:00,36.3,36.36,36.29,36.35,109300.0,16.381,16.4081,16.3765,16.4036,109300.0
2007-10-29 12:30:00,36.35,36.35,36.23,36.3,159600.0,16.4036,16.4036,16.3494,16.381,159600.0
2007-10-29 13:00:00,36.3,36.31,36.24,36.28,77800.0,16.381,16.3855,16.3539,16.372,77800.0
2007-10-29 13:30:00,36.28,36.33,36.27,36.33,84300.0,16.372,16.3945,16.3675,16.3945,84300.0
2007-10-29 14:00:00,36.33,36.36,36.25,36.27,115200.0,16.3945,16.4081,16.3584,16.3675,115200.0
2007-10-29 14:30:00,36.27,36.33,36.24,36.3,160500.0,16.3675,16.3945,16.3539,16.381,160500.0
2007-10-29 15:00:00,36.29,36.43,36.26,36.41,257900.0,16.3765,16.4397,16.363,16.4306,257900.0
2007-10-29 15:30:00,36.42,36.48,36.38,36.42,419100.0,16.4352,16.4622,16.4171,16.4352,419100.0
2007-10-30 09:30:00,36.39,36.45,36.31,36.35,173200.0,16.4216,16.4487,16.3855,16.4036,173200.0
2007-10-30 10:00:00,36.34,36.57,36.31,36.53,224000.0,16.3991,16.5028,16.3855,16.4848,224000.0
2007-10-30 10:30:00,36.53,36.63,36.49,36.53,192200.0,16.4848,16.5299,16.4667,16.4848,192200.0
2007-10-30 11:00:00,36.54,36.63,36.51,36.57,184600.0,16.4893,16.5299,16.4758,16.5028,184600.0
2007-10-30 11:30:00,36.57,36.6,36.52,36.57,192000.0,16.5028,16.5164,16.4803,16.5028,192000.0
2007-10-30 12:00:00,36.57,36.58,36.47,36.51,115300.0,16.5028,16.5074,16.4577,16.4758,115300.0
2007-10-30 12:30:00,36.5,36.5,36.45,36.5,81800.0,16.4713,16.4713,16.4487,16.4713,81800.0
2007-10-30 13:00:00,36.5,36.51,36.46,36.49,156100.0,16.4713,16.4758,16.4532,16.4667,156100.0
2007-10-30 13:30:00,36.49,36.53,36.46,36.52,83100.0,16.4667,16.4848,16.4532,16.4803,83100.0
2007-10-30 14:00:00,36.52,36.57,36.47,36.5,139000.0,16.4803,16.5028,16.4577,16.4713,139000.0
2007-10-30 14:30:00,36.5,36.52,36.48,36.5,184300.0,16.4713,16.4803,16.4622,16.4713,184300.0
2007-10-30 15:00:00,36.49,36.55,36.42,36.44,287300.0,16.4667,16.4938,16.4352,16.4442,287300.0
2007-10-30 15:30:00,36.44,36.44,36.2,36.28,433300.0,16.4442,16.4442,16.3359,16.372,433300.0
2007-10-31 09:30:00,36.43,36.54,36.34,36.38,165100.0,16.4397,16.4893,16.3991,16.4171,165100.0
2007-10-31 10:00:00,36.38,36.42,36.29,36.37,141100.0,16.4171,16.4352,16.3765,16.4126,141100.0
2007-10-31 10:30:00,36.36,36.5,36.33,36.5,148500.0,16.4081,16.4713,16.3945,16.4713,148500.0
2007-10-31 11:00:00,36.49,36.51,36.48,36.5,143300.0,16.4667,16.4758,16.4622,16.4713,143300.0
2007-10-31 11:30:00,36.5,36.5,36.44,36.49,94400.0,16.4713,16.4713,16.4442,16.4667,94400.0
2007-10-31 12:00:00,36.49,36.63,36.48,36.63,227300.0,16.4667,16.5299,16.4622,16.5299,227300.0
2007-10-31 12:30:00,36.62,36.67,36.62,36.66,165000.0,16.5254,16.548,16.5254,16.5435,165000.0
2007-10-31 13:00:00,36.66,36.67,36.63,36.66,134400.0,16.5435,16.548,16.5299,16.5435,134400.0
2007-10-31 13:30:00,36.66,36.68,36.57,36.61,180300.0,16.5435,16.5525,16.5028,16.5209,180300.0
2007-10-31 14:00:00,36.61,36.66,36.32,36.4,350700.0,16.5209,16.5435,16.39,16.4261,350700.0
2007-10-31 14:30:00,36.4,36.71,36.31,36.66,302100.0,16.4261,16.566,16.3855,16.5435,302100.0
2007-10-31 15:00:00,36.65,36.7,36.4,36.45,226500.0,16.5389,16.5615,16.4261,16.4487,226500.0
2007-10-31 15:30:00,36.46,36.74,36.44,36.7,484900.0,16.4532,16.5796,16.4442,16.5615,484900.0
2007-11-01 09:30:00,36.16,36.25,35.96,35.97,293900.0,16.5023,16.5434,16.411,16.4156,293900.0
2007-11-01 10:00:00,35.95,36.04,35.78,35.89,324500.0,16.4065,16.4476,16.3289,16.3791,324500.0
2007-11-01 10:30:00,35.88,36.05,35.82,36.04,192400.0,16.3745,16.4521,16.3472,16.4476,192400.0
2007-11-01 11:00:00,36.04,36.09,36.0,36.09,212000.0,16.4476,16.4704,16.4293,16.4704,212000.0
2007-11-01 11:30:00,36.08,36.14,35.93,36.14,161200.0,16.4658,16.4932,16.3974,16.4932,161200.0
2007-11-01 12:00:00,36.13,36.23,36.13,36.15,198700.0,16.4886,16.5343,16.4886,16.4978,198700.0
2007-11-01 12:30:00,36.15,36.19,36.07,36.17,183200.0,16.4978,16.516,16.4612,16.5069,183200.0
2007-11-01 13:00:00,36.16,36.19,36.06,36.06,160000.0,16.5023,16.516,16.4567,16.4567,160000.0
2007-11-01 13:30:00,36.07,36.07,35.94,35.95,139000.0,16.4612,16.4612,16.4019,16.4065,139000.0
2007-11-01 14:00:00,35.94,35.98,35.84,35.84,167000.0,16.4019,16.4202,16.3563,16.3563,167000.0
2007-11-01 14:30:00,35.85,36.03,35.85,35.98,237900.0,16.3608,16.443,16.3608,16.4202,237900.0
2007-11-01 15:00:00,35.97,36.02,35.68,35.68,292100.0,16.4156,16.4384,16.2833,16.2833,292100.0
2007-11-01 15:30:00,35.67,35.84,35.53,35.61,634600.0,16.2787,16.3563,16.2148,16.2513,634600.0
2007-11-02 09:30:00,35.72,35.97,35.62,35.72,290100.0,16.3015,16.4156,16.2559,16.3015,290100.0
2007-11-02 10:00:00,35.72,35.92,35.65,35.9,228500.0,16.3015,16.3928,16.2696,16.3837,228500.0
2007-11-02 10:30:00,35.91,35.93,35.7,35.74,204800.0,16.3882,16.3974,16.2924,16.3106,204800.0
2007-11-02 11:00:00,35.74,35.81,35.54,35.54,185200.0,16.3106,16.3426,16.2194,16.2194,185200.0
2007-11-02 11:30:00,35.56,35.63,35.42,35.47,193700.0,16.2285,16.2604,16.1646,16.1874,193700.0
2007-11-02 12:00:00,35.48,35.58,35.46,35.53,191600.0,16.192,16.2376,16.1829,16.2148,191600.0
2007-11-02 12:30:00,35.54,35.61,35.49,35.57,156800.0,16.2194,16.2513,16.1965,16.2331,156800.0
2007-11-02 13:00:00,35.58,35.65,35.49,35.49,183500.0,16.2376,16.2696,16.1965,16.1965,183500.0
2007-11-02 13:30:00,35.49,35.64,35.48,35.61,85400.0,16.1965,16.265,16.192,16.2513,85400.0
2007-11-02 14:00:00,35.6,35.67,35.52,35.64,134700.0,16.2467,16.2787,16.2102,16.265,134700.0
2007-11-02 14:30:00,35.66,35.68,35.51,35.53,170700.0,16.2741,16.2833,16.2057,16.2148,170700.0
2007-11-02 15:00:00,35.54,35.66,35.53,35.6,216300.0,16.2194,16.2741,16.2148,16.2467,216300.0
2007-11-02 15:30:00,35.6,35.81,35.59,35.75,428700.0,16.2467,16.3426,16.2422,16.3152,428700.0
2007-11-05 09:30:00,35.7,35.85,35.58,35.68,287200.0,16.2924,16.3608,16.2376,16.2833,287200.0
2007-11-05 10:00:00,35.69,35.83,35.63,35.76,179700.0,16.2878,16.3517,16.2604,16.3198,179700.0
2007-11-05 10:30:00,35.76,35.97,35.71,35.79,246500.0,16.3198,16.4156,16.297,16.3335,246500.0
2007-11-05 11:00:00,35.79,35.84,35.74,35.79,141400.0,16.3335,16.3563,16.3106,16.3335,141400.0
2007-11-05 11:30:00,35.8,35.92,35.78,35.87,145000.0,16.338,16.3928,16.3289,16.37,145000.0
2007-11-05 12:00:00,35.88,35.89,35.74,35.8,127700.0,16.3745,16.3791,16.3106,16.338,127700.0
2007-11-05 12:30:00,35.8,35.84,35.73,35.76,151300.0,16.338,16.3563,16.3061,16.3198,151300.0
2007-11-05 13:00:00,35.75,35.82,35.73,35.78,88500.0,16.3152,16.3472,16.3061,16.3289,88500.0
2007-11-05 13:30:00,35.78,35.8,35.67,35.74,197500.0,16.3289,16.338,16.2787,16.3106,197500.0
2007-11-05 14:00:00,35.75,35.78,35.66,35.72,179700.0,16.3152,16.3289,16.2741,16.3015,179700.0
2007-11-05 14:30:00,35.72,35.8,35.72,35.76,166700.0,16.3015,16.338,16.3015,16.3198,166700.0
2007-11-05 15:00:00,35.76,36.0,35.76,35.88,260400.0,16.3198,16.4293,16.3198,16.3745,260400.0
2007-11-05 15:30:00,35.87,35.99,35.86,35.86,433000.0,16.37,16.4247,16.3654,16.3654,433000.0
2007-11-06 09:30:00,35.91,35.98,35.61,35.71,272700.0,16.3882,16.4202,16.2513,16.297,272700.0
2007-11-06 10:00:00,35.69,35.76,35.61,35.64,128300.0,16.2878,16.3198,16.2513,16.265,128300.0
2007-11-06 10:30:00,35.63,35.72,35.56,35.71,139700.0,16.2604,16.3015,16.2285,16.297,139700.0
2007-11-06 11:00:00,35.7,35.7,35.55,35.56,95000.0,16.2924,16.2924,16.2239,16.2285,95000.0
2007-11-06 11:30:00,35.56,35.57,35.42,35.5,222100.0,16.2285,16.2331,16.1646,16.2011,222100.0
2007-11-06 12:00:00,35.5,35.62,35.46,35.6,116200.0,16.2011,16.2559,16.1829,16.2467,116200.0
2007-11-06 12:30:00,35.6,35.64,35.56,35.62,53600.0,16.2467,16.265,16.2285,16.2559,53600.0
2007-11-06 13:00:00,35.62,35.7,35.59,35.61,91600.0,16.2559,16.2924,16.2422,16.2513,91600.0
2007-11-06 13:30:00,35.61,35.7,35.59,35.62,122300.0,16.2513,16.2924,16.2422,16.2559,122300.0
2007-11-06 14:00:00,35.62,35.72,35.59,35.64,122500.0,16.2559,16.3015,16.2422,16.265,122500.0
2007-11-06 14:30:00,35.63,35.66,35.59,35.59,118600.0,16.2604,16.2741,16.2422,16.2422,118600.0
2007-11-06 15:00:00,35.6,35.69,35.55,35.67,152700.0,16.2467,16.2878,16.2239,16.2787,152700.0
2007-11-06 15:30:00,35.67,35.84,35.66,35.84,281400.0,16.2787,16.3563,16.2741,16.3563,281400.0
2007-11-07 09:30:00,36.11,36.11,35.43,35.58,216000.0,16.4795,16.4795,16.1692,16.2376,216000.0
2007-11-07 10:00:00,35.58,35.73,35.53,35.7,259600.0,16.2376,16.3061,16.2148,16.2924,259600.0
2007-11-07 10:30:00,35.7,35.8,35.65,35.65,287900.0,16.2924,16.338,16.2696,16.2696,287900.0
2007-11-07 11:00:00,35.66,35.71,35.61,35.68,162900.0,16.2741,16.297,16.2513,16.2833,162900.0
2007-11-07 11:30:00,35.69,35.8,35.67,35.79,128200.0,16.2878,16.338,16.2787,16.3335,128200.0
2007-11-07 12:00:00,35.79,35.8,35.6,35.7,133000.0,16.3335,16.338,16.2467,16.2924,133000.0
2007-11-07 12:30:00,35.7,35.75,35.61,35.63,108300.0,16.2924,16.3152,16.2513,16.2604,108300.0
2007-11-07 13:00:00,35.64,35.69,35.4,35.48,219800.0,16.265,16.2878,16.1555,16.192,219800.0
2007-11-07 13:30:00,35.49,35.6,35.45,35.58,166300.0,16.1965,16.2467,16.1783,16.2376,166300.0
2007-11-07 14:00:00,35.57,35.67,35.51,35.63,139400.0,16.2331,16.2787,16.2057,16.2604,139400.0
2007-11-07 14:30:00,35.63,35.7,35.41,35.41,158600.0,16.2604,16.2924,16.16,16.16,158600.0
2007-11-07 15:00:00,35.41,35.51,35.25,35.26,363800.0,16.16,16.2057,16.087,16.0916,363800.0
2007-11-07 15:30:00,35.26,35.46,35.15,35.17,663400.0,16.0916,16.1829,16.0414,16.0505,663400.0
2007-11-08 09:30:00,35.37,35.55,35.2,35.46,333700.0,16.1418,16.2239,16.0642,16.1829,333700.0
2007-11-08 10:00:00,35.46,35.58,35.25,35.57,406000.0,16.1829,16.2376,16.087,16.2331,406000.0
2007-11-08 10:30:00,35.58,35.58,35.43,35.48,323400.0,16.2376,16.2376,16.1692,16.192,323400.0
2007-11-08 11:00:00,35.48,35.56,35.43,35.52,323700.0,16.192,16.2285,16.1692,16.2102,323700.0
2007-11-08 11:30:00,35.52,35.8,35.52,35.79,343700.0,16.2102,16.338,16.2102,16.3335,343700.0
2007-11-08 12:00:00,35.79,35.89,35.64,35.88,304300.0,16.3335,16.3791,16.265,16.3745,304300.0
2007-11-08 12:30:00,35.88,35.93,35.71,35.86,481900.0,16.3745,16.3974,16.297,16.3654,481900.0
2007-11-08 13:00:00,35.88,35.97,35.73,35.78,342300.0,16.3745,16.4156,16.3061,16.3289,342300.0
2007-11-08 13:30:00,35.76,35.85,35.69,35.85,179600.0,16.3198,16.3608,16.2878,16.3608,179600.0
2007-11-08 14:00:00,35.85,35.99,35.77,35.98,294900.0,16.3608,16.4247,16.3243,16.4202,294900.0
2007-11-08 14:30:00,35.98,36.08,35.89,36.07,543600.0,16.4202,16.4658,16.3791,16.4612,543600.0
2007-11-08 15:00:00,36.07,36.1,35.92,36.0,576600.0,16.4612,16.4749,16.3928,16.4293,576600.0
2007-11-08 15:30:00,35.99,36.22,35.95,36.18,1242400.0,16.4247,16.5297,16.4065,16.5114,1242400.0
2007-11-09 09:30:00,35.83,36.11,35.82,35.9,357200.0,16.3517,16.4795,16.3472,16.3837,357200.0
2007-11-09 10:00:00,35.9,36.25,35.82,36.23,377200.0,16.3837,16.5434,16.3472,16.5343,377200.0
2007-11-09 10:30:00,36.23,36.29,36.16,36.21,352600.0,16.5343,16.5616,16.5023,16.5251,352600.0
2007-11-09 11:00:00,36.21,36.21,35.85,36.05,589100.0,16.5251,16.5251,16.3608,16.4521,589100.0
2007-11-09 11:30:00,36.03,36.18,35.95,36.11,259500.0,16.443,16.5114,16.4065,16.4795,259500.0
2007-11-09 12:00:00,36.11,36.2,36.0,36.18,213400.0,16.4795,16.5206,16.4293,16.5114,213400.0
2007-11-09 12:30:00,36.19,36.3,36.02,36.06,296700.0,16.516,16.5662,16.4384,16.4567,296700.0
2007-11-09 13:00:00,36.06,36.08,35.9,35.95,212600.0,16.4567,16.4658,16.3837,16.4065,212600.0
2007-11-09 13:30:00,35.95,36.03,35.86,35.92,186000.0,16.4065,16.443,16.3654,16.3928,186000.0
2007-11-09 14:00:00,35.91,36.02,35.88,35.99,360400.0,16.3882,16.4384,16.3745,16.4247,360400.0
2007-11-09 14:30:00,35.99,36.07,35.93,36.0,863000.0,16.4247,16.4612,16.3974,16.4293,863000.0
2007-11-09 15:00:00,36.01,36.24,36.0,36.1,576100.0,16.4339,16.5388,16.4293,16.4749,576100.0
2007-11-09 15:30:00,36.11,36.12,35.8,35.82,907600.0,16.4795,16.4841,16.338,16.3472,907600.0
2007-11-12 09:30:00,35.88,36.11,35.8,36.03,367100.0,16.3745,16.4795,16.338,16.443,367100.0
2007-11-12 10:00:00,36.03,36.24,36.0,36.23,342500.0,16.443,16.5388,16.4293,16.5343,342500.0
2007-11-12 10:30:00,36.23,36.24,36.12,36.19,291800.0,16.5343,16.5388,16.4841,16.516,291800.0
2007-11-12 11:00:00,36.19,36.25,36.15,36.21,421500.0,16.516,16.5434,16.4978,16.5251,421500.0
2007-11-12 11:30:00,36.21,36.34,36.17,36.22,375100.0,16.5251,16.5845,16.5069,16.5297,375100.0
2007-11-12 12:00:00,36.23,36.36,36.21,36.35,244000.0,16.5343,16.5936,16.5251,16.589,244000.0
2007-11-12 12:30:00,36.35,36.49,36.34,36.4,479900.0,16.589,16.6529,16.5845,16.6118,479900.0
2007-11-12 13:00:00,36.4,36.48,36.4,36.43,181600.0,16.6118,16.6484,16.6118,16.6255,181600.0
2007-11-12 13:30:00,36.44,36.48,36.37,36.42,246200.0,16.6301,16.6484,16.5982,16.621,246200.0
2007-11-12 14:00:00,36.43,36.48,36.41,36.47,324500.0,16.6255,16.6484,16.6164,16.6438,324500.0
2007-11-12 14:30:00,36.47,36.49,36.25,36.29,392900.0,16.6438,16.6529,16.5434,16.5616,392900.0
2007-11-12 15:00:00,36.29,36.33,36.16,36.17,525900.0,16.5616,16.5799,16.5023,16.5069,525900.0
2007-11-12 15:30:00,36.17,36.26,35.98,35.98,1088000.0,16.5069,16.548,16.4202,16.4202,1088000.0
2007-11-13 09:30:00,36.24,36.24,36.0,36.1,250400.0,16.5388,16.5388,16.4293,16.4749,250400.0
2007-11-13 10:00:00,36.12,36.15,36.02,36.08,217000.0,16.4841,16.4978,16.4384,16.4658,217000.0
2007-11-13 10:30:00,36.09,36.09,35.91,35.99,292400.0,16.4704,16.4704,16.3882,16.4247,292400.0
2007-11-13 11:00:00,36.0,36.02,35.8,35.84,164200.0,16.4293,16.4384,16.338,16.3563,164200.0
2007-11-13 11:30:00,35.83,35.85,35.65,35.68,160000.0,16.3517,16.3608,16.2696,16.2833,160000.0
2007-11-13 12:00:00,35.68,35.79,35.67,35.67,102800.0,16.2833,16.3335,16.2787,16.2787,102800.0
2007-11-13 12:30:00,35.68,35.81,35.66,35.71,150500.0,16.2833,16.3426,16.2741,16.297,150500.0
2007-11-13 13:00:00,35.73,35.79,35.69,35.77,84000.0,16.3061,16.3335,16.2878,16.3243,84000.0
2007-11-13 13:30:00,35.78,35.9,35.76,35.8,178600.0,16.3289,16.3837,16.3198,16.338,178600.0
2007-11-13 14:00:00,35.8,35.93,35.78,35.92,162900.0,16.338,16.3974,16.3289,16.3928,162900.0
2007-11-13 14:30:00,35.93,35.97,35.88,35.89,117700.0,16.3974,16.4156,16.3745,16.3791,117700.0
2007-11-13 15:00:00,35.89,36.01,35.88,35.99,256400.0,16.3791,16.4339,16.3745,16.4247,256400.0
2007-11-13 15:30:00,35.99,36.46,35.98,36.41,1089300.0,16.4247,16.6392,16.4202,16.6164,1089300.0
2007-11-14 09:30:00,36.55,36.55,36.15,36.32,268300.0,16.6803,16.6803,16.4978,16.5753,268300.0
2007-11-14 10:00:00,36.31,36.36,36.16,36.3,251400.0,16.5708,16.5936,16.5023,16.5662,251400.0
2007-11-14 10:30:00,36.29,36.5,36.24,36.48,262500.0,16.5616,16.6575,16.5388,16.6484,262500.0
2007-11-14 11:00:00,36.48,36.58,36.45,36.55,246900.0,16.6484,16.694,16.6347,16.6803,246900.0
2007-11-14 11:30:00,36.55,36.59,36.45,36.53,287000.0,16.6803,16.6986,16.6347,16.6712,287000.0
2007-11-14 12:00:00,36.53,36.55,36.5,36.52,97500.0,16.6712,16.6803,16.6575,16.6666,97500.0
2007-11-14 12:30:00,36.52,36.54,36.47,36.47,98900.0,16.6666,16.6757,16.6438,16.6438,98900.0
2007-11-14 13:00:00,36.48,36.55,36.46,36.52,143100.0,16.6484,16.6803,16.6392,16.6666,143100.0
2007-11-14 13:30:00,36.52,36.55,36.44,36.54,215100.0,16.6666,16.6803,16.6301,16.6757,215100.0
2007-11-14 14:00:00,36.53,36.6,36.52,36.59,275700.0,16.6712,16.7031,16.6666,16.6986,275700.0
2007-11-14 14:30:00,36.58,36.6,36.53,36.54,216400.0,16.694,16.7031,16.6712,16.6757,216400.0
2007-11-14 15:00:00,36.54,36.66,36.53,36.64,414300.0,16.6757,16.7305,16.6712,16.7214,414300.0
2007-11-14 15:30:00,36.63,36.64,36.35,36.36,542000.0,16.7168,16.7214,16.589,16.5936,542000.0
2007-11-15 09:30:00,36.33,36.75,36.33,36.73,523200.0,16.5799,16.7716,16.5799,16.7624,523200.0
2007-11-15 10:00:00,36.73,36.73,36.6,36.7,317400.0,16.7624,16.7624,16.7031,16.7488,317400.0
2007-11-15 10:30:00,36.69,36.75,36.66,36.72,236100.0,16.7442,16.7716,16.7305,16.7579,236100.0
2007-11-15 11:00:00,36.71,36.76,36.68,36.73,306400.0,16.7533,16.7761,16.7396,16.7624,306400.0
2007-11-15 11:30:00,36.73,36.91,36.72,36.89,446900.0,16.7624,16.8446,16.7579,16.8355,446900.0
2007-11-15 12:00:00,36.89,36.99,36.89,36.94,321500.0,16.8355,16.8811,16.8355,16.8583,321500.0
2007-11-15 12:30:00,36.94,37.0,36.86,36.96,653700.0,16.8583,16.8857,16.8218,16.8674,653700.0
2007-11-15 13:00:00,36.97,37.02,36.91,37.01,208200.0,16.872,16.8948,16.8446,16.8902,208200.0
2007-11-15 13:30:00,37.01,37.03,36.89,36.94,216300.0,16.8902,16.8994,16.8355,16.8583,216300.0
2007-11-15 14:00:00,36.95,37.04,36.87,36.93,433800.0,16.8628,16.9039,16.8263,16.8537,433800.0
2007-11-15 14:30:00,36.93,37.01,36.89,36.97,372800.0,16.8537,16.8902,16.8355,16.872,372800.0
2007-11-15 15:00:00,36.96,37.06,36.89,36.94,534300.0,16.8674,16.913,16.8355,16.8583,534300.0
2007-11-15 15:30:00,36.93,36.93,36.73,36.83,629600.0,16.8537,16.8537,16.7624,16.8081,629600.0
2007-11-16 09:30:00,37.0,37.07,36.83,36.87,647300.0,16.8857,16.9176,16.8081,16.8263,647300.0
2007-11-16 10:00:00,36.86,36.91,36.75,36.77,231600.0,16.8218,16.8446,16.7716,16.7807,231600.0
2007-11-16 10:30:00,36.77,36.89,36.69,36.72,308500.0,16.7807,16.8355,16.7442,16.7579,308500.0
2007-11-16 11:00:00,36.72,36.83,36.58,36.58,159200.0,16.7579,16.8081,16.694,16.694,159200.0
2007-11-16 11:30:00,36.58,36.77,36.57,36.74,155500.0,16.694,16.7807,16.6894,16.767,155500.0
2007-11-16 12:00:00,36.74,36.89,36.69,36.85,102300.0,16.767,16.8355,16.7442,16.8172,102300.0
2007-11-16 12:30:00,36.85,36.88,36.71,36.72,97900.0,16.8172,16.8309,16.7533,16.7579,97900.0
2007-11-16 13:00:00,36.72,36.83,36.71,36.77,79900.0,16.7579,16.8081,16.7533,16.7807,79900.0
2007-11-16 13:30:00,36.77,36.78,36.65,36.69,190000.0,16.7807,16.7853,16.7259,16.7442,190000.0
2007-11-16 14:00:00,36.69,36.74,36.59,36.66,228700.0,16.7442,16.767,16.6986,16.7305,228700.0
2007-11-16 14:30:00,36.67,36.73,36.54,36.63,270200.0,16.7351,16.7624,16.6757,16.7168,270200.0
2007-11-16 15:00:00,36.63,36.81,36.61,36.76,258100.0,16.7168,16.799,16.7077,16.7761,258100.0
2007-11-16 15:30:00,36.77,37.05,36.71,36.98,560200.0,16.7807,16.9085,16.7533,16.8765,560200.0
2007-11-19 09:30:00,36.83,37.62,36.8,37.51,1008500.0,16.8081,17.1686,16.7944,17.1184,1008500.0
2007-11-19 10:00:00,37.5,37.81,37.47,37.75,1194400.0,17.1139,17.2553,17.1002,17.2279,1194400.0
2007-11-19 10:30:00,37.72,37.75,37.61,37.68,595800.0,17.2143,17.2279,17.1641,17.196,595800.0
2007-11-19 11:00:00,37.68,37.72,37.57,37.63,436800.0,17.196,17.2143,17.1458,17.1732,436800.0
2007-11-19 11:30:00,37.63,37.74,37.59,37.67,236100.0,17.1732,17.2234,17.1549,17.1914,236100.0
2007-11-19 12:00:00,37.67,37.84,37.63,37.73,297400.0,17.1914,17.269,17.1732,17.2188,297400.0
2007-11-19 12:30:00,37.74,37.85,37.72,37.83,375200.0,17.2234,17.2736,17.2143,17.2645,375200.0
2007-11-19 13:00:00,37.83,37.85,37.72,37.83,425400.0,17.2645,17.2736,17.2143,17.2645,425400.0
2007-11-19 13:30:00,37.84,37.98,37.82,37.87,535600.0,17.269,17.3329,17.2599,17.2827,535600.0
2007-11-19 14:00:00,37.87,37.95,37.8,37.91,655000.0,17.2827,17.3192,17.2508,17.301,655000.0
2007-11-19 14:30:00,37.92,38.0,37.84,37.98,484100.0,17.3055,17.342,17.269,17.3329,484100.0
2007-11-19 15:00:00,37.98,37.99,37.8,37.83,644500.0,17.3329,17.3375,17.2508,17.2645,644500.0
2007-11-19 15:30:00,37.83,37.87,37.65,37.72,1067400.0,17.2645,17.2827,17.1823,17.2143,1067400.0
2007-11-20 09:30:00,37.67,37.99,37.5,37.85,491300.0,17.1914,17.3375,17.1139,17.2736,491300.0
2007-11-20 10:00:00,37.86,38.0,37.86,38.0,381100.0,17.2781,17.342,17.2781,17.342,381100.0
2007-11-20 10:30:00,38.0,38.09,37.96,37.98,699800.0,17.342,17.3831,17.3238,17.3329,699800.0
2007-11-20 11:00:00,37.99,38.1,37.9,37.95,308900.0,17.3375,17.3877,17.2964,17.3192,308900.0
2007-11-20 11:30:00,37.96,38.06,37.93,38.0,356700.0,17.3238,17.3694,17.3101,17.342,356700.0
2007-11-20 12:00:00,38.0,38.08,37.96,38.06,208700.0,17.342,17.3785,17.3238,17.3694,208700.0
2007-11-20 12:30:00,38.07,38.08,37.98,38.04,234300.0,17.374,17.3785,17.3329,17.3603,234300.0
2007-11-20 13:00:00,38.03,38.03,37.85,37.93,254900.0,17.3557,17.3557,17.2736,17.3101,254900.0
2007-11-20 13:30:00,37.93,38.05,37.92,37.96,176100.0,17.3101,17.3649,17.3055,17.3238,176100.0
2007-11-20 14:00:00,37.96,38.1,37.88,37.97,365200.0,17.3238,17.3877,17.2873,17.3283,365200.0
2007-11-20 14:30:00,37.98,38.15,37.94,38.0,327700.0,17.3329,17.4105,17.3147,17.342,327700.0
2007-11-20 15:00:00,38.01,38.24,37.96,38.19,337700.0,17.3466,17.4516,17.3238,17.4287,337700.0
2007-11-20 15:30:00,38.18,38.31,38.14,38.26,765600.0,17.4242,17.4835,17.4059,17.4607,765600.0
2007-11-21 09:30:00,38.03,38.47,37.91,38.41,540300.0,17.3557,17.5565,17.301,17.5291,540300.0
2007-11-21 10:00:00,38.42,38.5,38.42,38.49,477100.0,17.5337,17.5702,17.5337,17.5657,477100.0
2007-11-21 10:30:00,38.49,38.75,38.36,38.73,980000.0,17.5657,17.6843,17.5063,17.6752,980000.0
2007-11-21 11:00:00,38.72,38.75,38.56,38.63,747900.0,17.6706,17.6843,17.5976,17.6295,747900.0
2007-11-21 11:30:00,38.63,38.66,38.52,38.56,528800.0,17.6295,17.6432,17.5793,17.5976,528800.0
2007-11-21 12:00:00,38.55,38.58,38.45,38.5,266000.0,17.593,17.6067,17.5474,17.5702,266000.0
2007-11-21 12:30:00,38.5,38.58,38.43,38.53,303500.0,17.5702,17.6067,17.5383,17.5839,303500.0
2007-11-21 13:00:00,38.54,38.62,38.34,38.41,263100.0,17.5885,17.625,17.4972,17.5291,263100.0
2007-11-21 13:30:00,38.41,38.5,38.36,38.39,215200.0,17.5291,17.5702,17.5063,17.52,215200.0
2007-11-21 14:00:00,38.39,38.6,38.35,38.44,346300.0,17.52,17.6159,17.5018,17.5428,346300.0
2007-11-21 14:30:00,38.44,38.46,38.39,38.43,306300.0,17.5428,17.552,17.52,17.5383,306300.0
2007-11-21 15:00:00,38.43,38.47,38.18,38.19,639700.0,17.5383,17.5565,17.4242,17.4287,639700.0
2007-11-21 15:30:00,38.19,38.38,38.06,38.08,735000.0,17.4287,17.5155,17.3694,17.3785,735000.0
2007-11-23 09:30:00,38.24,38.31,37.96,38.03,496200.0,17.4516,17.4835,17.3238,17.3557,496200.0
2007-11-23 10:00:00,38.03,38.08,37.9,37.97,251100.0,17.3557,17.3785,17.2964,17.3283,251100.0
2007-11-23 10:30:00,37.96,38.0,37.9,37.96,252800.0,17.3238,17.342,17.2964,17.3238,252800.0
2007-11-23 11:00:00,37.97,37.99,37.9,37.9,302700.0,17.3283,17.3375,17.2964,17.2964,302700.0
2007-11-23 11:30:00,37.9,37.96,37.87,37.94,260000.0,17.2964,17.3238,17.2827,17.3147,260000.0
2007-11-23 12:00:00,37.94,38.1,37.92,38.07,283300.0,17.3147,17.3877,17.3055,17.374,283300.0
2007-11-23 12:30:00,38.07,38.17,37.93,38.0,462900.0,17.374,17.4196,17.3101,17.342,462900.0
2007-11-26 09:30:00,38.12,38.27,37.77,38.12,440800.0,17.3968,17.4653,17.2371,17.3968,440800.0
2007-11-26 10:00:00,38.13,38.18,37.97,37.99,275900.0,17.4014,17.4242,17.3283,17.3375,275900.0
2007-11-26 10:30:00,37.99,38.08,37.96,38.04,332000.0,17.3375,17.3785,17.3238,17.3603,332000.0
2007-11-26 11:00:00,38.04,38.12,37.99,38.01,327800.0,17.3603,17.3968,17.3375,17.3466,327800.0
2007-11-26 11:30:00,38.01,38.2,38.0,38.19,303900.0,17.3466,17.4333,17.342,17.4287,303900.0
2007-11-26 12:00:00,38.19,38.37,38.19,38.35,321800.0,17.4287,17.5109,17.4287,17.5018,321800.0
2007-11-26 12:30:00,38.34,38.36,38.16,38.22,336800.0,17.4972,17.5063,17.4151,17.4424,336800.0
2007-11-26 13:00:00,38.21,38.31,38.12,38.12,272800.0,17.4379,17.4835,17.3968,17.3968,272800.0
2007-11-26 13:30:00,38.13,38.17,37.94,38.03,312600.0,17.4014,17.4196,17.3147,17.3557,312600.0
2007-11-26 14:00:00,38.04,38.19,38.02,38.08,310700.0,17.3603,17.4287,17.3512,17.3785,310700.0
2007-11-26 14:30:00,38.08,38.18,38.02,38.03,423700.0,17.3785,17.4242,17.3512,17.3557,423700.0
2007-11-26 15:00:00,38.03,38.06,37.9,37.91,315300.0,17.3557,17.3694,17.2964,17.301,315300.0
2007-11-26 15:30:00,37.9,37.94,37.58,37.58,684900.0,17.2964,17.3147,17.1504,17.1504,684900.0
2007-11-27 09:30:00,37.75,37.95,37.64,37.9,385000.0,17.2279,17.3192,17.1777,17.2964,385000.0
2007-11-27 10:00:00,37.9,37.97,37.74,37.74,407700.0,17.2964,17.3283,17.2234,17.2234,407700.0
2007-11-27 10:30:00,37.74,37.99,37.73,37.96,231100.0,17.2234,17.3375,17.2188,17.3238,231100.0
2007-11-27 11:00:00,37.97,38.03,37.93,37.98,201100.0,17.3283,17.3557,17.3101,17.3329,201100.0
2007-11-27 11:30:00,37.98,38.05,37.82,37.82,213700.0,17.3329,17.3649,17.2599,17.2599,213700.0
2007-11-27 12:00:00,37.82,37.86,37.74,37.78,154100.0,17.2599,17.2781,17.2234,17.2416,154100.0
2007-11-27 12:30:00,37.78,38.04,37.78,37.97,293300.0,17.2416,17.3603,17.2416,17.3283,293300.0
2007-11-27 13:00:00,37.98,38.0,37.85,37.95,144900.0,17.3329,17.342,17.2736,17.3192,144900.0
2007-11-27 13:30:00,37.95,37.96,37.83,37.83,157300.0,17.3192,17.3238,17.2645,17.2645,157300.0
2007-11-27 14:00:00,37.83,37.89,37.76,37.83,169200.0,17.2645,17.2918,17.2325,17.2645,169200.0
2007-11-27 14:30:00,37.82,37.84,37.55,37.73,283600.0,17.2599,17.269,17.1367,17.2188,283600.0
2007-11-27 15:00:00,37.73,37.86,37.63,37.68,359500.0,17.2188,17.2781,17.1732,17.196,359500.0
2007-11-27 15:30:00,37.68,37.87,37.68,37.83,742600.0,17.196,17.2827,17.196,17.2645,742600.0
2007-11-28 09:30:00,38.0,38.0,37.69,37.78,317200.0,17.342,17.342,17.2006,17.2416,317200.0
2007-11-28 10:00:00,37.78,38.0,37.71,37.93,402400.0,17.2416,17.342,17.2097,17.3101,402400.0
2007-11-28 10:30:00,37.94,38.0,37.86,37.95,325500.0,17.3147,17.342,17.2781,17.3192,325500.0
2007-11-28 11:00:00,37.94,38.13,37.9,38.09,451600.0,17.3147,17.4014,17.2964,17.3831,451600.0
2007-11-28 11:30:00,38.08,38.1,38.02,38.07,165200.0,17.3785,17.3877,17.3512,17.374,165200.0
2007-11-28 12:00:00,38.08,38.15,38.0,38.04,798600.0,17.3785,17.4105,17.342,17.3603,798600.0
2007-11-28 12:30:00,38.04,38.09,37.97,37.99,251400.0,17.3603,17.3831,17.3283,17.3375,251400.0
2007-11-28 13:00:00,37.99,38.04,37.92,37.98,298500.0,17.3375,17.3603,17.3055,17.3329,298500.0
2007-11-28 13:30:00,37.97,38.01,37.91,37.93,226500.0,17.3283,17.3466,17.301,17.3101,226500.0
2007-11-28 14:00:00,37.93,37.98,37.9,37.96,281400.0,17.3101,17.3329,17.2964,17.3238,281400.0
2007-11-28 14:30:00,37.95,37.98,37.87,37.97,207400.0,17.3192,17.3329,17.2827,17.3283,207400.0
2007-11-28 15:00:00,37.97,38.05,37.96,38.04,262800.0,17.3283,17.3649,17.3238,17.3603,262800.0
2007-11-28 15:30:00,38.04,38.05,37.89,37.89,1378300.0,17.3603,17.3649,17.2918,17.2918,1378300.0
2007-11-29 09:30:00,37.87,38.09,37.73,37.79,1872100.0,17.2827,17.3831,17.2188,17.2462,1872100.0
2007-11-29 10:00:00,37.8,37.85,37.55,37.82,575000.0,17.2508,17.2736,17.1367,17.2599,575000.0
2007-11-29 10:30:00,37.82,37.84,37.66,37.69,217800.0,17.2599,17.269,17.1869,17.2006,217800.0
2007-11-29 11:00:00,37.68,37.74,37.66,37.69,230100.0,17.196,17.2234,17.1869,17.2006,230100.0
2007-11-29 11:30:00,37.7,37.75,37.65,37.66,570200.0,17.2051,17.2279,17.1823,17.1869,570200.0
2007-11-29 12:00:00,37.66,37.74,37.65,37.7,301800.0,17.1869,17.2234,17.1823,17.2051,301800.0
2007-11-29 12:30:00,37.7,37.77,37.66,37.69,230200.0,17.2051,17.2371,17.1869,17.2006,230200.0
2007-11-29 13:00:00,37.69,37.77,37.66,37.7,231300.0,17.2006,17.2371,17.1869,17.2051,231300.0
2007-11-29 13:30:00,37.71,37.73,37.55,37.62,210100.0,17.2097,17.2188,17.1367,17.1686,210100.0
2007-11-29 14:00:00,37.63,37.75,37.6,37.74,261900.0,17.1732,17.2279,17.1595,17.2234,261900.0
2007-11-29 14:30:00,37.75,37.78,37.65,37.76,310300.0,17.2279,17.2416,17.1823,17.2325,310300.0
2007-11-29 15:00:00,37.77,37.87,37.76,37.85,413400.0,17.2371,17.2827,17.2325,17.2736,413400.0
2007-11-29 15:30:00,37.84,37.88,37.75,37.78,416700.0,17.269,17.2873,17.2279,17.2416,416700.0
2007-11-30 09:30:00,38.2,38.2,37.63,37.7,484600.0,17.4333,17.4333,17.1732,17.2051,484600.0
2007-11-30 10:00:00,37.7,37.77,37.58,37.67,332400.0,17.2051,17.2371,17.1504,17.1914,332400.0
2007-11-30 10:30:00,37.67,37.76,37.63,37.69,335400.0,17.1914,17.2325,17.1732,17.2006,335400.0
2007-11-30 11:00:00,37.68,37.77,37.68,37.69,292500.0,17.196,17.2371,17.196,17.2006,292500.0
2007-11-30 11:30:00,37.67,37.72,37.64,37.65,157400.0,17.1914,17.2143,17.1777,17.1823,157400.0
2007-11-30 12:00:00,37.65,37.66,37.6,37.64,130200.0,17.1823,17.1869,17.1595,17.1777,130200.0
2007-11-30 12:30:00,37.64,37.66,37.56,37.63,171400.0,17.1777,17.1869,17.1412,17.1732,171400.0
2007-11-30 13:00:00,37.63,37.73,37.6,37.72,242700.0,17.1732,17.2188,17.1595,17.2143,242700.0
2007-11-30 13:30:00,37.72,37.72,37.63,37.63,179400.0,17.2143,17.2143,17.1732,17.1732,179400.0
2007-11-30 14:00:00,37.64,37.65,37.56,37.59,231300.0,17.1777,17.1823,17.1412,17.1549,231300.0
2007-11-30 14:30:00,37.6,37.66,37.52,37.53,329500.0,17.1595,17.1869,17.123,17.1275,329500.0
2007-11-30 15:00:00,37.53,37.53,37.41,37.46,409400.0,17.1275,17.1275,17.0728,17.0956,409400.0
2007-11-30 15:30:00,37.47,37.64,37.44,37.61,718700.0,17.1002,17.1777,17.0865,17.1641,718700.0
2007-12-03 09:30:00,37.36,37.95,37.36,37.95,278500.0,17.05,17.3192,17.05,17.3192,278500.0
2007-12-03 10:00:00,37.95,37.99,37.79,37.82,325900.0,17.3192,17.3375,17.2462,17.2599,325900.0
2007-12-03 10:30:00,37.81,37.91,37.76,37.89,280400.0,17.2553,17.301,17.2325,17.2918,280400.0
2007-12-03 11:00:00,37.88,37.93,37.8,37.88,153000.0,17.2873,17.3101,17.2508,17.2873,153000.0
2007-12-03 11:30:00,37.88,37.92,37.84,37.84,83600.0,17.2873,17.3055,17.269,17.269,83600.0
2007-12-03 12:00:00,37.84,37.97,37.82,37.97,95800.0,17.269,17.3283,17.2599,17.3283,95800.0
2007-12-03 12:30:00,37.97,37.97,37.88,37.88,93900.0,17.3283,17.3283,17.2873,17.2873,93900.0
2007-12-03 13:00:00,37.89,37.93,37.88,37.91,78000.0,17.2918,17.3101,17.2873,17.301,78000.0
2007-12-03 13:30:00,37.91,37.91,37.78,37.82,126200.0,17.301,17.301,17.2416,17.2599,126200.0
2007-12-03 14:00:00,37.82,37.88,37.81,37.81,109300.0,17.2599,17.2873,17.2553,17.2553,109300.0
2007-12-03 14:30:00,37.81,37.85,37.78,37.85,132500.0,17.2553,17.2736,17.2416,17.2736,132500.0
2007-12-03 15:00:00,37.84,37.94,37.71,37.94,183800.0,17.269,17.3147,17.2097,17.3147,183800.0
2007-12-03 15:30:00,37.94,37.97,37.76,37.85,313600.0,17.3147,17.3283,17.2325,17.2736,313600.0
2007-12-04 09:30:00,37.66,37.86,37.66,37.8,348500.0,17.1869,17.2781,17.1869,17.2508,348500.0
2007-12-04 10:00:00,37.8,38.05,37.78,38.02,334300.0,17.2508,17.3649,17.2416,17.3512,334300.0
2007-12-04 10:30:00,38.02,38.09,37.95,38.05,269400.0,17.3512,17.3831,17.3192,17.3649,269400.0
2007-12-04 11:00:00,38.04,38.2,38.04,38.08,221400.0,17.3603,17.4333,17.3603,17.3785,221400.0
2007-12-04 11:30:00,38.08,38.18,38.08,38.18,177000.0,17.3785,17.4242,17.3785,17.4242,177000.0
2007-12-04 12:00:00,38.18,38.24,38.17,38.22,136700.0,17.4242,17.4516,17.4196,17.4424,136700.0
2007-12-04 12:30:00,38.21,38.24,38.14,38.14,125200.0,17.4379,17.4516,17.4059,17.4059,125200.0
2007-12-04 13:00:00,38.14,38.17,38.03,38.03,179200.0,17.4059,17.4196,17.3557,17.3557,179200.0
2007-12-04 13:30:00,38.02,38.19,38.02,38.16,209600.0,17.3512,17.4287,17.3512,17.4151,209600.0
2007-12-04 14:00:00,38.15,38.17,38.06,38.11,194600.0,17.4105,17.4196,17.3694,17.3922,194600.0
2007-12-04 14:30:00,38.1,38.34,38.1,38.33,335400.0,17.3877,17.4972,17.3877,17.4926,335400.0
2007-12-04 15:00:00,38.32,38.45,38.26,38.38,445400.0,17.4881,17.5474,17.4607,17.5155,445400.0
2007-12-04 15:30:00,38.38,38.39,38.1,38.21,520900.0,17.5155,17.52,17.3877,17.4379,520900.0
2007-12-05 09:30:00,38.46,38.49,38.21,38.48,349500.0,17.552,17.5657,17.4379,17.5611,349500.0
2007-12-05 10:00:00,38.49,38.66,38.46,38.65,375200.0,17.5657,17.6432,17.552,17.6387,375200.0
2007-12-05 10:30:00,38.65,38.74,38.54,38.57,288500.0,17.6387,17.6797,17.5885,17.6022,288500.0
2007-12-05 11:00:00,38.57,38.75,38.56,38.75,240900.0,17.6022,17.6843,17.5976,17.6843,240900.0
2007-12-05 11:30:00,38.74,38.77,38.71,38.71,244100.0,17.6797,17.6934,17.6661,17.6661,244100.0
2007-12-05 12:00:00,38.71,38.75,38.67,38.71,171300.0,17.6661,17.6843,17.6478,17.6661,171300.0
2007-12-05 12:30:00,38.71,38.72,38.62,38.68,210000.0,17.6661,17.6706,17.625,17.6524,210000.0
2007-12-05 13:00:00,38.68,38.7,38.62,38.66,220100.0,17.6524,17.6615,17.625,17.6432,220100.0
2007-12-05 13:30:00,38.65,38.77,38.64,38.77,221000.0,17.6387,17.6934,17.6341,17.6934,221000.0
2007-12-05 14:00:00,38.76,38.89,38.74,38.79,390600.0,17.6889,17.7482,17.6797,17.7026,390600.0
2007-12-05 14:30:00,38.79,38.84,38.72,38.78,298300.0,17.7026,17.7254,17.6706,17.698,298300.0
2007-12-05 15:00:00,38.78,38.86,38.76,38.81,351800.0,17.698,17.7345,17.6889,17.7117,351800.0
2007-12-05 15:30:00,38.79,38.86,38.75,38.84,885400.0,17.7026,17.7345,17.6843,17.7254,885400.0
2007-12-06 09:30:00,38.81,38.82,38.52,38.54,515400.0,17.7117,17.7163,17.5793,17.5885,515400.0
2007-12-06 10:00:00,38.55,38.66,38.51,38.65,251300.0,17.593,17.6432,17.5748,17.6387,251300.0
2007-12-06 10:30:00,38.66,38.77,38.65,38.76,273200.0,17.6432,17.6934,17.6387,17.6889,273200.0
2007-12-06 11:00:00,38.77,38.82,38.73,38.75,183700.0,17.6934,17.7163,17.6752,17.6843,183700.0
2007-12-06 11:30:00,38.75,38.75,38.6,38.66,156100.0,17.6843,17.6843,17.6159,17.6432,156100.0
2007-12-06 12:00:00,38.66,38.66,38.58,38.62,126500.0,17.6432,17.6432,17.6067,17.625,126500.0
2007-12-06 12:30:00,38.62,38.67,38.62,38.67,92000.0,17.625,17.6478,17.625,17.6478,92000.0
2007-12-06 13:00:00,38.67,38.68,38.65,38.67,77600.0,17.6478,17.6524,17.6387,17.6478,77600.0
2007-12-06 13:30:00,38.67,38.7,38.65,38.7,197300.0,17.6478,17.6615,17.6387,17.6615,197300.0
2007-12-06 14:00:00,38.7,38.79,38.68,38.74,270500.0,17.6615,17.7026,17.6524,17.6797,270500.0
2007-12-06 14:30:00,38.74,38.76,38.68,38.71,318400.0,17.6797,17.6889,17.6524,17.6661,318400.0
2007-12-06 15:00:00,38.71,38.76,38.7,38.75,393100.0,17.6661,17.6889,17.6615,17.6843,393100.0
2007-12-06 15:30:00,38.74,38.98,38.72,38.95,998100.0,17.6797,17.7893,17.6706,17.7756,998100.0
2007-12-07 09:30:00,38.93,38.98,38.67,38.69,450800.0,17.7665,17.7893,17.6478,17.6569,450800.0
2007-12-07 10:00:00,38.7,38.98,38.52,38.53,323100.0,17.6615,17.7893,17.5793,17.5839,323100.0
2007-12-07 10:30:00,38.54,38.63,38.48,38.62,225200.0,17.5885,17.6295,17.5611,17.625,225200.0
2007-12-07 11:00:00,38.63,38.64,38.52,38.61,448700.0,17.6295,17.6341,17.5793,17.6204,448700.0
2007-12-07 11:30:00,38.61,38.7,38.61,38.65,155400.0,17.6204,17.6615,17.6204,17.6387,155400.0
2007-12-07 12:00:00,38.64,38.66,38.6,38.61,110000.0,17.6341,17.6432,17.6159,17.6204,110000.0
2007-12-07 12:30:00,38.61,38.67,38.6,38.67,109800.0,17.6204,17.6478,17.6159,17.6478,109800.0
2007-12-07 13:00:00,38.67,38.77,38.67,38.77,215900.0,17.6478,17.6934,17.6478,17.6934,215900.0
2007-12-07 13:30:00,38.77,38.88,38.77,38.8,220000.0,17.6934,17.7436,17.6934,17.7071,220000.0
2007-12-07 14:00:00,38.81,38.89,38.8,38.84,170900.0,17.7117,17.7482,17.7071,17.7254,170900.0
2007-12-07 14:30:00,38.85,38.89,38.79,38.85,297800.0,17.73,17.7482,17.7026,17.73,297800.0
2007-12-07 15:00:00,38.84,38.9,38.75,38.88,443200.0,17.7254,17.7528,17.6843,17.7436,443200.0
2007-12-07 15:30:00,38.88,38.93,38.78,38.89,583300.0,17.7436,17.7665,17.698,17.7482,583300.0
2007-12-10 09:30:00,38.93,38.99,38.86,38.97,357400.0,17.7665,17.7938,17.7345,17.7847,357400.0
2007-12-10 10:00:00,38.98,39.1,38.93,39.08,530300.0,17.7893,17.844,17.7665,17.8349,530300.0
2007-12-10 10:30:00,39.08,39.24,39.05,39.24,346500.0,17.8349,17.9079,17.8212,17.9079,346500.0
2007-12-10 11:00:00,39.24,39.27,39.15,39.26,292000.0,17.9079,17.9216,17.8669,17.9171,292000.0
2007-12-10 11:30:00,39.27,39.35,39.26,39.3,290500.0,17.9216,17.9581,17.9171,17.9353,290500.0
2007-12-10 12:00:00,39.3,39.34,39.19,39.24,378700.0,17.9353,17.9536,17.8851,17.9079,378700.0
2007-12-10 12:30:00,39.24,39.24,39.06,39.08,214700.0,17.9079,17.9079,17.8258,17.8349,214700.0
2007-12-10 13:00:00,39.08,39.19,39.07,39.17,171500.0,17.8349,17.8851,17.8304,17.876,171500.0
2007-12-10 13:30:00,39.17,39.19,39.07,39.1,115500.0,17.876,17.8851,17.8304,17.844,115500.0
2007-12-10 14:00:00,39.1,39.15,39.08,39.15,122100.0,17.844,17.8669,17.8349,17.8669,122100.0
2007-12-10 14:30:00,39.15,39.2,39.11,39.12,219800.0,17.8669,17.8897,17.8486,17.8532,219800.0
2007-12-10 15:00:00,39.13,39.14,39.09,39.11,200300.0,17.8577,17.8623,17.8395,17.8486,200300.0
2007-12-10 15:30:00,39.11,39.2,39.02,39.16,490600.0,17.8486,17.8897,17.8075,17.8714,490600.0
2007-12-11 09:30:00,39.3,39.3,39.0,39.17,285900.0,17.9353,17.9353,17.7984,17.876,285900.0
2007-12-11 10:00:00,39.18,39.2,39.11,39.16,177600.0,17.8806,17.8897,17.8486,17.8714,177600.0
2007-12-11 10:30:00,39.17,39.19,39.12,39.13,126100.0,17.876,17.8851,17.8532,17.8577,126100.0
2007-12-11 11:00:00,39.14,39.2,39.05,39.2,168500.0,17.8623,17.8897,17.8212,17.8897,168500.0
2007-12-11 11:30:00,39.21,39.29,39.2,39.28,158700.0,17.8942,17.9308,17.8897,17.9262,158700.0
2007-12-11 12:00:00,39.29,39.29,39.2,39.22,100900.0,17.9308,17.9308,17.8897,17.8988,100900.0
2007-12-11 12:30:00,39.22,39.24,39.15,39.15,114400.0,17.8988,17.9079,17.8669,17.8669,114400.0
2007-12-11 13:00:00,39.16,39.16,39.04,39.07,89300.0,17.8714,17.8714,17.8167,17.8304,89300.0
2007-12-11 13:30:00,39.06,39.07,38.96,39.02,222200.0,17.8258,17.8304,17.7802,17.8075,222200.0
2007-12-11 14:00:00,39.02,39.18,38.46,38.63,610000.0,17.8075,17.8806,17.552,17.6295,610000.0
2007-12-11 14:30:00,38.66,39.04,38.6,38.77,441400.0,17.6432,17.8167,17.6159,17.6934,441400.0
2007-12-11 15:00:00,38.77,38.81,38.6,38.65,361200.0,17.6934,17.7117,17.6159,17.6387,361200.0
2007-12-11 15:30:00,38.66,38.73,38.44,38.48,545800.0,17.6432,17.6752,17.5428,17.5611,545800.0
2007-12-12 09:30:00,39.23,39.25,38.81,38.93,578200.0,17.9034,17.9125,17.7117,17.7665,578200.0
2007-12-12 10:00:00,38.93,38.94,38.79,38.81,254300.0,17.7665,17.771,17.7026,17.7117,254300.0
2007-12-12 10:30:00,38.81,38.82,38.53,38.56,270400.0,17.7117,17.7163,17.5839,17.5976,270400.0
2007-12-12 11:00:00,38.56,38.85,38.55,38.84,247600.0,17.5976,17.73,17.593,17.7254,247600.0
2007-12-12 11:30:00,38.84,38.92,38.75,38.77,197400.0,17.7254,17.7619,17.6843,17.6934,197400.0
2007-12-12 12:00:00,38.77,38.82,38.72,38.72,140400.0,17.6934,17.7163,17.6706,17.6706,140400.0
2007-12-12 12:30:00,38.73,38.73,38.54,38.57,231900.0,17.6752,17.6752,17.5885,17.6022,231900.0
2007-12-12 13:00:00,38.56,38.69,38.54,38.68,174500.0,17.5976,17.6569,17.5885,17.6524,174500.0
2007-12-12 13:30:00,38.68,38.85,38.65,38.8,274000.0,17.6524,17.73,17.6387,17.7071,274000.0
2007-12-12 14:00:00,38.8,38.8,38.64,38.65,338700.0,17.7071,17.7071,17.6341,17.6387,338700.0
2007-12-12 14:30:00,38.64,38.69,38.56,38.56,233400.0,17.6341,17.6569,17.5976,17.5976,233400.0
2007-12-12 15:00:00,38.56,38.56,38.31,38.42,495100.0,17.5976,17.5976,17.4835,17.5337,495100.0
2007-12-12 15:30:00,38.42,38.61,38.19,38.54,745700.0,17.5337,17.6204,17.4287,17.5885,745700.0
2007-12-13 09:30:00,38.22,39.01,38.22,38.63,398300.0,17.4424,17.803,17.4424,17.6295,398300.0
2007-12-13 10:00:00,38.63,38.67,38.49,38.61,324200.0,17.6295,17.6478,17.5657,17.6204,324200.0
2007-12-13 10:30:00,38.61,38.88,38.59,38.86,407900.0,17.6204,17.7436,17.6113,17.7345,407900.0
2007-12-13 11:00:00,38.86,38.98,38.73,38.89,254900.0,17.7345,17.7893,17.6752,17.7482,254900.0
2007-12-13 11:30:00,38.89,38.92,38.73,38.9,363700.0,17.7482,17.7619,17.6752,17.7528,363700.0
2007-12-13 12:00:00,38.91,38.92,38.87,38.9,153800.0,17.7573,17.7619,17.7391,17.7528,153800.0
2007-12-13 12:30:00,38.9,38.97,38.87,38.94,113700.0,17.7528,17.7847,17.7391,17.771,113700.0
2007-12-13 13:00:00,38.94,38.99,38.86,38.94,160500.0,17.771,17.7938,17.7345,17.771,160500.0
2007-12-13 13:30:00,38.95,38.97,38.75,38.78,168800.0,17.7756,17.7847,17.6843,17.698,168800.0
2007-12-13 14:00:00,38.77,38.88,38.64,38.74,249500.0,17.6934,17.7436,17.6341,17.6797,249500.0
2007-12-13 14:30:00,38.74,38.79,38.69,38.71,191200.0,17.6797,17.7026,17.6569,17.6661,191200.0
2007-12-13 15:00:00,38.71,38.79,38.64,38.79,291300.0,17.6661,17.7026,17.6341,17.7026,291300.0
2007-12-13 15:30:00,38.78,38.96,38.77,38.93,591300.0,17.698,17.7802,17.6934,17.7665,591300.0
2007-12-14 09:30:00,38.77,38.85,38.63,38.75,257900.0,17.6934,17.73,17.6295,17.6843,257900.0
2007-12-14 10:00:00,38.76,38.8,38.51,38.63,235300.0,17.6889,17.7071,17.5748,17.6295,235300.0
2007-12-14 10:30:00,38.63,38.65,38.5,38.53,213100.0,17.6295,17.6387,17.5702,17.5839,213100.0
2007-12-14 11:00:00,38.53,38.54,38.42,38.51,228700.0,17.5839,17.5885,17.5337,17.5748,228700.0
2007-12-14 11:30:00,38.51,38.6,38.51,38.57,226400.0,17.5748,17.6159,17.5748,17.6022,226400.0
2007-12-14 12:00:00,38.57,38.64,38.57,38.63,140600.0,17.6022,17.6341,17.6022,17.6295,140600.0
2007-12-14 12:30:00,38.63,38.74,38.59,38.7,180600.0,17.6295,17.6797,17.6113,17.6615,180600.0
2007-12-14 13:00:00,38.69,38.75,38.66,38.74,149300.0,17.6569,17.6843,17.6432,17.6797,149300.0
2007-12-14 13:30:00,38.73,38.74,38.67,38.73,132100.0,17.6752,17.6797,17.6478,17.6752,132100.0
2007-12-14 14:00:00,38.73,38.74,38.66,38.68,170000.0,17.6752,17.6797,17.6432,17.6524,170000.0
2007-12-14 14:30:00,38.68,38.71,38.42,38.42,242300.0,17.6524,17.6661,17.5337,17.5337,242300.0
2007-12-14 15:00:00,38.43,38.55,38.42,38.53,315500.0,17.5383,17.593,17.5337,17.5839,315500.0
2007-12-14 15:30:00,38.53,38.66,38.43,38.44,553500.0,17.5839,17.6432,17.5383,17.5428,553500.0
2007-12-17 09:30:00,38.25,38.6,38.14,38.19,240300.0,17.4561,17.6159,17.4059,17.4287,240300.0
2007-12-17 10:00:00,38.19,38.27,38.13,38.21,276500.0,17.4287,17.4653,17.4014,17.4379,276500.0
2007-12-17 10:30:00,38.2,38.23,38.13,38.18,214700.0,17.4333,17.447,17.4014,17.4242,214700.0
2007-12-17 11:00:00,38.18,38.21,38.08,38.13,237100.0,17.4242,17.4379,17.3785,17.4014,237100.0
2007-12-17 11:30:00,38.14,38.16,38.07,38.16,170100.0,17.4059,17.4151,17.374,17.4151,170100.0
2007-12-17 12:00:00,38.17,38.23,38.15,38.23,134200.0,17.4196,17.447,17.4105,17.447,134200.0
2007-12-17 12:30:00,38.23,38.27,38.21,38.26,92700.0,17.447,17.4653,17.4379,17.4607,92700.0
2007-12-17 13:00:00,38.27,38.29,38.02,38.14,218900.0,17.4653,17.4744,17.3512,17.4059,218900.0
2007-12-17 13:30:00,38.14,38.18,38.06,38.07,181100.0,17.4059,17.4242,17.3694,17.374,181100.0
2007-12-17 14:00:00,38.07,38.19,38.05,38.19,164200.0,17.374,17.4287,17.3649,17.4287,164200.0
2007-12-17 14:30:00,38.19,38.26,38.07,38.1,222900.0,17.4287,17.4607,17.374,17.3877,222900.0
2007-12-17 15:00:00,38.1,38.11,37.99,38.09,290100.0,17.3877,17.3922,17.3375,17.3831,290100.0
2007-12-17 15:30:00,38.09,38.28,38.04,38.1,586300.0,17.3831,17.4698,17.3603,17.3877,586300.0
2007-12-18 09:30:00,38.42,38.49,38.1,38.48,353300.0,17.5337,17.5657,17.3877,17.5611,353300.0
2007-12-18 10:00:00,38.48,38.53,38.44,38.52,179700.0,17.5611,17.5839,17.5428,17.5793,179700.0
2007-12-18 10:30:00,38.52,38.76,38.51,38.75,363200.0,17.5793,17.6889,17.5748,17.6843,363200.0
2007-12-18 11:00:00,38.76,38.77,38.68,38.72,231100.0,17.6889,17.6934,17.6524,17.6706,231100.0
2007-12-18 11:30:00,38.73,38.73,38.64,38.65,424100.0,17.6752,17.6752,17.6341,17.6387,424100.0
2007-12-18 12:00:00,38.65,38.66,38.51,38.59,250500.0,17.6387,17.6432,17.5748,17.6113,250500.0
2007-12-18 12:30:00,38.59,38.63,38.55,38.55,145400.0,17.6113,17.6295,17.593,17.593,145400.0
2007-12-18 13:00:00,38.55,38.67,38.5,38.65,189500.0,17.593,17.6478,17.5702,17.6387,189500.0
2007-12-18 13:30:00,38.65,38.74,38.47,38.55,181400.0,17.6387,17.6797,17.5565,17.593,181400.0
2007-12-18 14:00:00,38.54,38.73,38.53,38.68,265100.0,17.5885,17.6752,17.5839,17.6524,265100.0
2007-12-18 14:30:00,38.67,38.81,38.64,38.75,452400.0,17.6478,17.7117,17.6341,17.6843,452400.0
2007-12-18 15:00:00,38.75,38.8,38.64,38.66,349000.0,17.6843,17.7071,17.6341,17.6432,349000.0
2007-12-18 15:30:00,38.66,38.88,38.66,38.73,684600.0,17.6432,17.7436,17.6432,17.6752,684600.0
2007-12-19 09:30:00,38.87,38.98,38.7,38.85,283700.0,17.7391,17.7893,17.6615,17.73,283700.0
2007-12-19 10:00:00,38.85,38.9,38.72,38.74,198600.0,17.73,17.7528,17.6706,17.6797,198600.0
2007-12-19 10:30:00,38.75,38.83,38.74,38.77,207300.0,17.6843,17.7208,17.6797,17.6934,207300.0
2007-12-19 11:00:00,38.76,38.83,38.69,38.7,250600.0,17.6889,17.7208,17.6569,17.6615,250600.0
2007-12-19 11:30:00,38.69,38.69,38.53,38.55,167000.0,17.6569,17.6569,17.5839,17.593,167000.0
2007-12-19 12:00:00,38.55,38.64,38.54,38.57,147400.0,17.593,17.6341,17.5885,17.6022,147400.0
2007-12-19 12:30:00,38.56,38.63,38.51,38.59,182500.0,17.5976,17.6295,17.5748,17.6113,182500.0
2007-12-19 13:00:00,38.58,38.65,38.51,38.55,238300.0,17.6067,17.6387,17.5748,17.593,238300.0
2007-12-19 13:30:00,38.56,38.57,38.46,38.53,204300.0,17.5976,17.6022,17.552,17.5839,204300.0
2007-12-19 14:00:00,38.54,38.68,38.52,38.63,258800.0,17.5885,17.6524,17.5793,17.6295,258800.0
2007-12-19 14:30:00,38.63,38.67,38.53,38.53,381700.0,17.6295,17.6478,17.5839,17.5839,381700.0
2007-12-19 15:00:00,38.53,38.57,38.39,38.42,408700.0,17.5839,17.6022,17.52,17.5337,408700.0
2007-12-19 15:30:00,38.42,38.49,38.35,38.38,530200.0,17.5337,17.5657,17.5018,17.5155,530200.0
2007-12-20 09:30:00,38.61,38.73,38.49,38.55,326100.0,17.6204,17.6752,17.5657,17.593,326100.0
2007-12-20 10:00:00,38.55,38.65,38.53,38.53,235500.0,17.593,17.6387,17.5839,17.5839,235500.0
2007-12-20 10:30:00,38.53,38.63,38.32,38.35,330200.0,17.5839,17.6295,17.4881,17.5018,330200.0
2007-12-20 11:00:00,38.35,38.52,38.34,38.5,171900.0,17.5018,17.5793,17.4972,17.5702,171900.0
2007-12-20 11:30:00,38.5,38.65,38.49,38.63,178900.0,17.5702,17.6387,17.5657,17.6295,178900.0
2007-12-20 12:00:00,38.63,38.63,38.55,38.56,190100.0,17.6295,17.6295,17.593,17.5976,190100.0
2007-12-20 12:30:00,38.56,38.56,38.4,38.44,270500.0,17.5976,17.5976,17.5246,17.5428,270500.0
2007-12-20 13:00:00,38.45,38.6,38.43,38.58,242400.0,17.5474,17.6159,17.5383,17.6067,242400.0
2007-12-20 13:30:00,38.58,38.6,38.52,38.55,151400.0,17.6067,17.6159,17.5793,17.593,151400.0
2007-12-20 14:00:00,38.54,38.57,38.47,38.57,209500.0,17.5885,17.6022,17.5565,17.6022,209500.0
2007-12-20 14:30:00,38.56,38.69,38.55,38.63,240700.0,17.5976,17.6569,17.593,17.6295,240700.0
2007-12-20 15:00:00,38.63,38.65,38.5,38.57,320100.0,17.6295,17.6387,17.5702,17.6022,320100.0
2007-12-20 15:30:00,38.57,38.65,38.46,38.61,625200.0,17.6022,17.6387,17.552,17.6204,625200.0
2007-12-21 09:30:00,38.65,39.0,38.65,38.72,1665100.0,17.6387,17.7984,17.6387,17.6706,1665100.0
2007-12-21 10:00:00,38.72,38.92,38.54,38.92,459600.0,17.6706,17.7619,17.5885,17.7619,459600.0
2007-12-21 10:30:00,38.93,38.94,38.74,38.86,282600.0,17.7665,17.771,17.6797,17.7345,282600.0
2007-12-21 11:00:00,38.86,38.86,38.8,38.82,201400.0,17.7345,17.7345,17.7071,17.7163,201400.0
2007-12-21 11:30:00,38.82,38.95,38.79,38.95,226700.0,17.7163,17.7756,17.7026,17.7756,226700.0
2007-12-21 12:00:00,38.94,39.05,38.94,39.04,220300.0,17.771,17.8212,17.771,17.8167,220300.0
2007-12-21 12:30:00,39.04,39.05,38.98,39.03,185600.0,17.8167,17.8212,17.7893,17.8121,185600.0
2007-12-21 13:00:00,39.03,39.05,39.01,39.02,119500.0,17.8121,17.8212,17.803,17.8075,119500.0
2007-12-21 13:30:00,39.02,39.04,38.94,38.94,136900.0,17.8075,17.8167,17.771,17.771,136900.0
2007-12-21 14:00:00,38.95,39.07,38.94,39.07,190800.0,17.7756,17.8304,17.771,17.8304,190800.0
2007-12-21 14:30:00,39.07,39.13,39.07,39.12,261700.0,17.8304,17.8577,17.8304,17.8532,261700.0
2007-12-21 15:00:00,39.11,39.2,39.1,39.2,271600.0,17.8486,17.8897,17.844,17.8897,271600.0
2007-12-21 15:30:00,39.2,39.25,39.13,39.14,891200.0,17.8897,17.9125,17.8577,17.8623,891200.0
2007-12-24 09:30:00,39.04,39.25,39.04,39.22,159600.0,17.8167,17.9125,17.8167,17.8988,159600.0
2007-12-24 10:00:00,39.22,39.26,39.07,39.14,178100.0,17.8988,17.9171,17.8304,17.8623,178100.0
2007-12-24 10:30:00,39.15,39.16,39.11,39.12,52900.0,17.8669,17.8714,17.8486,17.8532,52900.0
2007-12-24 11:00:00,39.12,39.12,39.06,39.06,53200.0,17.8532,17.8532,17.8258,17.8258,53200.0
2007-12-24 11:30:00,39.06,39.09,39.04,39.09,76900.0,17.8258,17.8395,17.8167,17.8395,76900.0
2007-12-24 12:00:00,39.09,39.1,39.05,39.09,62300.0,17.8395,17.844,17.8212,17.8395,62300.0
2007-12-24 12:30:00,39.09,39.19,39.08,39.19,143700.0,17.8395,17.8851,17.8349,17.8851,143700.0
2007-12-24 13:00:00,39.18,39.18,39.14,39.14,49200.0,17.8806,17.8806,17.8623,17.8623,49200.0
2007-12-24 13:30:00,39.14,39.14,39.14,39.14,0.0,17.8623,17.8623,17.8623,17.8623,0.0
2007-12-24 14:00:00,39.15,39.15,39.15,39.15,300.0,17.8669,17.8669,17.8669,17.8669,300.0
2007-12-24 14:30:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:00:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-24 15:30:00,39.15,39.15,39.15,39.15,0.0,17.8669,17.8669,17.8669,17.8669,0.0
2007-12-26 09:30:00,38.9,39.14,38.85,39.09,157900.0,17.7528,17.8623,17.73,17.8395,157900.0
2007-12-26 10:00:00,39.09,39.09,38.98,39.07,73700.0,17.8395,17.8395,17.7893,17.8304,73700.0
2007-12-26 10:30:00,39.07,39.13,39.06,39.09,77800.0,17.8304,17.8577,17.8258,17.8395,77800.0
2007-12-26 11:00:00,39.1,39.15,39.07,39.08,95500.0,17.844,17.8669,17.8304,17.8349,95500.0
2007-12-26 11:30:00,39.07,39.08,39.0,39.01,76400.0,17.8304,17.8349,17.7984,17.803,76400.0
2007-12-26 12:00:00,39.0,39.01,39.0,39.0,45800.0,17.7984,17.803,17.7984,17.7984,45800.0
2007-12-26 12:30:00,39.0,39.04,38.99,39.01,57100.0,17.7984,17.8167,17.7938,17.803,57100.0
2007-12-26 13:00:00,39.0,39.08,38.98,39.02,56600.0,17.7984,17.8349,17.7893,17.8075,56600.0
2007-12-26 13:30:00,39.02,39.08,39.0,39.07,63100.0,17.8075,17.8349,17.7984,17.8304,63100.0
2007-12-26 14:00:00,39.07,39.08,39.02,39.06,58300.0,17.8304,17.8349,17.8075,17.8258,58300.0
2007-12-26 14:30:00,39.05,39.08,39.03,39.03,54900.0,17.8212,17.8349,17.8121,17.8121,54900.0
2007-12-26 15:00:00,39.03,39.04,38.96,38.98,112800.0,17.8121,17.8167,17.7802,17.7893,112800.0
2007-12-26 15:30:00,38.97,39.08,38.96,39.05,247700.0,17.7847,17.8349,17.7802,17.8212,247700.0
2007-12-27 09:30:00,39.09,39.18,38.96,39.0,111500.0,17.8395,17.8806,17.7802,17.7984,111500.0
2007-12-27 10:00:00,39.01,39.14,38.98,39.1,98300.0,17.803,17.8623,17.7893,17.844,98300.0
2007-12-27 10:30:00,39.1,39.13,38.86,38.94,141300.0,17.844,17.8577,17.7345,17.771,141300.0
2007-12-27 11:00:00,38.95,39.09,38.92,39.02,80700.0,17.7756,17.8395,17.7619,17.8075,80700.0
2007-12-27 11:30:00,39.01,39.03,39.0,39.02,43000.0,17.803,17.8121,17.7984,17.8075,43000.0
2007-12-27 12:00:00,39.01,39.03,38.91,38.91,82100.0,17.803,17.8121,17.7573,17.7573,82100.0
2007-12-27 12:30:00,38.91,38.97,38.85,38.96,79700.0,17.7573,17.7847,17.73,17.7802,79700.0
2007-12-27 13:00:00,38.96,39.0,38.94,38.98,79900.0,17.7802,17.7984,17.771,17.7893,79900.0
2007-12-27 13:30:00,38.98,39.12,38.98,39.04,167800.0,17.7893,17.8532,17.7893,17.8167,167800.0
2007-12-27 14:00:00,39.04,39.09,38.99,39.0,125200.0,17.8167,17.8395,17.7938,17.7984,125200.0
2007-12-27 14:30:00,39.01,39.02,38.93,38.96,75100.0,17.803,17.8075,17.7665,17.7802,75100.0
2007-12-27 15:00:00,38.95,39.01,38.94,38.97,118600.0,17.7756,17.803,17.771,17.7847,118600.0
2007-12-27 15:30:00,38.97,39.01,38.89,38.91,286400.0,17.7847,17.803,17.7482,17.7573,286400.0
2007-12-28 09:30:00,39.0,39.12,39.0,39.1,223100.0,17.7984,17.8532,17.7984,17.844,223100.0
2007-12-28 10:00:00,39.09,39.09,38.81,38.92,157700.0,17.8395,17.8395,17.7117,17.7619,157700.0
2007-12-28 10:30:00,38.93,38.99,38.92,38.98,22200.0,17.7665,17.7938,17.7619,17.7893,22200.0
2007-12-28 11:00:00,38.98,39.14,38.96,39.09,204900.0,17.7893,17.8623,17.7802,17.8395,204900.0
2007-12-28 11:30:00,39.1,39.11,38.97,38.98,96500.0,17.844,17.8486,17.7847,17.7893,96500.0
2007-12-28 12:00:00,38.97,39.02,38.94,38.96,78700.0,17.7847,17.8075,17.771,17.7802,78700.0
2007-12-28 12:30:00,38.96,38.97,38.88,38.95,103700.0,17.7802,17.7847,17.7436,17.7756,103700.0
2007-12-28 13:00:00,38.96,39.03,38.96,39.01,111100.0,17.7802,17.8121,17.7802,17.803,111100.0
2007-12-28 13:30:00,39.01,39.04,38.96,39.02,111900.0,17.803,17.8167,17.7802,17.8075,111900.0
2007-12-28 14:00:00,39.02,39.07,39.01,39.07,170700.0,17.8075,17.8304,17.803,17.8304,170700.0
2007-12-28 14:30:00,39.07,39.08,39.05,39.06,110300.0,17.8304,17.8349,17.8212,17.8258,110300.0
2007-12-28 15:00:00,39.06,39.14,39.06,39.1,175500.0,17.8258,17.8623,17.8258,17.844,175500.0
2007-12-28 15:30:00,39.1,39.17,39.06,39.14,455600.0,17.844,17.876,17.8258,17.8623,455600.0
2007-12-31 09:30:00,39.1,39.12,39.01,39.06,101700.0,17.844,17.8532,17.803,17.8258,101700.0
2007-12-31 10:00:00,39.07,39.1,38.98,39.05,84700.0,17.8304,17.844,17.7893,17.8212,84700.0
2007-12-31 10:30:00,39.06,39.07,38.96,39.04,74200.0,17.8258,17.8304,17.7802,17.8167,74200.0
2007-12-31 11:00:00,39.04,39.05,38.86,38.91,99600.0,17.8167,17.8212,17.7345,17.7573,99600.0
2007-12-31 11:30:00,38.91,38.98,38.89,38.9,68800.0,17.7573,17.7893,17.7482,17.7528,68800.0
2007-12-31 12:00:00,38.9,38.93,38.75,38.77,121600.0,17.7528,17.7665,17.6843,17.6934,121600.0
2007-12-31 12:30:00,38.77,38.95,38.76,38.87,98400.0,17.6934,17.7756,17.6889,17.7391,98400.0
2007-12-31 13:00:00,38.86,38.94,38.86,38.88,56500.0,17.7345,17.771,17.7345,17.7436,56500.0
2007-12-31 13:30:00,38.88,39.01,38.88,38.95,80700.0,17.7436,17.803,17.7436,17.7756,80700.0
2007-12-31 14:00:00,38.97,39.01,38.94,38.97,98700.0,17.7847,17.803,17.771,17.7847,98700.0
2007-12-31 14:30:00,38.97,39.03,38.94,38.96,83700.0,17.7847,17.8121,17.771,17.7802,83700.0
2007-12-31 15:00:00,38.96,38.98,38.9,38.9,101800.0,17.7802,17.7893,17.7528,17.7528,101800.0
2007-12-31 15:30:00,38.9,38.91,38.78,38.78,433300.0,17.7528,17.7573,17.698,17.698,433300.0
2008-01-02 09:30:00,38.75,38.75,38.51,38.62,271000.0,17.6843,17.6843,17.5748,17.625,271000.0
2008-01-02 10:00:00,38.6,38.6,38.43,38.57,311600.0,17.6159,17.6159,17.5383,17.6022,311600.0
2008-01-02 10:30:00,38.56,38.57,38.46,38.47,170100.0,17.5976,17.6022,17.552,17.5565,170100.0
2008-01-02 11:00:00,38.48,38.5,38.32,38.34,225100.0,17.5611,17.5702,17.4881,17.4972,225100.0
2008-01-02 11:30:00,38.34,38.34,38.18,38.3,211400.0,17.4972,17.4972,17.4242,17.4789,211400.0
2008-01-02 12:00:00,38.31,38.32,38.09,38.15,216100.0,17.4835,17.4881,17.3831,17.4105,216100.0
2008-01-02 12:30:00,38.15,38.27,38.14,38.17,203700.0,17.4105,17.4653,17.4059,17.4196,203700.0
2008-01-02 13:00:00,38.18,38.22,38.12,38.18,162200.0,17.4242,17.4424,17.3968,17.4242,162200.0
2008-01-02 13:30:00,38.18,38.35,38.13,38.28,182400.0,17.4242,17.5018,17.4014,17.4698,182400.0
2008-01-02 14:00:00,38.28,38.46,38.27,38.32,241400.0,17.4698,17.552,17.4653,17.4881,241400.0
2008-01-02 14:30:00,38.33,38.39,38.2,38.21,180800.0,17.4926,17.52,17.4333,17.4379,180800.0
2008-01-02 15:00:00,38.2,38.21,38.03,38.16,291000.0,17.4333,17.4379,17.3557,17.4151,291000.0
2008-01-02 15:30:00,38.16,38.21,38.06,38.13,568100.0,17.4151,17.4379,17.3694,17.4014,568100.0
2008-01-03 09:30:00,38.31,38.42,38.11,38.25,293200.0,17.4835,17.5337,17.3922,17.4561,293200.0
2008-01-03 10:00:00,38.26,38.37,38.16,38.35,183100.0,17.4607,17.5109,17.4151,17.5018,183100.0
2008-01-03 10:30:00,38.34,38.42,38.26,38.35,85400.0,17.4972,17.5337,17.4607,17.5018,85400.0
2008-01-03 11:00:00,38.34,38.5,38.33,38.47,100900.0,17.4972,17.5702,17.4926,17.5565,100900.0
2008-01-03 11:30:00,38.47,38.5,38.43,38.46,156100.0,17.5565,17.5702,17.5383,17.552,156100.0
2008-01-03 12:00:00,38.45,38.47,38.32,38.38,110600.0,17.5474,17.5565,17.4881,17.5155,110600.0
2008-01-03 12:30:00,38.39,38.43,38.25,38.37,78900.0,17.52,17.5383,17.4561,17.5109,78900.0
2008-01-03 13:00:00,38.35,38.38,38.27,38.35,70700.0,17.5018,17.5155,17.4653,17.5018,70700.0
2008-01-03 13:30:00,38.35,38.39,38.35,38.38,104700.0,17.5018,17.52,17.5018,17.5155,104700.0
2008-01-03 14:00:00,38.37,38.38,38.31,38.32,108100.0,17.5109,17.5155,17.4835,17.4881,108100.0
2008-01-03 14:30:00,38.32,38.33,38.21,38.22,180800.0,17.4881,17.4926,17.4379,17.4424,180800.0
2008-01-03 15:00:00,38.22,38.28,38.07,38.08,219000.0,17.4424,17.4698,17.374,17.3785,219000.0
2008-01-03 15:30:00,38.07,38.15,38.07,38.11,505600.0,17.374,17.4105,17.374,17.3922,505600.0
2008-01-04 09:30:00,38.01,38.29,38.0,38.2,525200.0,17.3466,17.4744,17.342,17.4333,525200.0
2008-01-04 10:00:00,38.22,38.45,38.13,38.34,396700.0,17.4424,17.5474,17.4014,17.4972,396700.0
2008-01-04 10:30:00,38.34,38.58,38.31,38.51,451600.0,17.4972,17.6067,17.4835,17.5748,451600.0
2008-01-04 11:00:00,38.5,38.87,38.5,38.68,609800.0,17.5702,17.7391,17.5702,17.6524,609800.0
2008-01-04 11:30:00,38.67,38.69,38.51,38.66,350600.0,17.6478,17.6569,17.5748,17.6432,350600.0
2008-01-04 12:00:00,38.66,38.76,38.64,38.71,272200.0,17.6432,17.6889,17.6341,17.6661,272200.0
2008-01-04 12:30:00,38.71,38.84,38.67,38.71,276800.0,17.6661,17.7254,17.6478,17.6661,276800.0
2008-01-04 13:00:00,38.71,38.88,38.71,38.88,298000.0,17.6661,17.7436,17.6661,17.7436,298000.0
2008-01-04 13:30:00,38.87,38.97,38.76,38.92,395700.0,17.7391,17.7847,17.6889,17.7619,395700.0
2008-01-04 14:00:00,38.92,38.97,38.81,38.88,382200.0,17.7619,17.7847,17.7117,17.7436,382200.0
2008-01-04 14:30:00,38.88,38.9,38.82,38.87,323200.0,17.7436,17.7528,17.7163,17.7391,323200.0
2008-01-04 15:00:00,38.87,38.97,38.85,38.96,446200.0,17.7391,17.7847,17.73,17.7802,446200.0
2008-01-04 15:30:00,38.97,38.99,38.1,38.7,1043300.0,17.7847,17.7938,17.3877,17.6615,1043300.0
2008-01-07 09:30:00,38.87,39.2,38.78,39.15,645300.0,17.7391,17.8897,17.698,17.8669,645300.0
2008-01-07 10:00:00,39.16,39.26,39.1,39.21,510300.0,17.8714,17.9171,17.844,17.8942,510300.0
2008-01-07 10:30:00,39.22,39.35,39.12,39.24,556100.0,17.8988,17.9581,17.8532,17.9079,556100.0
2008-01-07 11:00:00,39.25,39.28,39.06,39.16,369500.0,17.9125,17.9262,17.8258,17.8714,369500.0
2008-01-07 11:30:00,39.16,39.29,39.07,39.21,197700.0,17.8714,17.9308,17.8304,17.8942,197700.0
2008-01-07 12:00:00,39.2,39.3,39.09,39.29,221500.0,17.8897,17.9353,17.8395,17.9308,221500.0
2008-01-07 12:30:00,39.3,39.37,39.23,39.29,258600.0,17.9353,17.9673,17.9034,17.9308,258600.0
2008-01-07 13:00:00,39.29,39.37,39.29,39.34,180000.0,17.9308,17.9673,17.9308,17.9536,180000.0
2008-01-07 13:30:00,39.34,39.39,39.22,39.35,267000.0,17.9536,17.9764,17.8988,17.9581,267000.0
2008-01-07 14:00:00,39.35,39.38,39.24,39.36,310900.0,17.9581,17.9718,17.9079,17.9627,310900.0
2008-01-07 14:30:00,39.35,39.4,39.21,39.34,276400.0,17.9581,17.981,17.8942,17.9536,276400.0
2008-01-07 15:00:00,39.35,39.42,39.24,39.4,338800.0,17.9581,17.9901,17.9079,17.981,338800.0
2008-01-07 15:30:00,39.41,39.5,39.31,39.49,539700.0,17.9855,18.0266,17.9399,18.022,539700.0
2008-01-08 09:30:00,39.48,39.86,39.35,39.86,588400.0,18.0175,18.1909,17.9581,18.1909,588400.0
2008-01-08 10:00:00,39.86,40.09,39.76,39.85,615500.0,18.1909,18.2958,18.1452,18.1863,615500.0
2008-01-08 10:30:00,39.86,40.0,39.83,39.98,301000.0,18.1909,18.2548,18.1772,18.2456,301000.0
2008-01-08 11:00:00,39.99,40.19,39.97,40.07,440100.0,18.2502,18.3415,18.2411,18.2867,440100.0
2008-01-08 11:30:00,40.06,40.08,39.85,39.89,253000.0,18.2822,18.2913,18.1863,18.2046,253000.0
2008-01-08 12:00:00,39.9,40.0,39.85,39.97,164400.0,18.2091,18.2548,18.1863,18.2411,164400.0
2008-01-08 12:30:00,39.98,39.99,39.85,39.88,205400.0,18.2456,18.2502,18.1863,18.2,205400.0
2008-01-08 13:00:00,39.88,40.0,39.84,39.93,309700.0,18.2,18.2548,18.1818,18.2228,309700.0
2008-01-08 13:30:00,39.93,40.0,39.89,39.99,235100.0,18.2228,18.2548,18.2046,18.2502,235100.0
2008-01-08 14:00:00,39.99,40.04,39.97,39.99,342200.0,18.2502,18.273,18.2411,18.2502,342200.0
2008-01-08 14:30:00,39.98,39.98,39.83,39.85,278500.0,18.2456,18.2456,18.1772,18.1863,278500.0
2008-01-08 15:00:00,39.84,39.93,39.76,39.88,447100.0,18.1818,18.2228,18.1452,18.2,447100.0
2008-01-08 15:30:00,39.88,39.9,39.65,39.65,774200.0,18.2,18.2091,18.095,18.095,774200.0
2008-01-09 09:30:00,39.65,39.76,39.46,39.7,591900.0,18.095,18.1452,18.0083,18.1179,591900.0
2008-01-09 10:00:00,39.7,40.0,39.69,40.0,344800.0,18.1179,18.2548,18.1133,18.2548,344800.0
2008-01-09 10:30:00,39.99,40.23,39.97,40.22,553800.0,18.2502,18.3597,18.2411,18.3552,553800.0
2008-01-09 11:00:00,40.23,40.23,40.03,40.22,539400.0,18.3597,18.3597,18.2685,18.3552,539400.0
2008-01-09 11:30:00,40.22,40.25,40.15,40.24,470300.0,18.3552,18.3689,18.3232,18.3643,470300.0
2008-01-09 12:00:00,40.24,40.28,40.2,40.23,443900.0,18.3643,18.3826,18.346,18.3597,443900.0
2008-01-09 12:30:00,40.24,40.28,40.19,40.26,326400.0,18.3643,18.3826,18.3415,18.3734,326400.0
2008-01-09 13:00:00,40.26,40.29,40.13,40.21,661600.0,18.3734,18.3871,18.3141,18.3506,661600.0
2008-01-09 13:30:00,40.22,40.22,40.02,40.12,466700.0,18.3552,18.3552,18.2639,18.3095,466700.0
2008-01-09 14:00:00,40.11,40.23,40.09,40.21,637500.0,18.305,18.3597,18.2958,18.3506,637500.0
2008-01-09 14:30:00,40.2,40.25,40.13,40.17,407200.0,18.346,18.3689,18.3141,18.3324,407200.0
2008-01-09 15:00:00,40.18,40.46,40.14,40.34,696200.0,18.3369,18.4647,18.3187,18.4099,696200.0
2008-01-09 15:30:00,40.35,40.52,40.18,40.44,857200.0,18.4145,18.4921,18.3369,18.4556,857200.0
2008-01-10 09:30:00,40.2,40.5,40.0,40.36,523700.0,18.346,18.483,18.2548,18.4191,523700.0
2008-01-10 10:00:00,40.35,40.4,40.21,40.25,270800.0,18.4145,18.4373,18.3506,18.3689,270800.0
2008-01-10 10:30:00,40.26,40.6,40.2,40.54,378000.0,18.3734,18.5286,18.346,18.5012,378000.0
2008-01-10 11:00:00,40.54,40.55,40.34,40.52,278700.0,18.5012,18.5058,18.4099,18.4921,278700.0
2008-01-10 11:30:00,40.52,40.56,40.1,40.15,555100.0,18.4921,18.5103,18.3004,18.3232,555100.0
2008-01-10 12:00:00,40.14,40.5,40.06,40.38,361100.0,18.3187,18.483,18.2822,18.4282,361100.0
2008-01-10 12:30:00,40.38,40.44,40.08,40.25,315300.0,18.4282,18.4556,18.2913,18.3689,315300.0
2008-01-10 13:00:00,40.24,40.24,40.0,40.09,265700.0,18.3643,18.3643,18.2548,18.2958,265700.0
2008-01-10 13:30:00,40.08,40.11,39.87,40.0,305700.0,18.2913,18.305,18.1954,18.2548,305700.0
2008-01-10 14:00:00,40.02,40.22,39.86,40.08,415800.0,18.2639,18.3552,18.1909,18.2913,415800.0
2008-01-10 14:30:00,40.0,40.4,40.0,40.26,284000.0,18.2548,18.4373,18.2548,18.3734,284000.0
2008-01-10 15:00:00,40.26,40.31,40.12,40.29,363300.0,18.3734,18.3962,18.3095,18.3871,363300.0
2008-01-10 15:30:00,40.29,40.35,40.14,40.19,525900.0,18.3871,18.4145,18.3187,18.3415,525900.0
2008-01-11 09:30:00,39.92,40.05,39.67,40.02,312800.0,18.2183,18.2776,18.1042,18.2639,312800.0
2008-01-11 10:00:00,40.01,40.19,39.95,40.15,257900.0,18.2593,18.3415,18.232,18.3232,257900.0
2008-01-11 10:30:00,40.13,40.28,40.02,40.08,214800.0,18.3141,18.3826,18.2639,18.2913,214800.0
2008-01-11 11:00:00,40.08,40.09,39.84,39.89,207100.0,18.2913,18.2958,18.1818,18.2046,207100.0
2008-01-11 11:30:00,39.9,40.02,39.85,39.88,155900.0,18.2091,18.2639,18.1863,18.2,155900.0
2008-01-11 12:00:00,39.88,40.01,39.79,39.88,106500.0,18.2,18.2593,18.1589,18.2,106500.0
2008-01-11 12:30:00,39.88,39.99,39.74,39.99,154100.0,18.2,18.2502,18.1361,18.2502,154100.0
2008-01-11 13:00:00,39.98,40.01,39.74,39.75,169400.0,18.2456,18.2593,18.1361,18.1407,169400.0
2008-01-11 13:30:00,39.74,39.9,39.68,39.81,177000.0,18.1361,18.2091,18.1087,18.1681,177000.0
2008-01-11 14:00:00,39.81,39.92,39.69,39.79,215300.0,18.1681,18.2183,18.1133,18.1589,215300.0
2008-01-11 14:30:00,39.81,39.91,39.73,39.89,274200.0,18.1681,18.2137,18.1316,18.2046,274200.0
2008-01-11 15:00:00,39.89,39.9,39.63,39.76,391800.0,18.2046,18.2091,18.0859,18.1452,391800.0
2008-01-11 15:30:00,39.77,39.95,39.7,39.81,507700.0,18.1498,18.232,18.1179,18.1681,507700.0
2008-01-14 09:30:00,40.15,40.15,39.68,39.75,265400.0,18.3232,18.3232,18.1087,18.1407,265400.0
2008-01-14 10:00:00,39.75,39.85,39.71,39.75,265500.0,18.1407,18.1863,18.1224,18.1407,265500.0
2008-01-14 10:30:00,39.76,39.76,39.59,39.71,483100.0,18.1452,18.1452,18.0677,18.1224,483100.0
2008-01-14 11:00:00,39.73,39.8,39.61,39.7,353600.0,18.1316,18.1635,18.0768,18.1179,353600.0
2008-01-14 11:30:00,39.71,39.79,39.64,39.65,129300.0,18.1224,18.1589,18.0905,18.095,129300.0
2008-01-14 12:00:00,39.64,39.75,39.62,39.65,87800.0,18.0905,18.1407,18.0814,18.095,87800.0
2008-01-14 12:30:00,39.63,39.73,39.61,39.68,105800.0,18.0859,18.1316,18.0768,18.1087,105800.0
2008-01-14 13:00:00,39.69,39.7,39.6,39.63,96500.0,18.1133,18.1179,18.0722,18.0859,96500.0
2008-01-14 13:30:00,39.63,39.68,39.6,39.61,115500.0,18.0859,18.1087,18.0722,18.0768,115500.0
2008-01-14 14:00:00,39.62,39.62,39.52,39.53,97400.0,18.0814,18.0814,18.0357,18.0403,97400.0
2008-01-14 14:30:00,39.53,39.66,39.53,39.62,203300.0,18.0403,18.0996,18.0403,18.0814,203300.0
2008-01-14 15:00:00,39.63,39.67,39.47,39.63,358600.0,18.0859,18.1042,18.0129,18.0859,358600.0
2008-01-14 15:30:00,39.63,39.7,39.59,39.63,453800.0,18.0859,18.1179,18.0677,18.0859,453800.0
2008-01-15 09:30:00,39.21,39.81,39.21,39.79,488600.0,17.8942,18.1681,17.8942,18.1589,488600.0
2008-01-15 10:00:00,39.78,39.8,39.54,39.6,374400.0,18.1544,18.1635,18.0448,18.0722,374400.0
2008-01-15 10:30:00,39.61,39.7,39.54,39.55,193400.0,18.0768,18.1179,18.0448,18.0494,193400.0
2008-01-15 11:00:00,39.55,39.62,39.53,39.57,326600.0,18.0494,18.0814,18.0403,18.0585,326600.0
2008-01-15 11:30:00,39.56,39.7,39.54,39.69,194900.0,18.054,18.1179,18.0448,18.1133,194900.0
2008-01-15 12:00:00,39.69,39.79,39.6,39.79,197300.0,18.1133,18.1589,18.0722,18.1589,197300.0
2008-01-15 12:30:00,39.79,39.87,39.73,39.83,232700.0,18.1589,18.1954,18.1316,18.1772,232700.0
2008-01-15 13:00:00,39.83,39.93,39.78,39.81,142600.0,18.1772,18.2228,18.1544,18.1681,142600.0
2008-01-15 13:30:00,39.81,39.83,39.62,39.67,195600.0,18.1681,18.1772,18.0814,18.1042,195600.0
2008-01-15 14:00:00,39.67,39.8,39.64,39.65,191200.0,18.1042,18.1635,18.0905,18.095,191200.0
2008-01-15 14:30:00,39.65,39.65,39.47,39.52,409700.0,18.095,18.095,18.0129,18.0357,409700.0
2008-01-15 15:00:00,39.51,39.66,39.43,39.63,396500.0,18.0312,18.0996,17.9946,18.0859,396500.0
2008-01-15 15:30:00,39.62,39.64,39.28,39.28,640800.0,18.0814,18.0905,17.9262,17.9262,640800.0
2008-01-16 09:30:00,39.13,39.7,39.13,39.38,477200.0,17.8577,18.1179,17.8577,17.9718,477200.0
2008-01-16 10:00:00,39.36,39.76,39.36,39.61,347400.0,17.9627,18.1452,17.9627,18.0768,347400.0
2008-01-16 10:30:00,39.62,39.87,39.51,39.86,373900.0,18.0814,18.1954,18.0312,18.1909,373900.0
2008-01-16 11:00:00,39.85,39.9,39.74,39.78,320000.0,18.1863,18.2091,18.1361,18.1544,320000.0
2008-01-16 11:30:00,39.79,39.83,39.53,39.61,484400.0,18.1589,18.1772,18.0403,18.0768,484400.0
2008-01-16 12:00:00,39.61,39.63,39.39,39.46,402300.0,18.0768,18.0859,17.9764,18.0083,402300.0
2008-01-16 12:30:00,39.46,39.66,39.46,39.66,328400.0,18.0083,18.0996,18.0083,18.0996,328400.0
2008-01-16 13:00:00,39.65,39.68,39.55,39.62,420300.0,18.095,18.1087,18.0494,18.0814,420300.0
2008-01-16 13:30:00,39.62,39.65,39.32,39.37,627200.0,18.0814,18.095,17.9444,17.9673,627200.0
2008-01-16 14:00:00,39.34,39.36,39.16,39.25,765400.0,17.9536,17.9627,17.8714,17.9125,765400.0
2008-01-16 14:30:00,39.25,39.46,39.21,39.22,700300.0,17.9125,18.0083,17.8942,17.8988,700300.0
2008-01-16 15:00:00,39.24,39.4,39.11,39.31,614800.0,17.9079,17.981,17.8486,17.9399,614800.0
2008-01-16 15:30:00,39.32,39.48,39.11,39.14,750700.0,17.9444,18.0175,17.8486,17.8623,750700.0
2008-01-17 09:30:00,39.25,39.46,39.06,39.16,390200.0,17.9125,18.0083,17.8258,17.8714,390200.0
2008-01-17 10:00:00,39.15,39.34,39.0,39.2,497800.0,17.8669,17.9536,17.7984,17.8897,497800.0
2008-01-17 10:30:00,39.18,39.3,39.07,39.11,651800.0,17.8806,17.9353,17.8304,17.8486,651800.0
2008-01-17 11:00:00,39.11,39.14,39.0,39.11,328300.0,17.8486,17.8623,17.7984,17.8486,328300.0
2008-01-17 11:30:00,39.12,39.15,38.81,38.85,351000.0,17.8532,17.8669,17.7117,17.73,351000.0
2008-01-17 12:00:00,38.86,39.07,38.8,38.97,389200.0,17.7345,17.8304,17.7071,17.7847,389200.0
2008-01-17 12:30:00,38.97,39.12,38.89,39.06,286600.0,17.7847,17.8532,17.7482,17.8258,286600.0
2008-01-17 13:00:00,39.06,39.18,39.01,39.11,277100.0,17.8258,17.8806,17.803,17.8486,277100.0
2008-01-17 13:30:00,39.12,39.14,38.98,39.06,211600.0,17.8532,17.8623,17.7893,17.8258,211600.0
2008-01-17 14:00:00,39.05,39.08,38.82,38.85,377400.0,17.8212,17.8349,17.7163,17.73,377400.0
2008-01-17 14:30:00,38.84,38.88,38.58,38.71,417900.0,17.7254,17.7436,17.6067,17.6661,417900.0
2008-01-17 15:00:00,38.71,38.93,38.5,38.5,408400.0,17.6661,17.7665,17.5702,17.5702,408400.0
2008-01-17 15:30:00,38.49,38.53,38.2,38.22,973500.0,17.5657,17.5839,17.4333,17.4424,973500.0
2008-01-18 09:30:00,38.55,38.66,38.15,38.27,1463100.0,17.593,17.6432,17.4105,17.4653,1463100.0
2008-01-18 10:00:00,38.28,39.0,38.2,38.62,778700.0,17.4698,17.7984,17.4333,17.625,778700.0
2008-01-18 10:30:00,38.63,38.74,38.22,38.25,408900.0,17.6295,17.6797,17.4424,17.4561,408900.0
2008-01-18 11:00:00,38.26,38.41,38.14,38.24,411500.0,17.4607,17.5291,17.4059,17.4516,411500.0
2008-01-18 11:30:00,38.24,38.26,37.93,37.95,432700.0,17.4516,17.4607,17.3101,17.3192,432700.0
2008-01-18 12:00:00,37.95,37.96,37.51,37.63,415800.0,17.3192,17.3238,17.1184,17.1732,415800.0
2008-01-18 12:30:00,37.63,37.82,37.6,37.72,513500.0,17.1732,17.2599,17.1595,17.2143,513500.0
2008-01-18 13:00:00,37.72,37.82,37.59,37.63,343200.0,17.2143,17.2599,17.1549,17.1732,343200.0
2008-01-18 13:30:00,37.63,37.68,37.51,37.51,382200.0,17.1732,17.196,17.1184,17.1184,382200.0
2008-01-18 14:00:00,37.52,37.76,37.5,37.74,375900.0,17.123,17.2325,17.1139,17.2234,375900.0
2008-01-18 14:30:00,37.73,37.75,37.54,37.64,433000.0,17.2188,17.2279,17.1321,17.1777,433000.0
2008-01-18 15:00:00,37.64,37.73,37.37,37.39,634900.0,17.1777,17.2188,17.0545,17.0637,634900.0
2008-01-18 15:30:00,37.39,37.77,37.26,37.73,1535000.0,17.0637,17.2371,17.0043,17.2188,1535000.0
2008-01-22 09:30:00,36.55,37.0,36.3,36.59,1297700.0,16.6803,16.8857,16.5662,16.6986,1297700.0
2008-01-22 10:00:00,36.59,37.49,36.55,37.21,932800.0,16.6986,17.1093,16.6803,16.9815,932800.0
2008-01-22 10:30:00,37.21,37.3,36.76,36.76,634400.0,16.9815,17.0226,16.7761,16.7761,634400.0
2008-01-22 11:00:00,36.76,36.92,36.55,36.69,817900.0,16.7761,16.8492,16.6803,16.7442,817900.0
2008-01-22 11:30:00,36.68,36.69,36.42,36.43,536700.0,16.7396,16.7442,16.621,16.6255,536700.0
2008-01-22 12:00:00,36.44,36.84,36.41,36.5,470700.0,16.6301,16.8126,16.6164,16.6575,470700.0
2008-01-22 12:30:00,36.5,36.71,36.34,36.69,621200.0,16.6575,16.7533,16.5845,16.7442,621200.0
2008-01-22 13:00:00,36.69,36.89,36.62,36.74,570300.0,16.7442,16.8355,16.7122,16.767,570300.0
2008-01-22 13:30:00,36.74,36.87,36.61,36.73,619000.0,16.767,16.8263,16.7077,16.7624,619000.0
2008-01-22 14:00:00,36.72,36.93,36.68,36.77,761100.0,16.7579,16.8537,16.7396,16.7807,761100.0
2008-01-22 14:30:00,36.78,36.94,36.67,36.86,529700.0,16.7853,16.8583,16.7351,16.8218,529700.0
2008-01-22 15:00:00,36.87,37.02,36.75,36.99,917200.0,16.8263,16.8948,16.7716,16.8811,917200.0
2008-01-22 15:30:00,37.01,37.26,36.88,36.96,1354200.0,16.8902,17.0043,16.8309,16.8674,1354200.0
2008-01-23 09:30:00,36.11,36.9,36.11,36.74,929000.0,16.4795,16.84,16.4795,16.767,929000.0
2008-01-23 10:00:00,36.75,36.92,36.51,36.74,801900.0,16.7716,16.8492,16.662,16.767,801900.0
2008-01-23 10:30:00,36.73,36.8,36.55,36.77,859700.0,16.7624,16.7944,16.6803,16.7807,859700.0
2008-01-23 11:00:00,36.78,37.0,36.73,36.9,801400.0,16.7853,16.8857,16.7624,16.84,801400.0
2008-01-23 11:30:00,36.9,37.19,36.88,37.17,702000.0,16.84,16.9724,16.8309,16.9632,702000.0
2008-01-23 12:00:00,37.17,37.22,37.04,37.1,731800.0,16.9632,16.9861,16.9039,16.9313,731800.0
2008-01-23 12:30:00,37.11,37.15,36.77,36.88,623700.0,16.9359,16.9541,16.7807,16.8309,623700.0
2008-01-23 13:00:00,36.89,37.12,36.77,37.07,766200.0,16.8355,16.9404,16.7807,16.9176,766200.0
2008-01-23 13:30:00,37.06,37.32,36.98,37.19,517300.0,16.913,17.0317,16.8765,16.9724,517300.0
2008-01-23 14:00:00,37.18,37.29,37.03,37.19,610700.0,16.9678,17.018,16.8994,16.9724,610700.0
2008-01-23 14:30:00,37.19,37.28,36.92,37.09,480400.0,16.9724,17.0135,16.8492,16.9267,480400.0
2008-01-23 15:00:00,37.1,37.69,37.09,37.53,699900.0,16.9313,17.2006,16.9267,17.1275,699900.0
2008-01-23 15:30:00,37.53,37.77,37.4,37.43,1086600.0,17.1275,17.2371,17.0682,17.0819,1086600.0
2008-01-24 09:30:00,37.72,37.72,36.63,36.65,691900.0,17.2143,17.2143,16.7168,16.7259,691900.0
2008-01-24 10:00:00,36.64,36.78,36.54,36.68,791500.0,16.7214,16.7853,16.6757,16.7396,791500.0
2008-01-24 10:30:00,36.65,36.69,36.42,36.48,755800.0,16.7259,16.7442,16.621,16.6484,755800.0
2008-01-24 11:00:00,36.48,36.93,36.43,36.92,406300.0,16.6484,16.8537,16.6255,16.8492,406300.0
2008-01-24 11:30:00,36.92,37.07,36.83,36.86,342600.0,16.8492,16.9176,16.8081,16.8218,342600.0
2008-01-24 12:00:00,36.85,36.91,36.76,36.81,211700.0,16.8172,16.8446,16.7761,16.799,211700.0
2008-01-24 12:30:00,36.81,36.87,36.68,36.86,239200.0,16.799,16.8263,16.7396,16.8218,239200.0
2008-01-24 13:00:00,36.86,36.87,36.6,36.61,285500.0,16.8218,16.8263,16.7031,16.7077,285500.0
2008-01-24 13:30:00,36.62,36.71,36.58,36.62,230600.0,16.7122,16.7533,16.694,16.7122,230600.0
2008-01-24 14:00:00,36.63,36.73,36.6,36.65,325600.0,16.7168,16.7624,16.7031,16.7259,325600.0
2008-01-24 14:30:00,36.66,36.71,36.5,36.52,549000.0,16.7305,16.7533,16.6575,16.6666,549000.0
2008-01-24 15:00:00,36.51,36.57,36.47,36.52,387600.0,16.662,16.6894,16.6438,16.6666,387600.0
2008-01-24 15:30:00,36.51,36.63,36.49,36.54,714700.0,16.662,16.7168,16.6529,16.6757,714700.0
2008-01-25 09:30:00,36.62,36.96,36.4,36.69,407300.0,16.7122,16.8674,16.6118,16.7442,407300.0
2008-01-25 10:00:00,36.68,36.74,36.38,36.4,470100.0,16.7396,16.767,16.6027,16.6118,470100.0
2008-01-25 10:30:00,36.4,36.5,36.17,36.27,755700.0,16.6118,16.6575,16.5069,16.5525,755700.0
2008-01-25 11:00:00,36.26,36.47,36.26,36.4,323100.0,16.548,16.6438,16.548,16.6118,323100.0
2008-01-25 11:30:00,36.39,36.55,36.37,36.53,323800.0,16.6073,16.6803,16.5982,16.6712,323800.0
2008-01-25 12:00:00,36.52,36.52,36.39,36.44,163100.0,16.6666,16.6666,16.6073,16.6301,163100.0
2008-01-25 12:30:00,36.44,36.53,36.32,36.36,266100.0,16.6301,16.6712,16.5753,16.5936,266100.0
2008-01-25 13:00:00,36.37,36.45,36.27,36.27,215600.0,16.5982,16.6347,16.5525,16.5525,215600.0
2008-01-25 13:30:00,36.26,36.33,36.15,36.15,286700.0,16.548,16.5799,16.4978,16.4978,286700.0
2008-01-25 14:00:00,36.15,36.25,36.15,36.16,240500.0,16.4978,16.5434,16.4978,16.5023,240500.0
2008-01-25 14:30:00,36.16,36.22,36.1,36.17,289500.0,16.5023,16.5297,16.4749,16.5069,289500.0
2008-01-25 15:00:00,36.16,36.37,36.14,36.26,355700.0,16.5023,16.5982,16.4932,16.548,355700.0
2008-01-25 15:30:00,36.26,36.31,36.01,36.08,774700.0,16.548,16.5708,16.4339,16.4658,774700.0
2008-01-28 09:30:00,36.07,36.49,36.07,36.32,544600.0,16.4612,16.6529,16.4612,16.5753,544600.0
2008-01-28 10:00:00,36.32,36.54,36.18,36.37,492700.0,16.5753,16.6757,16.5114,16.5982,492700.0
2008-01-28 10:30:00,36.36,36.42,36.18,36.24,469600.0,16.5936,16.621,16.5114,16.5388,469600.0
2008-01-28 11:00:00,36.24,36.5,36.16,36.43,308900.0,16.5388,16.6575,16.5023,16.6255,308900.0
2008-01-28 11:30:00,36.43,36.44,36.28,36.3,177700.0,16.6255,16.6301,16.5571,16.5662,177700.0
2008-01-28 12:00:00,36.3,36.38,36.25,36.29,178200.0,16.5662,16.6027,16.5434,16.5616,178200.0
2008-01-28 12:30:00,36.28,36.45,36.23,36.32,183800.0,16.5571,16.6347,16.5343,16.5753,183800.0
2008-01-28 13:00:00,36.33,36.46,36.3,36.32,175800.0,16.5799,16.6392,16.5662,16.5753,175800.0
2008-01-28 13:30:00,36.32,36.37,36.22,36.25,173900.0,16.5753,16.5982,16.5297,16.5434,173900.0
2008-01-28 14:00:00,36.25,36.31,36.19,36.22,235100.0,16.5434,16.5708,16.516,16.5297,235100.0
2008-01-28 14:30:00,36.23,36.3,36.12,36.18,208700.0,16.5343,16.5662,16.4841,16.5114,208700.0
2008-01-28 15:00:00,36.18,36.2,36.01,36.08,373600.0,16.5114,16.5206,16.4339,16.4658,373600.0
2008-01-28 15:30:00,36.09,36.31,36.03,36.13,944800.0,16.4704,16.5708,16.443,16.4886,944800.0
2008-01-29 09:30:00,37.02,37.02,36.02,36.22,648300.0,16.8948,16.8948,16.4384,16.5297,648300.0
2008-01-29 10:00:00,36.22,36.32,36.11,36.24,718300.0,16.5297,16.5753,16.4795,16.5388,718300.0
2008-01-29 10:30:00,36.23,36.33,36.12,36.28,401000.0,16.5343,16.5799,16.4841,16.5571,401000.0
2008-01-29 11:00:00,36.28,36.39,36.05,36.05,318500.0,16.5571,16.6073,16.4521,16.4521,318500.0
2008-01-29 11:30:00,36.05,36.26,36.02,36.25,200100.0,16.4521,16.548,16.4384,16.5434,200100.0
2008-01-29 12:00:00,36.25,36.31,36.2,36.22,210600.0,16.5434,16.5708,16.5206,16.5297,210600.0
2008-01-29 12:30:00,36.21,36.31,36.2,36.28,238600.0,16.5251,16.5708,16.5206,16.5571,238600.0
2008-01-29 13:00:00,36.29,36.31,36.22,36.25,213400.0,16.5616,16.5708,16.5297,16.5434,213400.0
2008-01-29 13:30:00,36.25,36.31,36.21,36.22,160600.0,16.5434,16.5708,16.5251,16.5297,160600.0
2008-01-29 14:00:00,36.22,36.39,36.15,36.38,352500.0,16.5297,16.6073,16.4978,16.6027,352500.0
2008-01-29 14:30:00,36.38,36.4,36.29,36.33,520700.0,16.6027,16.6118,16.5616,16.5799,520700.0
2008-01-29 15:00:00,36.34,36.42,36.3,36.38,530600.0,16.5845,16.621,16.5662,16.6027,530600.0
2008-01-29 15:30:00,36.38,36.54,36.37,36.48,957000.0,16.6027,16.6757,16.5982,16.6484,957000.0
2008-01-30 09:30:00,37.03,37.03,36.5,36.88,559100.0,16.8994,16.8994,16.6575,16.8309,559100.0
2008-01-30 10:00:00,36.88,36.98,36.74,36.82,406900.0,16.8309,16.8765,16.767,16.8035,406900.0
2008-01-30 10:30:00,36.82,36.87,36.74,36.84,205100.0,16.8035,16.8263,16.767,16.8126,205100.0
2008-01-30 11:00:00,36.84,36.84,36.74,36.74,161500.0,16.8126,16.8126,16.767,16.767,161500.0
2008-01-30 11:30:00,36.75,36.82,36.72,36.75,216700.0,16.7716,16.8035,16.7579,16.7716,216700.0
2008-01-30 12:00:00,36.75,36.83,36.62,36.63,205500.0,16.7716,16.8081,16.7122,16.7168,205500.0
2008-01-30 12:30:00,36.63,36.76,36.55,36.75,220500.0,16.7168,16.7761,16.6803,16.7716,220500.0
2008-01-30 13:00:00,36.75,36.85,36.66,36.83,207900.0,16.7716,16.8172,16.7305,16.8081,207900.0
2008-01-30 13:30:00,36.83,36.85,36.4,36.5,219400.0,16.8081,16.8172,16.6118,16.6575,219400.0
2008-01-30 14:00:00,36.5,36.92,36.44,36.61,507500.0,16.6575,16.8492,16.6301,16.7077,507500.0
2008-01-30 14:30:00,36.59,36.97,36.36,36.94,458100.0,16.6986,16.872,16.5936,16.8583,458100.0
2008-01-30 15:00:00,36.93,36.96,36.51,36.55,408900.0,16.8537,16.8674,16.662,16.6803,408900.0
2008-01-30 15:30:00,36.55,36.73,36.31,36.36,674000.0,16.6803,16.7624,16.5708,16.5936,674000.0
2008-01-31 09:30:00,36.01,36.14,35.69,35.86,610900.0,16.6158,16.6757,16.4681,16.5465,610900.0
2008-01-31 10:00:00,35.85,36.07,35.81,35.98,464600.0,16.5419,16.6434,16.5235,16.6019,464600.0
2008-01-31 10:30:00,35.97,36.02,35.81,36.02,385000.0,16.5973,16.6204,16.5235,16.6204,385000.0
2008-01-31 11:00:00,36.02,36.11,35.9,36.06,452100.0,16.6204,16.6619,16.565,16.6388,452100.0
2008-01-31 11:30:00,36.06,36.26,35.93,36.19,438800.0,16.6388,16.7311,16.5788,16.6988,438800.0
2008-01-31 12:00:00,36.2,36.27,36.0,36.02,338900.0,16.7034,16.7357,16.6111,16.6204,338900.0
2008-01-31 12:30:00,36.03,36.16,35.89,35.95,331400.0,16.625,16.685,16.5604,16.5881,331400.0
2008-01-31 13:00:00,35.94,36.05,35.88,36.0,241800.0,16.5835,16.6342,16.5558,16.6111,241800.0
2008-01-31 13:30:00,36.01,36.09,35.9,36.09,334400.0,16.6158,16.6527,16.565,16.6527,334400.0
2008-01-31 14:00:00,36.09,36.15,36.04,36.09,403700.0,16.6527,16.6804,16.6296,16.6527,403700.0
2008-01-31 14:30:00,36.09,36.25,36.03,36.22,429000.0,16.6527,16.7265,16.625,16.7127,429000.0
2008-01-31 15:00:00,36.22,36.52,36.15,36.5,617700.0,16.7127,16.8511,16.6804,16.8419,617700.0
2008-01-31 15:30:00,36.51,36.63,36.3,36.4,916000.0,16.8465,16.9018,16.7496,16.7957,916000.0
2008-02-01 09:30:00,36.3,36.6,36.1,36.5,491300.0,16.7496,16.888,16.6573,16.8419,491300.0
2008-02-01 10:00:00,36.5,36.8,36.5,36.75,621100.0,16.8419,16.9803,16.8419,16.9572,621100.0
2008-02-01 10:30:00,36.74,36.88,36.62,36.87,665700.0,16.9526,17.0172,16.8972,17.0126,665700.0
2008-02-01 11:00:00,36.87,37.01,36.84,36.99,519100.0,17.0126,17.0772,16.9987,17.0679,519100.0
2008-02-01 11:30:00,36.99,37.07,36.97,37.02,477500.0,17.0679,17.1049,17.0587,17.0818,477500.0
2008-02-01 12:00:00,37.01,37.02,36.82,36.94,436000.0,17.0772,17.0818,16.9895,17.0449,436000.0
2008-02-01 12:30:00,36.94,37.02,36.9,37.01,394800.0,17.0449,17.0818,17.0264,17.0772,394800.0
2008-02-01 13:00:00,37.01,37.11,36.99,37.05,202900.0,17.0772,17.1233,17.0679,17.0956,202900.0
2008-02-01 13:30:00,37.06,37.1,36.99,37.01,251500.0,17.1002,17.1187,17.0679,17.0772,251500.0
2008-02-01 14:00:00,37.0,37.16,36.99,37.15,258200.0,17.0726,17.1464,17.0679,17.1418,258200.0
2008-02-01 14:30:00,37.15,37.24,37.14,37.2,264600.0,17.1418,17.1833,17.1372,17.1648,264600.0
2008-02-01 15:00:00,37.19,37.3,37.12,37.27,406400.0,17.1602,17.211,17.1279,17.1971,406400.0
2008-02-01 15:30:00,37.27,37.31,37.14,37.27,733000.0,17.1971,17.2156,17.1372,17.1971,733000.0
2008-02-04 09:30:00,38.03,38.03,37.2,37.22,285800.0,17.5478,17.5478,17.1648,17.1741,285800.0
2008-02-04 10:00:00,37.23,37.36,37.21,37.32,244000.0,17.1787,17.2387,17.1695,17.2202,244000.0
2008-02-04 10:30:00,37.31,37.6,37.21,37.3,295300.0,17.2156,17.3494,17.1695,17.211,295300.0
2008-02-04 11:00:00,37.3,37.59,37.29,37.54,190500.0,17.211,17.3448,17.2064,17.3217,190500.0
2008-02-04 11:30:00,37.54,37.63,37.54,37.59,140200.0,17.3217,17.3633,17.3217,17.3448,140200.0
2008-02-04 12:00:00,37.58,37.73,37.58,37.61,168900.0,17.3402,17.4094,17.3402,17.354,168900.0
2008-02-04 12:30:00,37.61,37.73,37.61,37.67,116500.0,17.354,17.4094,17.354,17.3817,116500.0
2008-02-04 13:00:00,37.67,37.68,37.54,37.6,198500.0,17.3817,17.3863,17.3217,17.3494,198500.0
2008-02-04 13:30:00,37.59,37.75,37.59,37.7,176500.0,17.3448,17.4186,17.3448,17.3956,176500.0
2008-02-04 14:00:00,37.7,37.84,37.68,37.82,191000.0,17.3956,17.4602,17.3863,17.4509,191000.0
2008-02-04 14:30:00,37.82,37.82,37.66,37.76,332800.0,17.4509,17.4509,17.3771,17.4232,332800.0
2008-02-04 15:00:00,37.76,37.77,37.65,37.65,373800.0,17.4232,17.4279,17.3725,17.3725,373800.0
2008-02-04 15:30:00,37.65,37.68,37.51,37.58,511000.0,17.3725,17.3863,17.3079,17.3402,511000.0
2008-02-05 09:30:00,37.01,37.33,36.96,37.23,427300.0,17.0772,17.2248,17.0541,17.1787,427300.0
2008-02-05 10:00:00,37.25,37.26,37.05,37.1,384100.0,17.1879,17.1925,17.0956,17.1187,384100.0
2008-02-05 10:30:00,37.1,37.15,36.9,36.93,305400.0,17.1187,17.1418,17.0264,17.0403,305400.0
2008-02-05 11:00:00,36.94,36.99,36.87,36.93,205800.0,17.0449,17.0679,17.0126,17.0403,205800.0
2008-02-05 11:30:00,36.93,37.15,36.87,36.98,295500.0,17.0403,17.1418,17.0126,17.0633,295500.0
2008-02-05 12:00:00,36.99,37.04,36.85,36.85,174400.0,17.0679,17.091,17.0033,17.0033,174400.0
2008-02-05 12:30:00,36.85,36.95,36.78,36.88,164900.0,17.0033,17.0495,16.9711,17.0172,164900.0
2008-02-05 13:00:00,36.88,36.94,36.81,36.85,221600.0,17.0172,17.0449,16.9849,17.0033,221600.0
2008-02-05 13:30:00,36.85,36.89,36.73,36.73,323100.0,17.0033,17.0218,16.948,16.948,323100.0
2008-02-05 14:00:00,36.74,36.87,36.66,36.77,281500.0,16.9526,17.0126,16.9157,16.9664,281500.0
2008-02-05 14:30:00,36.77,36.87,36.72,36.72,262500.0,16.9664,17.0126,16.9434,16.9434,262500.0
2008-02-05 15:00:00,36.72,36.75,36.59,36.71,482300.0,16.9434,16.9572,16.8834,16.9388,482300.0
2008-02-05 15:30:00,36.72,36.84,36.5,36.57,972100.0,16.9434,16.9987,16.8419,16.8742,972100.0
2008-02-06 09:30:00,36.74,36.9,36.53,36.53,333900.0,16.9526,17.0264,16.8557,16.8557,333900.0
2008-02-06 10:00:00,36.53,36.66,36.4,36.6,530600.0,16.8557,16.9157,16.7957,16.888,530600.0
2008-02-06 10:30:00,36.59,36.84,36.55,36.74,402600.0,16.8834,16.9987,16.8649,16.9526,402600.0
2008-02-06 11:00:00,36.74,36.95,36.71,36.78,226500.0,16.9526,17.0495,16.9388,16.9711,226500.0
2008-02-06 11:30:00,36.79,36.8,36.66,36.7,165600.0,16.9757,16.9803,16.9157,16.9341,165600.0
2008-02-06 12:00:00,36.71,36.72,36.58,36.58,107200.0,16.9388,16.9434,16.8788,16.8788,107200.0
2008-02-06 12:30:00,36.59,36.62,36.54,36.57,106900.0,16.8834,16.8972,16.8603,16.8742,106900.0
2008-02-06 13:00:00,36.57,36.65,36.55,36.55,98400.0,16.8742,16.9111,16.8649,16.8649,98400.0
2008-02-06 13:30:00,36.55,36.57,36.45,36.47,147300.0,16.8649,16.8742,16.8188,16.828,147300.0
2008-02-06 14:00:00,36.48,36.57,36.33,36.33,251800.0,16.8326,16.8742,16.7634,16.7634,251800.0
2008-02-06 14:30:00,36.35,36.46,36.3,36.45,426100.0,16.7726,16.8234,16.7496,16.8188,426100.0
2008-02-06 15:00:00,36.46,36.48,36.29,36.34,479200.0,16.8234,16.8326,16.745,16.768,479200.0
2008-02-06 15:30:00,36.34,36.37,36.17,36.25,660000.0,16.768,16.7819,16.6896,16.7265,660000.0
2008-02-07 09:30:00,36.13,36.29,35.86,35.95,424700.0,16.6711,16.745,16.5465,16.5881,424700.0
2008-02-07 10:00:00,35.95,36.21,35.87,36.07,421100.0,16.5881,16.708,16.5512,16.6434,421100.0
2008-02-07 10:30:00,36.07,36.14,35.96,36.03,263000.0,16.6434,16.6757,16.5927,16.625,263000.0
2008-02-07 11:00:00,36.03,36.06,35.9,35.96,226800.0,16.625,16.6388,16.565,16.5927,226800.0
2008-02-07 11:30:00,35.96,35.99,35.89,35.94,258400.0,16.5927,16.6065,16.5604,16.5835,258400.0
2008-02-07 12:00:00,35.95,35.99,35.93,35.95,132200.0,16.5881,16.6065,16.5788,16.5881,132200.0
2008-02-07 12:30:00,35.95,36.11,35.94,36.08,202200.0,16.5881,16.6619,16.5835,16.6481,202200.0
2008-02-07 13:00:00,36.08,36.08,35.95,36.07,189600.0,16.6481,16.6481,16.5881,16.6434,189600.0
2008-02-07 13:30:00,36.07,36.1,36.0,36.09,220900.0,16.6434,16.6573,16.6111,16.6527,220900.0
2008-02-07 14:00:00,36.09,36.12,35.92,36.06,372100.0,16.6527,16.6665,16.5742,16.6388,372100.0
2008-02-07 14:30:00,36.06,36.06,35.83,35.91,338300.0,16.6388,16.6388,16.5327,16.5696,338300.0
2008-02-07 15:00:00,35.91,35.93,35.72,35.86,643400.0,16.5696,16.5788,16.4819,16.5465,643400.0
2008-02-07 15:30:00,35.87,35.95,35.78,35.95,803500.0,16.5512,16.5881,16.5096,16.5881,803500.0
2008-02-08 09:30:00,35.8,35.89,35.6,35.75,295200.0,16.5189,16.5604,16.4266,16.4958,295200.0
2008-02-08 10:00:00,35.76,35.97,35.68,35.94,320200.0,16.5004,16.5973,16.4635,16.5835,320200.0
2008-02-08 10:30:00,35.94,36.03,35.83,35.93,252800.0,16.5835,16.625,16.5327,16.5788,252800.0
2008-02-08 11:00:00,35.94,36.04,35.86,35.88,207000.0,16.5835,16.6296,16.5465,16.5558,207000.0
2008-02-08 11:30:00,35.88,35.94,35.78,35.79,151000.0,16.5558,16.5835,16.5096,16.5142,151000.0
2008-02-08 12:00:00,35.79,35.87,35.75,35.8,162500.0,16.5142,16.5512,16.4958,16.5189,162500.0
2008-02-08 12:30:00,35.8,35.83,35.67,35.79,178600.0,16.5189,16.5327,16.4589,16.5142,178600.0
2008-02-08 13:00:00,35.79,35.81,35.69,35.79,202200.0,16.5142,16.5235,16.4681,16.5142,202200.0
2008-02-08 13:30:00,35.79,35.87,35.72,35.84,200300.0,16.5142,16.5512,16.4819,16.5373,200300.0
2008-02-08 14:00:00,35.84,35.88,35.76,35.77,169400.0,16.5373,16.5558,16.5004,16.505,169400.0
2008-02-08 14:30:00,35.77,35.8,35.67,35.68,200200.0,16.505,16.5189,16.4589,16.4635,200200.0
2008-02-08 15:00:00,35.68,35.76,35.67,35.75,326200.0,16.4635,16.5004,16.4589,16.4958,326200.0
2008-02-08 15:30:00,35.76,35.86,35.69,35.77,510400.0,16.5004,16.5465,16.4681,16.505,510400.0
2008-02-11 09:30:00,35.83,35.89,35.55,35.59,327900.0,16.5327,16.5604,16.4035,16.422,327900.0
2008-02-11 10:00:00,35.6,35.72,35.55,35.72,263700.0,16.4266,16.4819,16.4035,16.4819,263700.0
2008-02-11 10:30:00,35.73,35.74,35.55,35.57,175200.0,16.4866,16.4912,16.4035,16.4127,175200.0
2008-02-11 11:00:00,35.57,35.61,35.5,35.53,210700.0,16.4127,16.4312,16.3804,16.3943,210700.0
2008-02-11 11:30:00,35.53,35.57,35.5,35.51,179100.0,16.3943,16.4127,16.3804,16.385,179100.0
2008-02-11 12:00:00,35.52,35.6,35.5,35.55,299600.0,16.3897,16.4266,16.3804,16.4035,299600.0
2008-02-11 12:30:00,35.55,35.69,35.51,35.65,344100.0,16.4035,16.4681,16.385,16.4496,344100.0
2008-02-11 13:00:00,35.65,35.79,35.61,35.79,148600.0,16.4496,16.5142,16.4312,16.5142,148600.0
2008-02-11 13:30:00,35.79,35.8,35.68,35.74,236500.0,16.5142,16.5189,16.4635,16.4912,236500.0
2008-02-11 14:00:00,35.75,35.78,35.66,35.68,120200.0,16.4958,16.5096,16.4543,16.4635,120200.0
2008-02-11 14:30:00,35.68,35.69,35.62,35.64,128600.0,16.4635,16.4681,16.4358,16.445,128600.0
2008-02-11 15:00:00,35.65,35.66,35.6,35.63,269700.0,16.4496,16.4543,16.4266,16.4404,269700.0
2008-02-11 15:30:00,35.63,35.67,35.59,35.66,388800.0,16.4404,16.4589,16.422,16.4543,388800.0
2008-02-12 09:30:00,35.83,36.0,35.58,36.0,413400.0,16.5327,16.6111,16.4173,16.6111,413400.0
2008-02-12 10:00:00,36.0,36.16,35.97,36.1,389900.0,16.6111,16.685,16.5973,16.6573,389900.0
2008-02-12 10:30:00,36.1,36.19,36.03,36.11,349400.0,16.6573,16.6988,16.625,16.6619,349400.0
2008-02-12 11:00:00,36.1,36.3,36.1,36.21,282800.0,16.6573,16.7496,16.6573,16.708,282800.0
2008-02-12 11:30:00,36.22,36.29,36.12,36.2,249600.0,16.7127,16.745,16.6665,16.7034,249600.0
2008-02-12 12:00:00,36.19,36.26,36.13,36.13,264200.0,16.6988,16.7311,16.6711,16.6711,264200.0
2008-02-12 12:30:00,36.13,36.19,36.06,36.1,201000.0,16.6711,16.6988,16.6388,16.6573,201000.0
2008-02-12 13:00:00,36.11,36.16,36.06,36.1,295900.0,16.6619,16.685,16.6388,16.6573,295900.0
2008-02-12 13:30:00,36.1,36.14,36.05,36.05,245500.0,16.6573,16.6757,16.6342,16.6342,245500.0
2008-02-12 14:00:00,36.06,36.11,36.05,36.1,215200.0,16.6388,16.6619,16.6342,16.6573,215200.0
2008-02-12 14:30:00,36.1,36.2,36.05,36.15,256900.0,16.6573,16.7034,16.6342,16.6804,256900.0
2008-02-12 15:00:00,36.14,36.21,36.02,36.16,277000.0,16.6757,16.708,16.6204,16.685,277000.0
2008-02-12 15:30:00,36.16,36.23,36.0,36.19,630600.0,16.685,16.7173,16.6111,16.6988,630600.0
2008-02-13 09:30:00,36.41,36.62,36.17,36.51,561500.0,16.8003,16.8972,16.6896,16.8465,561500.0
2008-02-13 10:00:00,36.51,36.55,36.28,36.32,425400.0,16.8465,16.8649,16.7403,16.7588,425400.0
2008-02-13 10:30:00,36.33,36.33,36.02,36.03,483000.0,16.7634,16.7634,16.6204,16.625,483000.0
2008-02-13 11:00:00,36.03,36.08,35.96,36.01,367500.0,16.625,16.6481,16.5927,16.6158,367500.0
2008-02-13 11:30:00,36.01,36.02,35.82,35.85,374700.0,16.6158,16.6204,16.5281,16.5419,374700.0
2008-02-13 12:00:00,35.85,35.98,35.84,35.9,205800.0,16.5419,16.6019,16.5373,16.565,205800.0
2008-02-13 12:30:00,35.91,35.98,35.87,35.94,253800.0,16.5696,16.6019,16.5512,16.5835,253800.0
2008-02-13 13:00:00,35.94,36.08,35.94,36.02,259700.0,16.5835,16.6481,16.5835,16.6204,259700.0
2008-02-13 13:30:00,36.03,36.09,36.0,36.05,230500.0,16.625,16.6527,16.6111,16.6342,230500.0
2008-02-13 14:00:00,36.05,36.08,35.91,36.0,281900.0,16.6342,16.6481,16.5696,16.6111,281900.0
2008-02-13 14:30:00,36.0,36.11,35.99,36.08,257100.0,16.6111,16.6619,16.6065,16.6481,257100.0
2008-02-13 15:00:00,36.08,36.16,35.96,36.14,286600.0,16.6481,16.685,16.5927,16.6757,286600.0
2008-02-13 15:30:00,36.14,36.15,36.03,36.11,502100.0,16.6757,16.6804,16.625,16.6619,502100.0
2008-02-14 09:30:00,36.12,36.43,35.96,35.96,306300.0,16.6665,16.8096,16.5927,16.5927,306300.0
2008-02-14 10:00:00,35.96,36.04,35.82,35.88,303300.0,16.5927,16.6296,16.5281,16.5558,303300.0
2008-02-14 10:30:00,35.9,35.97,35.85,35.97,275200.0,16.565,16.5973,16.5419,16.5973,275200.0
2008-02-14 11:00:00,35.98,36.03,35.88,35.98,270600.0,16.6019,16.625,16.5558,16.6019,270600.0
2008-02-14 11:30:00,35.98,36.0,35.9,35.98,158200.0,16.6019,16.6111,16.565,16.6019,158200.0
2008-02-14 12:00:00,35.97,36.0,35.92,35.99,156600.0,16.5973,16.6111,16.5742,16.6065,156600.0
2008-02-14 12:30:00,35.99,36.06,35.93,35.93,107300.0,16.6065,16.6388,16.5788,16.5788,107300.0
2008-02-14 13:00:00,35.92,35.95,35.85,35.88,167800.0,16.5742,16.5881,16.5419,16.5558,167800.0
2008-02-14 13:30:00,35.88,35.93,35.85,35.88,154400.0,16.5558,16.5788,16.5419,16.5558,154400.0
2008-02-14 14:00:00,35.89,35.9,35.84,35.86,171000.0,16.5604,16.565,16.5373,16.5465,171000.0
2008-02-14 14:30:00,35.85,35.89,35.65,35.84,339400.0,16.5419,16.5604,16.4496,16.5373,339400.0
2008-02-14 15:00:00,35.84,35.91,35.76,35.87,360800.0,16.5373,16.5696,16.5004,16.5512,360800.0
2008-02-14 15:30:00,35.86,35.88,35.74,35.78,386000.0,16.5465,16.5558,16.4912,16.5096,386000.0
2008-02-15 09:30:00,35.8,35.88,35.62,35.71,716200.0,16.5189,16.5558,16.4358,16.4773,716200.0
2008-02-15 10:00:00,35.71,35.9,35.65,35.65,295500.0,16.4773,16.565,16.4496,16.4496,295500.0
2008-02-15 10:30:00,35.65,35.71,35.57,35.59,207800.0,16.4496,16.4773,16.4127,16.422,207800.0
2008-02-15 11:00:00,35.6,35.6,35.45,35.59,301900.0,16.4266,16.4266,16.3574,16.422,301900.0
2008-02-15 11:30:00,35.59,35.69,35.53,35.66,230400.0,16.422,16.4681,16.3943,16.4543,230400.0
2008-02-15 12:00:00,35.66,35.72,35.54,35.56,209800.0,16.4543,16.4819,16.3989,16.4081,209800.0
2008-02-15 12:30:00,35.56,35.6,35.5,35.56,184500.0,16.4081,16.4266,16.3804,16.4081,184500.0
2008-02-15 13:00:00,35.56,35.62,35.5,35.54,101100.0,16.4081,16.4358,16.3804,16.3989,101100.0
2008-02-15 13:30:00,35.53,35.64,35.53,35.62,150500.0,16.3943,16.445,16.3943,16.4358,150500.0
2008-02-15 14:00:00,35.63,35.66,35.55,35.56,229000.0,16.4404,16.4543,16.4035,16.4081,229000.0
2008-02-15 14:30:00,35.56,35.65,35.55,35.63,183700.0,16.4081,16.4496,16.4035,16.4404,183700.0
2008-02-15 15:00:00,35.63,35.73,35.56,35.7,265100.0,16.4404,16.4866,16.4081,16.4727,265100.0
2008-02-15 15:30:00,35.7,35.8,35.66,35.79,421400.0,16.4727,16.5189,16.4543,16.5142,421400.0
2008-02-19 09:30:00,36.11,36.16,35.78,35.91,266300.0,16.6619,16.685,16.5096,16.5696,266300.0
2008-02-19 10:00:00,35.9,35.98,35.88,35.88,257000.0,16.565,16.6019,16.5558,16.5558,257000.0
2008-02-19 10:30:00,35.89,35.92,35.81,35.89,227600.0,16.5604,16.5742,16.5235,16.5604,227600.0
2008-02-19 11:00:00,35.89,35.92,35.85,35.88,215800.0,16.5604,16.5742,16.5419,16.5558,215800.0
2008-02-19 11:30:00,35.88,35.92,35.85,35.88,166100.0,16.5558,16.5742,16.5419,16.5558,166100.0
2008-02-19 12:00:00,35.88,35.91,35.83,35.85,162000.0,16.5558,16.5696,16.5327,16.5419,162000.0
2008-02-19 12:30:00,35.85,35.85,35.73,35.76,202500.0,16.5419,16.5419,16.4866,16.5004,202500.0
2008-02-19 13:00:00,35.76,35.88,35.75,35.83,204700.0,16.5004,16.5558,16.4958,16.5327,204700.0
2008-02-19 13:30:00,35.83,35.89,35.8,35.82,203200.0,16.5327,16.5604,16.5189,16.5281,203200.0
2008-02-19 14:00:00,35.82,35.88,35.75,35.79,221700.0,16.5281,16.5558,16.4958,16.5142,221700.0
2008-02-19 14:30:00,35.79,35.85,35.71,35.71,263700.0,16.5142,16.5419,16.4773,16.4773,263700.0
2008-02-19 15:00:00,35.71,35.71,35.58,35.65,329400.0,16.4773,16.4773,16.4173,16.4496,329400.0
2008-02-19 15:30:00,35.64,35.81,35.63,35.71,437200.0,16.445,16.5235,16.4404,16.4773,437200.0
2008-02-20 09:30:00,35.51,35.65,35.41,35.47,311700.0,16.385,16.4496,16.3389,16.3666,311700.0
2008-02-20 10:00:00,35.47,35.58,35.42,35.56,272900.0,16.3666,16.4173,16.3435,16.4081,272900.0
2008-02-20 10:30:00,35.55,35.65,35.43,35.44,586900.0,16.4035,16.4496,16.3481,16.3527,586900.0
2008-02-20 11:00:00,35.45,35.57,35.44,35.57,308400.0,16.3574,16.4127,16.3527,16.4127,308400.0
2008-02-20 11:30:00,35.57,35.58,35.42,35.45,430700.0,16.4127,16.4173,16.3435,16.3574,430700.0
2008-02-20 12:00:00,35.45,35.65,35.44,35.56,359100.0,16.3574,16.4496,16.3527,16.4081,359100.0
2008-02-20 12:30:00,35.56,35.66,35.55,35.61,198100.0,16.4081,16.4543,16.4035,16.4312,198100.0
2008-02-20 13:00:00,35.6,35.76,35.59,35.66,177400.0,16.4266,16.5004,16.422,16.4543,177400.0
2008-02-20 13:30:00,35.65,35.69,35.56,35.57,268600.0,16.4496,16.4681,16.4081,16.4127,268600.0
2008-02-20 14:00:00,35.56,35.67,35.52,35.62,648900.0,16.4081,16.4589,16.3897,16.4358,648900.0
2008-02-20 14:30:00,35.61,35.8,35.57,35.76,392200.0,16.4312,16.5189,16.4127,16.5004,392200.0
2008-02-20 15:00:00,35.76,35.81,35.7,35.76,397400.0,16.5004,16.5235,16.4727,16.5004,397400.0
2008-02-20 15:30:00,35.75,35.78,35.49,35.78,433000.0,16.4958,16.5096,16.3758,16.5096,433000.0
2008-02-21 09:30:00,35.96,35.96,35.65,35.78,182000.0,16.5927,16.5927,16.4496,16.5096,182000.0
2008-02-21 10:00:00,35.78,35.89,35.64,35.79,353900.0,16.5096,16.5604,16.445,16.5142,353900.0
2008-02-21 10:30:00,35.8,35.83,35.7,35.76,265300.0,16.5189,16.5327,16.4727,16.5004,265300.0
2008-02-21 11:00:00,35.77,35.87,35.77,35.85,418800.0,16.505,16.5512,16.505,16.5419,418800.0
2008-02-21 11:30:00,35.85,35.94,35.83,35.85,213400.0,16.5419,16.5835,16.5327,16.5419,213400.0
2008-02-21 12:00:00,35.85,35.86,35.64,35.7,331500.0,16.5419,16.5465,16.445,16.4727,331500.0
2008-02-21 12:30:00,35.71,35.81,35.68,35.75,231100.0,16.4773,16.5235,16.4635,16.4958,231100.0
2008-02-21 13:00:00,35.76,35.77,35.59,35.63,512000.0,16.5004,16.505,16.422,16.4404,512000.0
2008-02-21 13:30:00,35.63,35.64,35.5,35.54,514000.0,16.4404,16.445,16.3804,16.3989,514000.0
2008-02-21 14:00:00,35.55,35.57,35.47,35.54,344000.0,16.4035,16.4127,16.3666,16.3989,344000.0
2008-02-21 14:30:00,35.54,35.55,35.38,35.41,268400.0,16.3989,16.4035,16.3251,16.3389,268400.0
2008-02-21 15:00:00,35.41,35.42,35.2,35.2,490100.0,16.3389,16.3435,16.242,16.242,490100.0
2008-02-21 15:30:00,35.21,35.85,35.1,35.15,594000.0,16.2466,16.5419,16.1959,16.2189,594000.0
2008-02-22 09:30:00,35.24,35.4,35.17,35.27,317800.0,16.2605,16.3343,16.2282,16.2743,317800.0
2008-02-22 10:00:00,35.28,35.28,35.07,35.11,308300.0,16.2789,16.2789,16.182,16.2005,308300.0
2008-02-22 10:30:00,35.12,35.16,35.02,35.03,305600.0,16.2051,16.2235,16.159,16.1636,305600.0
2008-02-22 11:00:00,35.04,35.24,35.01,35.16,349200.0,16.1682,16.2605,16.1543,16.2235,349200.0
2008-02-22 11:30:00,35.16,35.28,35.16,35.2,191700.0,16.2235,16.2789,16.2235,16.242,191700.0
2008-02-22 12:00:00,35.21,35.23,35.14,35.2,278100.0,16.2466,16.2558,16.2143,16.242,278100.0
2008-02-22 12:30:00,35.2,35.35,35.15,35.33,287600.0,16.242,16.3112,16.2189,16.302,287600.0
2008-02-22 13:00:00,35.33,35.35,35.26,35.27,149800.0,16.302,16.3112,16.2697,16.2743,149800.0
2008-02-22 13:30:00,35.27,35.33,35.2,35.3,311100.0,16.2743,16.302,16.242,16.2881,311100.0
2008-02-22 14:00:00,35.29,35.29,35.17,35.2,333600.0,16.2835,16.2835,16.2282,16.242,333600.0
2008-02-22 14:30:00,35.2,35.34,35.18,35.27,245900.0,16.242,16.3066,16.2328,16.2743,245900.0
2008-02-22 15:00:00,35.27,35.28,35.1,35.28,367900.0,16.2743,16.2789,16.1959,16.2789,367900.0
2008-02-22 15:30:00,35.28,35.57,35.25,35.53,754500.0,16.2789,16.4127,16.2651,16.3943,754500.0
2008-02-25 09:30:00,35.56,35.68,35.39,35.47,233600.0,16.4081,16.4635,16.3297,16.3666,233600.0
2008-02-25 10:00:00,35.46,35.57,35.38,35.56,383900.0,16.362,16.4127,16.3251,16.4081,383900.0
2008-02-25 10:30:00,35.55,35.59,35.42,35.51,208500.0,16.4035,16.422,16.3435,16.385,208500.0
2008-02-25 11:00:00,35.52,35.59,35.48,35.58,189300.0,16.3897,16.422,16.3712,16.4173,189300.0
2008-02-25 11:30:00,35.59,35.66,35.55,35.6,112200.0,16.422,16.4543,16.4035,16.4266,112200.0
2008-02-25 12:00:00,35.59,35.63,35.51,35.54,148100.0,16.422,16.4404,16.385,16.3989,148100.0
2008-02-25 12:30:00,35.54,35.57,35.52,35.56,67200.0,16.3989,16.4127,16.3897,16.4081,67200.0
2008-02-25 13:00:00,35.56,35.6,35.53,35.58,174900.0,16.4081,16.4266,16.3943,16.4173,174900.0
2008-02-25 13:30:00,35.58,35.64,35.52,35.62,261100.0,16.4173,16.445,16.3897,16.4358,261100.0
2008-02-25 14:00:00,35.63,35.84,35.59,35.8,395900.0,16.4404,16.5373,16.422,16.5189,395900.0
2008-02-25 14:30:00,35.81,35.83,35.59,35.7,417500.0,16.5235,16.5327,16.422,16.4727,417500.0
2008-02-25 15:00:00,35.72,35.73,35.57,35.71,299700.0,16.4819,16.4866,16.4127,16.4773,299700.0
2008-02-25 15:30:00,35.71,35.87,35.61,35.77,556400.0,16.4773,16.5512,16.4312,16.505,556400.0
2008-02-26 09:30:00,35.7,35.79,35.61,35.76,206000.0,16.4727,16.5142,16.4312,16.5004,206000.0
2008-02-26 10:00:00,35.76,35.81,35.69,35.7,340000.0,16.5004,16.5235,16.4681,16.4727,340000.0
2008-02-26 10:30:00,35.7,35.76,35.6,35.72,434700.0,16.4727,16.5004,16.4266,16.4819,434700.0
2008-02-26 11:00:00,35.72,35.92,35.71,35.92,316400.0,16.4819,16.5742,16.4773,16.5742,316400.0
2008-02-26 11:30:00,35.91,35.97,35.89,35.95,170200.0,16.5696,16.5973,16.5604,16.5881,170200.0
2008-02-26 12:00:00,35.95,36.06,35.86,35.94,296500.0,16.5881,16.6388,16.5465,16.5835,296500.0
2008-02-26 12:30:00,35.94,36.02,35.92,35.99,220500.0,16.5835,16.6204,16.5742,16.6065,220500.0
2008-02-26 13:00:00,36.0,36.03,35.97,36.0,164600.0,16.6111,16.625,16.5973,16.6111,164600.0
2008-02-26 13:30:00,35.99,36.08,35.96,36.03,166900.0,16.6065,16.6481,16.5927,16.625,166900.0
2008-02-26 14:00:00,36.03,36.07,36.0,36.02,257900.0,16.625,16.6434,16.6111,16.6204,257900.0
2008-02-26 14:30:00,36.02,36.15,36.02,36.15,307200.0,16.6204,16.6804,16.6204,16.6804,307200.0
2008-02-26 15:00:00,36.14,36.15,35.99,36.11,359400.0,16.6757,16.6804,16.6065,16.6619,359400.0
2008-02-26 15:30:00,36.13,36.19,36.02,36.17,559700.0,16.6711,16.6988,16.6204,16.6896,559700.0
2008-02-27 09:30:00,36.04,36.2,35.96,36.06,241800.0,16.6296,16.7034,16.5927,16.6388,241800.0
2008-02-27 10:00:00,36.05,36.1,35.91,35.91,291600.0,16.6342,16.6573,16.5696,16.5696,291600.0
2008-02-27 10:30:00,35.91,36.15,35.89,35.9,242500.0,16.5696,16.6804,16.5604,16.565,242500.0
2008-02-27 11:00:00,35.9,36.07,35.89,36.0,221000.0,16.565,16.6434,16.5604,16.6111,221000.0
2008-02-27 11:30:00,36.0,36.08,36.0,36.08,177000.0,16.6111,16.6481,16.6111,16.6481,177000.0
2008-02-27 12:00:00,36.07,36.11,36.0,36.05,172600.0,16.6434,16.6619,16.6111,16.6342,172600.0
2008-02-27 12:30:00,36.05,36.12,36.01,36.03,92400.0,16.6342,16.6665,16.6158,16.625,92400.0
2008-02-27 13:00:00,36.04,36.06,35.97,36.0,80300.0,16.6296,16.6388,16.5973,16.6111,80300.0
2008-02-27 13:30:00,36.0,36.01,35.94,35.95,243300.0,16.6111,16.6158,16.5835,16.5881,243300.0
2008-02-27 14:00:00,35.95,35.99,35.79,35.8,242900.0,16.5881,16.6065,16.5142,16.5189,242900.0
2008-02-27 14:30:00,35.8,35.88,35.77,35.86,207700.0,16.5189,16.5558,16.505,16.5465,207700.0
2008-02-27 15:00:00,35.86,35.89,35.78,35.86,279300.0,16.5465,16.5604,16.5096,16.5465,279300.0
2008-02-27 15:30:00,35.86,35.87,35.63,35.73,530100.0,16.5465,16.5512,16.4404,16.4866,530100.0
2008-02-28 09:30:00,35.52,35.68,35.19,35.2,460300.0,16.3897,16.4635,16.2374,16.242,460300.0
2008-02-28 10:00:00,35.2,35.43,35.19,35.35,521400.0,16.242,16.3481,16.2374,16.3112,521400.0
2008-02-28 10:30:00,35.35,35.39,35.16,35.19,251200.0,16.3112,16.3297,16.2235,16.2374,251200.0
2008-02-28 11:00:00,35.17,35.23,35.02,35.2,509100.0,16.2282,16.2558,16.159,16.242,509100.0
2008-02-28 11:30:00,35.21,35.24,35.12,35.22,467400.0,16.2466,16.2605,16.2051,16.2512,467400.0
2008-02-28 12:00:00,35.21,35.32,35.21,35.3,159900.0,16.2466,16.2974,16.2466,16.2881,159900.0
2008-02-28 12:30:00,35.3,35.3,35.22,35.22,198500.0,16.2881,16.2881,16.2512,16.2512,198500.0
2008-02-28 13:00:00,35.22,35.23,35.1,35.1,241500.0,16.2512,16.2558,16.1959,16.1959,241500.0
2008-02-28 13:30:00,35.1,35.15,35.05,35.14,219500.0,16.1959,16.2189,16.1728,16.2143,219500.0
2008-02-28 14:00:00,35.13,35.2,35.1,35.1,205500.0,16.2097,16.242,16.1959,16.1959,205500.0
2008-02-28 14:30:00,35.1,35.28,35.1,35.28,511700.0,16.1959,16.2789,16.1959,16.2789,511700.0
2008-02-28 15:00:00,35.29,35.3,35.13,35.17,299200.0,16.2835,16.2881,16.2097,16.2282,299200.0
2008-02-28 15:30:00,35.17,35.24,35.1,35.17,501800.0,16.2282,16.2605,16.1959,16.2282,501800.0
2008-02-29 09:30:00,35.01,35.24,34.51,34.57,555400.0,16.1543,16.2605,15.9236,15.9513,555400.0
2008-02-29 10:00:00,34.58,34.72,34.51,34.7,668300.0,15.9559,16.0205,15.9236,16.0113,668300.0
2008-02-29 10:30:00,34.7,34.72,34.55,34.56,425200.0,16.0113,16.0205,15.9421,15.9467,425200.0
2008-02-29 11:00:00,34.56,34.63,34.4,34.44,640400.0,15.9467,15.979,15.8729,15.8913,640400.0
2008-02-29 11:30:00,34.44,34.7,34.42,34.55,486000.0,15.8913,16.0113,15.8821,15.9421,486000.0
2008-02-29 12:00:00,34.56,34.75,34.54,34.73,387900.0,15.9467,16.0344,15.9375,16.0251,387900.0
2008-02-29 12:30:00,34.72,34.73,34.65,34.67,214900.0,16.0205,16.0251,15.9882,15.9975,214900.0
2008-02-29 13:00:00,34.67,34.76,34.65,34.72,232700.0,15.9975,16.039,15.9882,16.0205,232700.0
2008-02-29 13:30:00,34.71,34.71,34.58,34.6,333900.0,16.0159,16.0159,15.9559,15.9652,333900.0
2008-02-29 14:00:00,34.6,34.67,34.59,34.63,613900.0,15.9652,15.9975,15.9605,15.979,613900.0
2008-02-29 14:30:00,34.64,34.71,34.59,34.67,365700.0,15.9836,16.0159,15.9605,15.9975,365700.0
2008-02-29 15:00:00,34.66,34.75,34.61,34.71,570900.0,15.9928,16.0344,15.9698,16.0159,570900.0
2008-02-29 15:30:00,34.71,34.71,34.43,34.56,1587400.0,16.0159,16.0159,15.8867,15.9467,1587400.0
2008-03-03 09:30:00,34.55,34.7,34.49,34.55,472100.0,15.9421,16.0113,15.9144,15.9421,472100.0
2008-03-03 10:00:00,34.54,34.99,34.53,34.9,798300.0,15.9375,16.1451,15.9329,16.1036,798300.0
2008-03-03 10:30:00,34.9,34.9,34.52,34.53,333900.0,16.1036,16.1036,15.9282,15.9329,333900.0
2008-03-03 11:00:00,34.52,34.55,34.42,34.52,231600.0,15.9282,15.9421,15.8821,15.9282,231600.0
2008-03-03 11:30:00,34.53,34.59,34.47,34.56,159300.0,15.9329,15.9605,15.9052,15.9467,159300.0
2008-03-03 12:00:00,34.55,34.72,34.52,34.69,190100.0,15.9421,16.0205,15.9282,16.0067,190100.0
2008-03-03 12:30:00,34.68,34.68,34.56,34.59,133700.0,16.0021,16.0021,15.9467,15.9605,133700.0
2008-03-03 13:00:00,34.59,34.65,34.51,34.57,147200.0,15.9605,15.9882,15.9236,15.9513,147200.0
2008-03-03 13:30:00,34.56,34.62,34.54,34.57,163000.0,15.9467,15.9744,15.9375,15.9513,163000.0
2008-03-03 14:00:00,34.57,34.6,34.53,34.57,233700.0,15.9513,15.9652,15.9329,15.9513,233700.0
2008-03-03 14:30:00,34.57,34.61,34.5,34.51,263700.0,15.9513,15.9698,15.919,15.9236,263700.0
2008-03-03 15:00:00,34.52,34.68,34.47,34.68,374600.0,15.9282,16.0021,15.9052,16.0021,374600.0
2008-03-03 15:30:00,34.69,34.72,34.59,34.66,590800.0,16.0067,16.0205,15.9605,15.9928,590800.0
2008-03-04 09:30:00,34.27,35.0,34.27,34.98,423500.0,15.8129,16.1497,15.8129,16.1405,423500.0
2008-03-04 10:00:00,34.98,35.3,34.96,35.14,385500.0,16.1405,16.2881,16.1313,16.2143,385500.0
2008-03-04 10:30:00,35.14,35.2,35.07,35.15,270800.0,16.2143,16.242,16.182,16.2189,270800.0
2008-03-04 11:00:00,35.15,35.18,35.0,35.06,306300.0,16.2189,16.2328,16.1497,16.1774,306300.0
2008-03-04 11:30:00,35.06,35.06,34.84,34.88,245800.0,16.1774,16.1774,16.0759,16.0944,245800.0
2008-03-04 12:00:00,34.88,34.98,34.86,34.95,133500.0,16.0944,16.1405,16.0851,16.1267,133500.0
2008-03-04 12:30:00,34.95,34.98,34.74,34.77,158500.0,16.1267,16.1405,16.0298,16.0436,158500.0
2008-03-04 13:00:00,34.77,34.96,34.71,34.92,154100.0,16.0436,16.1313,16.0159,16.1128,154100.0
2008-03-04 13:30:00,34.92,34.93,34.72,34.87,291400.0,16.1128,16.1174,16.0205,16.0897,291400.0
2008-03-04 14:00:00,34.87,34.89,34.72,34.79,288300.0,16.0897,16.099,16.0205,16.0528,288300.0
2008-03-04 14:30:00,34.79,34.98,34.76,34.94,366100.0,16.0528,16.1405,16.039,16.122,366100.0
2008-03-04 15:00:00,34.93,34.99,34.81,34.89,346500.0,16.1174,16.1451,16.0621,16.099,346500.0
2008-03-04 15:30:00,34.88,35.08,34.87,35.04,450300.0,16.0944,16.1866,16.0897,16.1682,450300.0
2008-03-05 09:30:00,35.21,35.21,34.69,34.81,275700.0,16.2466,16.2466,16.0067,16.0621,275700.0
2008-03-05 10:00:00,34.81,35.13,34.8,34.88,354400.0,16.0621,16.2097,16.0574,16.0944,354400.0
2008-03-05 10:30:00,34.86,34.94,34.72,34.86,174300.0,16.0851,16.122,16.0205,16.0851,174300.0
2008-03-05 11:00:00,34.86,35.04,34.84,35.02,150300.0,16.0851,16.1682,16.0759,16.159,150300.0
2008-03-05 11:30:00,35.01,35.08,34.9,35.05,157000.0,16.1543,16.1866,16.1036,16.1728,157000.0
2008-03-05 12:00:00,35.05,35.15,34.86,34.95,371000.0,16.1728,16.2189,16.0851,16.1267,371000.0
2008-03-05 12:30:00,34.95,34.97,34.81,34.94,257900.0,16.1267,16.1359,16.0621,16.122,257900.0
2008-03-05 13:00:00,34.94,34.97,34.68,34.73,214000.0,16.122,16.1359,16.0021,16.0251,214000.0
2008-03-05 13:30:00,34.74,34.8,34.58,34.62,313500.0,16.0298,16.0574,15.9559,15.9744,313500.0
2008-03-05 14:00:00,34.62,34.72,34.55,34.65,277900.0,15.9744,16.0205,15.9421,15.9882,277900.0
2008-03-05 14:30:00,34.65,34.75,34.63,34.72,324000.0,15.9882,16.0344,15.979,16.0205,324000.0
2008-03-05 15:00:00,34.73,34.92,34.69,34.9,254500.0,16.0251,16.1128,16.0067,16.1036,254500.0
2008-03-05 15:30:00,34.89,34.97,34.84,34.96,406200.0,16.099,16.1359,16.0759,16.1313,406200.0
2008-03-06 09:30:00,34.87,35.04,34.65,34.73,323700.0,16.0897,16.1682,15.9882,16.0251,323700.0
2008-03-06 10:00:00,34.73,34.84,34.6,34.65,350000.0,16.0251,16.0759,15.9652,15.9882,350000.0
2008-03-06 10:30:00,34.66,34.76,34.54,34.55,243100.0,15.9928,16.039,15.9375,15.9421,243100.0
2008-03-06 11:00:00,34.55,34.63,34.46,34.61,257700.0,15.9421,15.979,15.9006,15.9698,257700.0
2008-03-06 11:30:00,34.62,34.66,34.51,34.55,218200.0,15.9744,15.9928,15.9236,15.9421,218200.0
2008-03-06 12:00:00,34.56,34.57,34.41,34.5,271000.0,15.9467,15.9513,15.8775,15.919,271000.0
2008-03-06 12:30:00,34.51,34.63,34.49,34.56,136200.0,15.9236,15.979,15.9144,15.9467,136200.0
2008-03-06 13:00:00,34.56,34.64,34.54,34.63,127000.0,15.9467,15.9836,15.9375,15.979,127000.0
2008-03-06 13:30:00,34.63,34.72,34.6,34.69,149900.0,15.979,16.0205,15.9652,16.0067,149900.0
2008-03-06 14:00:00,34.68,34.77,34.61,34.62,168700.0,16.0021,16.0436,15.9698,15.9744,168700.0
2008-03-06 14:30:00,34.62,34.66,34.57,34.57,133900.0,15.9744,15.9928,15.9513,15.9513,133900.0
2008-03-06 15:00:00,34.57,34.61,34.44,34.61,271700.0,15.9513,15.9698,15.8913,15.9698,271700.0
2008-03-06 15:30:00,34.62,34.63,34.34,34.38,607500.0,15.9744,15.979,15.8452,15.8636,607500.0
2008-03-07 09:30:00,34.2,34.42,34.0,34.36,474400.0,15.7806,15.8821,15.6883,15.8544,474400.0
2008-03-07 10:00:00,34.36,34.43,34.21,34.24,502300.0,15.8544,15.8867,15.7852,15.799,502300.0
2008-03-07 10:30:00,34.24,34.36,34.21,34.31,305200.0,15.799,15.8544,15.7852,15.8313,305200.0
2008-03-07 11:00:00,34.31,34.36,34.19,34.21,221500.0,15.8313,15.8544,15.776,15.7852,221500.0
2008-03-07 11:30:00,34.21,34.26,34.11,34.22,182300.0,15.7852,15.8083,15.7391,15.7898,182300.0
2008-03-07 12:00:00,34.22,34.26,34.16,34.2,167300.0,15.7898,15.8083,15.7621,15.7806,167300.0
2008-03-07 12:30:00,34.21,34.25,34.11,34.23,225400.0,15.7852,15.8037,15.7391,15.7944,225400.0
2008-03-07 13:00:00,34.23,34.24,34.07,34.21,355100.0,15.7944,15.799,15.7206,15.7852,355100.0
2008-03-07 13:30:00,34.2,34.22,34.09,34.12,228500.0,15.7806,15.7898,15.7298,15.7437,228500.0
2008-03-07 14:00:00,34.11,34.17,34.06,34.11,269900.0,15.7391,15.7667,15.716,15.7391,269900.0
2008-03-07 14:30:00,34.1,34.18,34.02,34.17,277300.0,15.7344,15.7714,15.6975,15.7667,277300.0
2008-03-07 15:00:00,34.18,34.25,34.0,34.22,592100.0,15.7714,15.8037,15.6883,15.7898,592100.0
2008-03-07 15:30:00,34.23,34.32,34.12,34.23,1285600.0,15.7944,15.836,15.7437,15.7944,1285600.0
2008-03-10 09:30:00,34.33,34.36,34.04,34.08,181300.0,15.8406,15.8544,15.7068,15.7252,181300.0
2008-03-10 10:00:00,34.08,34.13,33.93,33.97,266700.0,15.7252,15.7483,15.656,15.6745,266700.0
2008-03-10 10:30:00,33.97,34.12,33.95,34.09,240900.0,15.6745,15.7437,15.6652,15.7298,240900.0
2008-03-10 11:00:00,34.09,34.26,34.04,34.13,193700.0,15.7298,15.8083,15.7068,15.7483,193700.0
2008-03-10 11:30:00,34.12,34.27,34.06,34.24,198300.0,15.7437,15.8129,15.716,15.799,198300.0
2008-03-10 12:00:00,34.25,34.49,34.14,34.33,299400.0,15.8037,15.9144,15.7529,15.8406,299400.0
2008-03-10 12:30:00,34.33,34.44,34.29,34.35,150300.0,15.8406,15.8913,15.8221,15.8498,150300.0
2008-03-10 13:00:00,34.34,34.39,34.21,34.23,103000.0,15.8452,15.8683,15.7852,15.7944,103000.0
2008-03-10 13:30:00,34.23,34.3,34.2,34.2,120500.0,15.7944,15.8267,15.7806,15.7806,120500.0
2008-03-10 14:00:00,34.2,34.3,34.09,34.21,211900.0,15.7806,15.8267,15.7298,15.7852,211900.0
2008-03-10 14:30:00,34.21,34.27,34.12,34.16,189000.0,15.7852,15.8129,15.7437,15.7621,189000.0
2008-03-10 15:00:00,34.15,34.23,34.08,34.18,254600.0,15.7575,15.7944,15.7252,15.7714,254600.0
2008-03-10 15:30:00,34.17,34.22,34.01,34.19,515700.0,15.7667,15.7898,15.6929,15.776,515700.0
2008-03-11 09:30:00,34.81,34.98,34.51,34.66,284900.0,16.0621,16.1405,15.9236,15.9928,284900.0
2008-03-11 10:00:00,34.66,34.76,34.49,34.5,287300.0,15.9928,16.039,15.9144,15.919,287300.0
2008-03-11 10:30:00,34.5,34.64,34.46,34.62,243100.0,15.919,15.9836,15.9006,15.9744,243100.0
2008-03-11 11:00:00,34.62,34.63,34.47,34.56,217700.0,15.9744,15.979,15.9052,15.9467,217700.0
2008-03-11 11:30:00,34.56,34.69,34.51,34.67,417600.0,15.9467,16.0067,15.9236,15.9975,417600.0
2008-03-11 12:00:00,34.67,34.76,34.63,34.74,279000.0,15.9975,16.039,15.979,16.0298,279000.0
2008-03-11 12:30:00,34.73,34.81,34.63,34.8,275600.0,16.0251,16.0621,15.979,16.0574,275600.0
2008-03-11 13:00:00,34.79,34.87,34.75,34.86,268500.0,16.0528,16.0897,16.0344,16.0851,268500.0
2008-03-11 13:30:00,34.87,34.9,34.78,34.87,230500.0,16.0897,16.1036,16.0482,16.0897,230500.0
2008-03-11 14:00:00,34.88,34.99,34.84,34.95,290700.0,16.0944,16.1451,16.0759,16.1267,290700.0
2008-03-11 14:30:00,34.94,35.18,34.94,35.16,416200.0,16.122,16.2328,16.122,16.2235,416200.0
2008-03-11 15:00:00,35.15,35.17,35.02,35.14,426000.0,16.2189,16.2282,16.159,16.2143,426000.0
2008-03-11 15:30:00,35.13,35.17,34.98,35.14,759400.0,16.2097,16.2282,16.1405,16.2143,759400.0
2008-03-12 09:30:00,35.24,35.33,34.99,35.24,311900.0,16.2605,16.302,16.1451,16.2605,311900.0
2008-03-12 10:00:00,35.24,35.29,35.09,35.26,239900.0,16.2605,16.2835,16.1912,16.2697,239900.0
2008-03-12 10:30:00,35.27,35.43,35.26,35.34,219500.0,16.2743,16.3481,16.2697,16.3066,219500.0
2008-03-12 11:00:00,35.34,35.37,35.26,35.28,264200.0,16.3066,16.3204,16.2697,16.2789,264200.0
2008-03-12 11:30:00,35.29,35.29,35.11,35.11,174400.0,16.2835,16.2835,16.2005,16.2005,174400.0
2008-03-12 12:00:00,35.11,35.12,34.87,34.88,263800.0,16.2005,16.2051,16.0897,16.0944,263800.0
2008-03-12 12:30:00,34.88,34.93,34.76,34.84,278300.0,16.0944,16.1174,16.039,16.0759,278300.0
2008-03-12 13:00:00,34.85,34.92,34.82,34.89,189600.0,16.0805,16.1128,16.0667,16.099,189600.0
2008-03-12 13:30:00,34.89,34.9,34.76,34.77,187200.0,16.099,16.1036,16.039,16.0436,187200.0
2008-03-12 14:00:00,34.77,34.9,34.72,34.84,157900.0,16.0436,16.1036,16.0205,16.0759,157900.0
2008-03-12 14:30:00,34.83,34.91,34.8,34.85,233000.0,16.0713,16.1082,16.0574,16.0805,233000.0
2008-03-12 15:00:00,34.85,34.85,34.57,34.64,410600.0,16.0805,16.0805,15.9513,15.9836,410600.0
2008-03-12 15:30:00,34.64,34.69,34.58,34.64,451300.0,15.9836,16.0067,15.9559,15.9836,451300.0
2008-03-13 09:30:00,34.52,34.67,34.26,34.46,372300.0,15.9282,15.9975,15.8083,15.9006,372300.0
2008-03-13 10:00:00,34.45,34.58,34.23,34.27,355300.0,15.8959,15.9559,15.7944,15.8129,355300.0
2008-03-13 10:30:00,34.27,34.34,34.2,34.24,269000.0,15.8129,15.8452,15.7806,15.799,269000.0
2008-03-13 11:00:00,34.24,34.63,34.2,34.52,491900.0,15.799,15.979,15.7806,15.9282,491900.0
2008-03-13 11:30:00,34.51,34.53,34.21,34.28,340200.0,15.9236,15.9329,15.7852,15.8175,340200.0
2008-03-13 12:00:00,34.29,34.42,34.22,34.38,261100.0,15.8221,15.8821,15.7898,15.8636,261100.0
2008-03-13 12:30:00,34.38,34.43,34.31,34.37,140800.0,15.8636,15.8867,15.8313,15.859,140800.0
2008-03-13 13:00:00,34.36,34.62,34.36,34.55,246000.0,15.8544,15.9744,15.8544,15.9421,246000.0
2008-03-13 13:30:00,34.56,34.81,34.52,34.74,320900.0,15.9467,16.0621,15.9282,16.0298,320900.0
2008-03-13 14:00:00,34.73,34.77,34.6,34.76,239700.0,16.0251,16.0436,15.9652,16.039,239700.0
2008-03-13 14:30:00,34.76,34.76,34.48,34.58,210800.0,16.039,16.039,15.9098,15.9559,210800.0
2008-03-13 15:00:00,34.58,34.71,34.51,34.62,276800.0,15.9559,16.0159,15.9236,15.9744,276800.0
2008-03-13 15:30:00,34.63,34.71,34.56,34.6,312900.0,15.979,16.0159,15.9467,15.9652,312900.0
2008-03-14 09:30:00,34.81,34.89,34.21,34.22,403000.0,16.0621,16.099,15.7852,15.7898,403000.0
2008-03-14 10:00:00,34.21,34.36,33.96,34.18,585700.0,15.7852,15.8544,15.6698,15.7714,585700.0
2008-03-14 10:30:00,34.16,34.27,34.04,34.19,291300.0,15.7621,15.8129,15.7068,15.776,291300.0
2008-03-14 11:00:00,34.22,34.32,34.07,34.19,197500.0,15.7898,15.836,15.7206,15.776,197500.0
2008-03-14 11:30:00,34.18,34.5,34.13,34.19,276600.0,15.7714,15.919,15.7483,15.776,276600.0
2008-03-14 12:00:00,34.19,34.4,34.19,34.36,224800.0,15.776,15.8729,15.776,15.8544,224800.0
2008-03-14 12:30:00,34.35,34.45,34.26,34.33,328800.0,15.8498,15.8959,15.8083,15.8406,328800.0
2008-03-14 13:00:00,34.34,34.37,34.21,34.26,246800.0,15.8452,15.859,15.7852,15.8083,246800.0
2008-03-14 13:30:00,34.25,34.38,34.22,34.23,285100.0,15.8037,15.8636,15.7898,15.7944,285100.0
2008-03-14 14:00:00,34.22,34.31,34.1,34.13,387700.0,15.7898,15.8313,15.7344,15.7483,387700.0
2008-03-14 14:30:00,34.13,34.36,34.06,34.24,372800.0,15.7483,15.8544,15.716,15.799,372800.0
2008-03-14 15:00:00,34.24,34.63,34.17,34.52,399600.0,15.799,15.979,15.7667,15.9282,399600.0
2008-03-14 15:30:00,34.51,34.62,34.39,34.48,689000.0,15.9236,15.9744,15.8683,15.9098,689000.0
2008-03-17 09:30:00,33.71,34.5,33.71,34.3,607400.0,15.5545,15.919,15.5545,15.8267,607400.0
2008-03-17 10:00:00,34.3,34.72,34.3,34.57,652000.0,15.8267,16.0205,15.8267,15.9513,652000.0
2008-03-17 10:30:00,34.56,34.93,34.56,34.8,568800.0,15.9467,16.1174,15.9467,16.0574,568800.0
2008-03-17 11:00:00,34.81,34.87,34.7,34.84,440900.0,16.0621,16.0897,16.0113,16.0759,440900.0
2008-03-17 11:30:00,34.85,34.95,34.74,34.79,526900.0,16.0805,16.1267,16.0298,16.0528,526900.0
2008-03-17 12:00:00,34.8,34.88,34.71,34.86,338500.0,16.0574,16.0944,16.0159,16.0851,338500.0
2008-03-17 12:30:00,34.84,34.92,34.79,34.84,345400.0,16.0759,16.1128,16.0528,16.0759,345400.0
2008-03-17 13:00:00,34.84,34.9,34.75,34.83,332800.0,16.0759,16.1036,16.0344,16.0713,332800.0
2008-03-17 13:30:00,34.82,34.85,34.7,34.77,378800.0,16.0667,16.0805,16.0113,16.0436,378800.0
2008-03-17 14:00:00,34.77,35.07,34.75,35.02,499900.0,16.0436,16.182,16.0344,16.159,499900.0
2008-03-17 14:30:00,35.02,35.29,35.02,35.22,480800.0,16.159,16.2835,16.159,16.2512,480800.0
2008-03-17 15:00:00,35.22,35.53,35.19,35.46,1020500.0,16.2512,16.3943,16.2374,16.362,1020500.0
2008-03-17 15:30:00,35.47,35.71,35.42,35.43,1681900.0,16.3666,16.4773,16.3435,16.3481,1681900.0
2008-03-18 09:30:00,35.99,35.99,35.5,35.78,383100.0,16.6065,16.6065,16.3804,16.5096,383100.0
2008-03-18 10:00:00,35.78,35.83,35.73,35.75,415700.0,16.5096,16.5327,16.4866,16.4958,415700.0
2008-03-18 10:30:00,35.76,35.77,35.47,35.59,539600.0,16.5004,16.505,16.3666,16.422,539600.0
2008-03-18 11:00:00,35.58,35.61,35.4,35.56,552000.0,16.4173,16.4312,16.3343,16.4081,552000.0
2008-03-18 11:30:00,35.55,35.58,35.46,35.49,491900.0,16.4035,16.4173,16.362,16.3758,491900.0
2008-03-18 12:00:00,35.5,35.63,35.47,35.53,345800.0,16.3804,16.4404,16.3666,16.3943,345800.0
2008-03-18 12:30:00,35.54,35.7,35.54,35.69,284300.0,16.3989,16.4727,16.3989,16.4681,284300.0
2008-03-18 13:00:00,35.68,35.76,35.6,35.67,348200.0,16.4635,16.5004,16.4266,16.4589,348200.0
2008-03-18 13:30:00,35.67,35.77,35.63,35.64,680500.0,16.4589,16.505,16.4404,16.445,680500.0
2008-03-18 14:00:00,35.63,35.73,35.28,35.51,1010100.0,16.4404,16.4866,16.2789,16.385,1010100.0
2008-03-18 14:30:00,35.51,35.82,35.2,35.76,849700.0,16.385,16.5281,16.242,16.5004,849700.0
2008-03-18 15:00:00,35.75,35.84,35.68,35.74,482800.0,16.4958,16.5373,16.4635,16.4912,482800.0
2008-03-18 15:30:00,35.73,35.99,35.71,35.93,947900.0,16.4866,16.6065,16.4773,16.5788,947900.0
2008-03-19 09:30:00,36.04,36.34,35.89,36.18,537000.0,16.6296,16.768,16.5604,16.6942,537000.0
2008-03-19 10:00:00,36.17,36.23,36.09,36.16,283000.0,16.6896,16.7173,16.6527,16.685,283000.0
2008-03-19 10:30:00,36.16,36.19,35.91,35.93,390400.0,16.685,16.6988,16.5696,16.5788,390400.0
2008-03-19 11:00:00,35.93,36.0,35.87,35.98,208700.0,16.5788,16.6111,16.5512,16.6019,208700.0
2008-03-19 11:30:00,35.98,35.99,35.9,35.94,233000.0,16.6019,16.6065,16.565,16.5835,233000.0
2008-03-19 12:00:00,35.95,35.96,35.8,35.81,253400.0,16.5881,16.5927,16.5189,16.5235,253400.0
2008-03-19 12:30:00,35.82,35.85,35.72,35.78,294200.0,16.5281,16.5419,16.4819,16.5096,294200.0
2008-03-19 13:00:00,35.79,35.86,35.64,35.67,296900.0,16.5142,16.5465,16.445,16.4589,296900.0
2008-03-19 13:30:00,35.67,35.69,35.45,35.53,274700.0,16.4589,16.4681,16.3574,16.3943,274700.0
2008-03-19 14:00:00,35.52,35.65,35.45,35.54,437000.0,16.3897,16.4496,16.3574,16.3989,437000.0
2008-03-19 14:30:00,35.55,35.63,35.45,35.63,433500.0,16.4035,16.4404,16.3574,16.4404,433500.0
2008-03-19 15:00:00,35.63,35.73,35.45,35.46,276500.0,16.4404,16.4866,16.3574,16.362,276500.0
2008-03-19 15:30:00,35.46,35.51,35.28,35.29,488800.0,16.362,16.385,16.2789,16.2835,488800.0
2008-03-20 09:30:00,35.46,35.55,35.12,35.18,1236200.0,16.362,16.4035,16.2051,16.2328,1236200.0
2008-03-20 10:00:00,35.19,35.65,35.17,35.62,615000.0,16.2374,16.4496,16.2282,16.4358,615000.0
2008-03-20 10:30:00,35.61,35.69,35.48,35.64,320100.0,16.4312,16.4681,16.3712,16.445,320100.0
2008-03-20 11:00:00,35.63,35.85,35.62,35.78,306100.0,16.4404,16.5419,16.4358,16.5096,306100.0
2008-03-20 11:30:00,35.79,35.79,35.58,35.65,166500.0,16.5142,16.5142,16.4173,16.4496,166500.0
2008-03-20 12:00:00,35.65,35.7,35.48,35.49,182400.0,16.4496,16.4727,16.3712,16.3758,182400.0
2008-03-20 12:30:00,35.49,35.69,35.46,35.65,292400.0,16.3758,16.4681,16.362,16.4496,292400.0
2008-03-20 13:00:00,35.64,35.75,35.64,35.75,151200.0,16.445,16.4958,16.445,16.4958,151200.0
2008-03-20 13:30:00,35.74,35.94,35.74,35.91,422000.0,16.4912,16.5835,16.4912,16.5696,422000.0
2008-03-20 14:00:00,35.9,35.98,35.87,35.91,308900.0,16.565,16.6019,16.5512,16.5696,308900.0
2008-03-20 14:30:00,35.9,36.08,35.89,36.06,337600.0,16.565,16.6481,16.5604,16.6388,337600.0
2008-03-20 15:00:00,36.06,36.19,35.99,36.04,427900.0,16.6388,16.6988,16.6065,16.6296,427900.0
2008-03-20 15:30:00,36.05,36.18,35.28,36.15,1149700.0,16.6342,16.6942,16.2789,16.6804,1149700.0
2008-03-24 09:30:00,36.2,36.25,35.91,35.92,381000.0,16.7034,16.7265,16.5696,16.5742,381000.0
2008-03-24 10:00:00,35.92,35.95,35.62,35.64,429900.0,16.5742,16.5881,16.4358,16.445,429900.0
2008-03-24 10:30:00,35.62,35.7,35.6,35.65,292000.0,16.4358,16.4727,16.4266,16.4496,292000.0
2008-03-24 11:00:00,35.65,35.68,35.54,35.6,213800.0,16.4496,16.4635,16.3989,16.4266,213800.0
2008-03-24 11:30:00,35.6,35.6,35.5,35.57,187300.0,16.4266,16.4266,16.3804,16.4127,187300.0
2008-03-24 12:00:00,35.57,35.67,35.56,35.65,135700.0,16.4127,16.4589,16.4081,16.4496,135700.0
2008-03-24 12:30:00,35.65,35.76,35.62,35.7,141000.0,16.4496,16.5004,16.4358,16.4727,141000.0
2008-03-24 13:00:00,35.7,35.72,35.64,35.65,92600.0,16.4727,16.4819,16.445,16.4496,92600.0
2008-03-24 13:30:00,35.66,35.77,35.66,35.77,98000.0,16.4543,16.505,16.4543,16.505,98000.0
2008-03-24 14:00:00,35.77,35.83,35.73,35.79,169400.0,16.505,16.5327,16.4866,16.5142,169400.0
2008-03-24 14:30:00,35.79,35.82,35.77,35.81,139400.0,16.5142,16.5281,16.505,16.5235,139400.0
2008-03-24 15:00:00,35.81,35.82,35.7,35.73,269100.0,16.5235,16.5281,16.4727,16.4866,269100.0
2008-03-24 15:30:00,35.72,35.8,35.7,35.77,457700.0,16.4819,16.5189,16.4727,16.505,457700.0
2008-03-25 09:30:00,35.85,36.0,35.74,35.77,269200.0,16.5419,16.6111,16.4912,16.505,269200.0
2008-03-25 10:00:00,35.77,35.85,35.62,35.79,281000.0,16.505,16.5419,16.4358,16.5142,281000.0
2008-03-25 10:30:00,35.8,35.92,35.74,35.82,173300.0,16.5189,16.5742,16.4912,16.5281,173300.0
2008-03-25 11:00:00,35.81,35.85,35.75,35.82,117100.0,16.5235,16.5419,16.4958,16.5281,117100.0
2008-03-25 11:30:00,35.81,35.89,35.8,35.85,245000.0,16.5235,16.5604,16.5189,16.5419,245000.0
2008-03-25 12:00:00,35.86,35.9,35.82,35.9,240800.0,16.5465,16.565,16.5281,16.565,240800.0
2008-03-25 12:30:00,35.9,35.93,35.85,35.88,153500.0,16.565,16.5788,16.5419,16.5558,153500.0
2008-03-25 13:00:00,35.88,35.88,35.77,35.85,172400.0,16.5558,16.5558,16.505,16.5419,172400.0
2008-03-25 13:30:00,35.86,35.86,35.77,35.8,139900.0,16.5465,16.5465,16.505,16.5189,139900.0
2008-03-25 14:00:00,35.8,35.86,35.77,35.79,93900.0,16.5189,16.5465,16.505,16.5142,93900.0
2008-03-25 14:30:00,35.79,35.85,35.73,35.83,169200.0,16.5142,16.5419,16.4866,16.5327,169200.0
2008-03-25 15:00:00,35.83,35.91,35.82,35.86,311700.0,16.5327,16.5696,16.5281,16.5465,311700.0
2008-03-25 15:30:00,35.87,35.88,35.62,35.7,695900.0,16.5512,16.5558,16.4358,16.4727,695900.0
2008-03-26 09:30:00,35.6,35.8,35.54,35.59,375000.0,16.4266,16.5189,16.3989,16.422,375000.0
2008-03-26 10:00:00,35.59,35.65,35.48,35.59,351100.0,16.422,16.4496,16.3712,16.422,351100.0
2008-03-26 10:30:00,35.58,35.67,35.52,35.61,243200.0,16.4173,16.4589,16.3897,16.4312,243200.0
2008-03-26 11:00:00,35.61,35.75,35.57,35.73,242900.0,16.4312,16.4958,16.4127,16.4866,242900.0
2008-03-26 11:30:00,35.73,35.87,35.72,35.8,176100.0,16.4866,16.5512,16.4819,16.5189,176100.0
2008-03-26 12:00:00,35.81,35.88,35.74,35.75,165100.0,16.5235,16.5558,16.4912,16.4958,165100.0
2008-03-26 12:30:00,35.75,35.79,35.71,35.77,133000.0,16.4958,16.5142,16.4773,16.505,133000.0
2008-03-26 13:00:00,35.76,35.82,35.72,35.73,85400.0,16.5004,16.5281,16.4819,16.4866,85400.0
2008-03-26 13:30:00,35.72,35.73,35.63,35.65,152500.0,16.4819,16.4866,16.4404,16.4496,152500.0
2008-03-26 14:00:00,35.65,35.74,35.64,35.72,135600.0,16.4496,16.4912,16.445,16.4819,135600.0
2008-03-26 14:30:00,35.71,35.76,35.68,35.75,169200.0,16.4773,16.5004,16.4635,16.4958,169200.0
2008-03-26 15:00:00,35.75,35.79,35.68,35.71,279300.0,16.4958,16.5142,16.4635,16.4773,279300.0
2008-03-26 15:30:00,35.7,35.71,35.64,35.67,410200.0,16.4727,16.4773,16.445,16.4589,410200.0
2008-03-27 09:30:00,35.81,35.96,35.63,35.88,347900.0,16.5235,16.5927,16.4404,16.5558,347900.0
2008-03-27 10:00:00,35.87,36.03,35.87,35.89,344400.0,16.5512,16.625,16.5512,16.5604,344400.0
2008-03-27 10:30:00,35.89,35.89,35.77,35.82,209900.0,16.5604,16.5604,16.505,16.5281,209900.0
2008-03-27 11:00:00,35.81,35.92,35.78,35.87,191300.0,16.5235,16.5742,16.5096,16.5512,191300.0
2008-03-27 11:30:00,35.86,35.93,35.84,35.9,196300.0,16.5465,16.5788,16.5373,16.565,196300.0
2008-03-27 12:00:00,35.89,35.9,35.79,35.85,313400.0,16.5604,16.565,16.5142,16.5419,313400.0
2008-03-27 12:30:00,35.85,35.86,35.75,35.76,227600.0,16.5419,16.5465,16.4958,16.5004,227600.0
2008-03-27 13:00:00,35.77,35.87,35.75,35.78,203800.0,16.505,16.5512,16.4958,16.5096,203800.0
2008-03-27 13:30:00,35.78,35.8,35.7,35.74,160800.0,16.5096,16.5189,16.4727,16.4912,160800.0
2008-03-27 14:00:00,35.73,35.79,35.7,35.76,119900.0,16.4866,16.5142,16.4727,16.5004,119900.0
2008-03-27 14:30:00,35.76,35.81,35.74,35.78,214600.0,16.5004,16.5235,16.4912,16.5096,214600.0
2008-03-27 15:00:00,35.76,35.79,35.65,35.7,241300.0,16.5004,16.5142,16.4496,16.4727,241300.0
2008-03-27 15:30:00,35.7,35.75,35.53,35.66,535000.0,16.4727,16.4958,16.3943,16.4543,535000.0
2008-03-28 09:30:00,35.76,36.0,35.7,35.83,321300.0,16.5004,16.6111,16.4727,16.5327,321300.0
2008-03-28 10:00:00,35.82,35.89,35.81,35.85,156100.0,16.5281,16.5604,16.5235,16.5419,156100.0
2008-03-28 10:30:00,35.85,35.87,35.68,35.7,158500.0,16.5419,16.5512,16.4635,16.4727,158500.0
2008-03-28 11:00:00,35.69,35.75,35.66,35.69,147100.0,16.4681,16.4958,16.4543,16.4681,147100.0
2008-03-28 11:30:00,35.69,35.72,35.63,35.71,160800.0,16.4681,16.4819,16.4404,16.4773,160800.0
2008-03-28 12:00:00,35.71,35.71,35.6,35.69,117700.0,16.4773,16.4773,16.4266,16.4681,117700.0
2008-03-28 12:30:00,35.69,35.7,35.55,35.59,86900.0,16.4681,16.4727,16.4035,16.422,86900.0
2008-03-28 13:00:00,35.59,35.63,35.59,35.6,89500.0,16.422,16.4404,16.422,16.4266,89500.0
2008-03-28 13:30:00,35.6,35.63,35.5,35.53,119200.0,16.4266,16.4404,16.3804,16.3943,119200.0
2008-03-28 14:00:00,35.52,35.58,35.49,35.49,154700.0,16.3897,16.4173,16.3758,16.3758,154700.0
2008-03-28 14:30:00,35.5,35.5,35.45,35.5,112200.0,16.3804,16.3804,16.3574,16.3804,112200.0
2008-03-28 15:00:00,35.49,35.51,35.33,35.4,184300.0,16.3758,16.385,16.302,16.3343,184300.0
2008-03-28 15:30:00,35.4,35.42,35.25,35.4,493100.0,16.3343,16.3435,16.2651,16.3343,493100.0
2008-03-31 09:30:00,35.43,35.47,35.23,35.29,286700.0,16.3481,16.3666,16.2558,16.2835,286700.0
2008-03-31 10:00:00,35.28,35.33,35.24,35.25,321400.0,16.2789,16.302,16.2605,16.2651,321400.0
2008-03-31 10:30:00,35.25,35.37,35.24,35.33,205400.0,16.2651,16.3204,16.2605,16.302,205400.0
2008-03-31 11:00:00,35.32,35.34,35.27,35.32,166900.0,16.2974,16.3066,16.2743,16.2974,166900.0
2008-03-31 11:30:00,35.32,35.36,35.3,35.36,130900.0,16.2974,16.3158,16.2881,16.3158,130900.0
2008-03-31 12:00:00,35.36,35.41,35.35,35.38,111100.0,16.3158,16.3389,16.3112,16.3251,111100.0
2008-03-31 12:30:00,35.38,35.48,35.37,35.47,80200.0,16.3251,16.3712,16.3204,16.3666,80200.0
2008-03-31 13:00:00,35.47,35.5,35.46,35.49,103400.0,16.3666,16.3804,16.362,16.3758,103400.0
2008-03-31 13:30:00,35.5,35.56,35.49,35.54,119500.0,16.3804,16.4081,16.3758,16.3989,119500.0
2008-03-31 14:00:00,35.54,35.56,35.5,35.53,164000.0,16.3989,16.4081,16.3804,16.3943,164000.0
2008-03-31 14:30:00,35.52,35.56,35.52,35.54,144500.0,16.3897,16.4081,16.3897,16.3989,144500.0
2008-03-31 15:00:00,35.53,35.67,35.51,35.62,276100.0,16.3943,16.4589,16.385,16.4358,276100.0
2008-03-31 15:30:00,35.62,35.67,35.51,35.58,611500.0,16.4358,16.4589,16.385,16.4173,611500.0
2008-04-01 09:30:00,35.66,36.24,35.62,36.24,381000.0,16.4543,16.7219,16.4358,16.7219,381000.0
2008-04-01 10:00:00,36.24,36.48,36.12,36.17,481600.0,16.7219,16.8326,16.6665,16.6896,481600.0
2008-04-01 10:30:00,36.16,36.27,36.12,36.2,305400.0,16.685,16.7357,16.6665,16.7034,305400.0
2008-04-01 11:00:00,36.2,36.23,36.12,36.16,199500.0,16.7034,16.7173,16.6665,16.685,199500.0
2008-04-01 11:30:00,36.16,36.21,36.13,36.13,162800.0,16.685,16.708,16.6711,16.6711,162800.0
2008-04-01 12:00:00,36.13,36.23,36.1,36.19,238900.0,16.6711,16.7173,16.6573,16.6988,238900.0
2008-04-01 12:30:00,36.19,36.22,36.17,36.2,93600.0,16.6988,16.7127,16.6896,16.7034,93600.0
2008-04-01 13:00:00,36.2,36.3,36.19,36.3,125500.0,16.7034,16.7496,16.6988,16.7496,125500.0
2008-04-01 13:30:00,36.29,36.3,36.23,36.3,90100.0,16.745,16.7496,16.7173,16.7496,90100.0
2008-04-01 14:00:00,36.3,36.4,36.27,36.38,166100.0,16.7496,16.7957,16.7357,16.7865,166100.0
2008-04-01 14:30:00,36.39,36.48,36.37,36.37,246100.0,16.7911,16.8326,16.7819,16.7819,246100.0
2008-04-01 15:00:00,36.38,36.45,36.36,36.4,276100.0,16.7865,16.8188,16.7773,16.7957,276100.0
2008-04-01 15:30:00,36.39,36.46,36.32,36.42,711000.0,16.7911,16.8234,16.7588,16.8049,711000.0
2008-04-02 09:30:00,36.36,36.5,36.35,36.47,275100.0,16.7773,16.8419,16.7726,16.828,275100.0
2008-04-02 10:00:00,36.46,36.57,36.44,36.54,272000.0,16.8234,16.8742,16.8142,16.8603,272000.0
2008-04-02 10:30:00,36.55,36.6,36.48,36.52,252300.0,16.8649,16.888,16.8326,16.8511,252300.0
2008-04-02 11:00:00,36.52,36.71,36.52,36.66,173600.0,16.8511,16.9388,16.8511,16.9157,173600.0
2008-04-02 11:30:00,36.66,36.72,36.6,36.7,111200.0,16.9157,16.9434,16.888,16.9341,111200.0
2008-04-02 12:00:00,36.71,36.75,36.64,36.7,109000.0,16.9388,16.9572,16.9065,16.9341,109000.0
2008-04-02 12:30:00,36.69,36.75,36.68,36.71,112600.0,16.9295,16.9572,16.9249,16.9388,112600.0
2008-04-02 13:00:00,36.7,36.76,36.69,36.76,156000.0,16.9341,16.9618,16.9295,16.9618,156000.0
2008-04-02 13:30:00,36.76,36.79,36.73,36.79,128400.0,16.9618,16.9757,16.948,16.9757,128400.0
2008-04-02 14:00:00,36.78,36.87,36.78,36.84,197900.0,16.9711,17.0126,16.9711,16.9987,197900.0
2008-04-02 14:30:00,36.85,36.86,36.7,36.72,279900.0,17.0033,17.008,16.9341,16.9434,279900.0
2008-04-02 15:00:00,36.72,36.72,36.63,36.69,266300.0,16.9434,16.9434,16.9018,16.9295,266300.0
2008-04-02 15:30:00,36.69,36.73,36.61,36.68,523100.0,16.9295,16.948,16.8926,16.9249,523100.0
2008-04-03 09:30:00,36.45,36.76,36.45,36.59,213000.0,16.8188,16.9618,16.8188,16.8834,213000.0
2008-04-03 10:00:00,36.59,36.66,36.44,36.46,238100.0,16.8834,16.9157,16.8142,16.8234,238100.0
2008-04-03 10:30:00,36.46,36.47,36.37,36.43,122400.0,16.8234,16.828,16.7819,16.8096,122400.0
2008-04-03 11:00:00,36.43,36.51,36.41,36.5,130300.0,16.8096,16.8465,16.8003,16.8419,130300.0
2008-04-03 11:30:00,36.51,36.66,36.51,36.65,154400.0,16.8465,16.9157,16.8465,16.9111,154400.0
2008-04-03 12:00:00,36.64,36.65,36.5,36.5,95000.0,16.9065,16.9111,16.8419,16.8419,95000.0
2008-04-03 12:30:00,36.5,36.56,36.47,36.47,122900.0,16.8419,16.8695,16.828,16.828,122900.0
2008-04-03 13:00:00,36.48,36.65,36.46,36.6,183800.0,16.8326,16.9111,16.8234,16.888,183800.0
2008-04-03 13:30:00,36.61,36.62,36.57,36.61,122400.0,16.8926,16.8972,16.8742,16.8926,122400.0
2008-04-03 14:00:00,36.6,36.63,36.55,36.55,187000.0,16.888,16.9018,16.8649,16.8649,187000.0
2008-04-03 14:30:00,36.56,36.58,36.53,36.57,225300.0,16.8695,16.8788,16.8557,16.8742,225300.0
2008-04-03 15:00:00,36.58,36.61,36.51,36.53,164600.0,16.8788,16.8926,16.8465,16.8557,164600.0
2008-04-03 15:30:00,36.52,36.57,36.45,36.53,439400.0,16.8511,16.8742,16.8188,16.8557,439400.0
2008-04-04 09:30:00,36.35,36.87,35.81,36.85,261500.0,16.7726,17.0126,16.5235,17.0033,261500.0
2008-04-04 10:00:00,36.85,36.88,36.72,36.85,299600.0,17.0033,17.0172,16.9434,17.0033,299600.0
2008-04-04 10:30:00,36.86,36.95,36.79,36.95,151200.0,17.008,17.0495,16.9757,17.0495,151200.0
2008-04-04 11:00:00,36.95,37.0,36.92,37.0,188800.0,17.0495,17.0726,17.0356,17.0726,188800.0
2008-04-04 11:30:00,36.99,37.0,36.88,36.88,237600.0,17.0679,17.0726,17.0172,17.0172,237600.0
2008-04-04 12:00:00,36.88,37.0,36.78,37.0,233500.0,17.0172,17.0726,16.9711,17.0726,233500.0
2008-04-04 12:30:00,36.99,37.06,36.99,37.05,141000.0,17.0679,17.1002,17.0679,17.0956,141000.0
2008-04-04 13:00:00,37.05,37.05,36.95,37.01,186600.0,17.0956,17.0956,17.0495,17.0772,186600.0
2008-04-04 13:30:00,37.01,37.02,36.82,36.88,769000.0,17.0772,17.0818,16.9895,17.0172,769000.0
2008-04-04 14:00:00,36.88,36.95,36.86,36.88,209900.0,17.0172,17.0495,17.008,17.0172,209900.0
2008-04-04 14:30:00,36.87,36.98,36.86,36.9,234100.0,17.0126,17.0633,17.008,17.0264,234100.0
2008-04-04 15:00:00,36.89,36.91,36.72,36.74,354900.0,17.0218,17.031,16.9434,16.9526,354900.0
2008-04-04 15:30:00,36.74,36.74,36.51,36.52,565700.0,16.9526,16.9526,16.8465,16.8511,565700.0
2008-04-07 09:30:00,36.76,36.76,36.16,36.24,390100.0,16.9618,16.9618,16.685,16.7219,390100.0
2008-04-07 10:00:00,36.25,36.26,36.12,36.17,299000.0,16.7265,16.7311,16.6665,16.6896,299000.0
2008-04-07 10:30:00,36.17,36.2,36.14,36.19,178300.0,16.6896,16.7034,16.6757,16.6988,178300.0
2008-04-07 11:00:00,36.19,36.26,36.17,36.22,186800.0,16.6988,16.7311,16.6896,16.7127,186800.0
2008-04-07 11:30:00,36.23,36.33,36.22,36.32,194600.0,16.7173,16.7634,16.7127,16.7588,194600.0
2008-04-07 12:00:00,36.32,36.33,36.27,36.33,136000.0,16.7588,16.7634,16.7357,16.7634,136000.0
2008-04-07 12:30:00,36.33,36.36,36.3,36.36,128800.0,16.7634,16.7773,16.7496,16.7773,128800.0
2008-04-07 13:00:00,36.36,36.37,36.34,36.35,157300.0,16.7773,16.7819,16.768,16.7726,157300.0
2008-04-07 13:30:00,36.35,36.46,36.35,36.45,187200.0,16.7726,16.8234,16.7726,16.8188,187200.0
2008-04-07 14:00:00,36.44,36.46,36.4,36.41,144700.0,16.8142,16.8234,16.7957,16.8003,144700.0
2008-04-07 14:30:00,36.41,36.44,36.36,36.39,190600.0,16.8003,16.8142,16.7773,16.7911,190600.0
2008-04-07 15:00:00,36.4,36.44,36.35,36.4,267400.0,16.7957,16.8142,16.7726,16.7957,267400.0
2008-04-07 15:30:00,36.39,36.4,36.2,36.27,744200.0,16.7911,16.7957,16.7034,16.7357,744200.0
2008-04-08 09:30:00,36.27,36.42,36.25,36.31,406000.0,16.7357,16.8049,16.7265,16.7542,406000.0
2008-04-08 10:00:00,36.31,36.33,36.19,36.22,311500.0,16.7542,16.7634,16.6988,16.7127,311500.0
2008-04-08 10:30:00,36.22,36.27,36.2,36.24,280600.0,16.7127,16.7357,16.7034,16.7219,280600.0
2008-04-08 11:00:00,36.25,36.3,36.23,36.24,197000.0,16.7265,16.7496,16.7173,16.7219,197000.0
2008-04-08 11:30:00,36.24,36.31,36.22,36.22,164600.0,16.7219,16.7542,16.7127,16.7127,164600.0
2008-04-08 12:00:00,36.22,36.24,36.17,36.19,119100.0,16.7127,16.7219,16.6896,16.6988,119100.0
2008-04-08 12:30:00,36.18,36.22,36.16,36.19,98200.0,16.6942,16.7127,16.685,16.6988,98200.0
2008-04-08 13:00:00,36.2,36.25,36.19,36.24,107600.0,16.7034,16.7265,16.6988,16.7219,107600.0
2008-04-08 13:30:00,36.24,36.32,36.23,36.26,147500.0,16.7219,16.7588,16.7173,16.7311,147500.0
2008-04-08 14:00:00,36.25,36.26,36.2,36.23,295600.0,16.7265,16.7311,16.7034,16.7173,295600.0
2008-04-08 14:30:00,36.23,36.36,36.2,36.36,385000.0,16.7173,16.7773,16.7034,16.7773,385000.0
2008-04-08 15:00:00,36.35,36.35,36.27,36.33,277700.0,16.7726,16.7726,16.7357,16.7634,277700.0
2008-04-08 15:30:00,36.33,36.35,36.15,36.29,633500.0,16.7634,16.7726,16.6804,16.745,633500.0
2008-04-09 09:30:00,36.23,36.53,36.22,36.53,197300.0,16.7173,16.8557,16.7127,16.8557,197300.0
2008-04-09 10:00:00,36.53,36.55,36.39,36.47,258000.0,16.8557,16.8649,16.7911,16.828,258000.0
2008-04-09 10:30:00,36.47,36.6,36.41,36.5,256600.0,16.828,16.888,16.8003,16.8419,256600.0
2008-04-09 11:00:00,36.51,36.58,36.44,36.46,179500.0,16.8465,16.8788,16.8142,16.8234,179500.0
2008-04-09 11:30:00,36.46,36.49,36.37,36.4,209800.0,16.8234,16.8372,16.7819,16.7957,209800.0
2008-04-09 12:00:00,36.4,36.49,36.38,36.49,204800.0,16.7957,16.8372,16.7865,16.8372,204800.0
2008-04-09 12:30:00,36.49,36.55,36.48,36.53,106000.0,16.8372,16.8649,16.8326,16.8557,106000.0
2008-04-09 13:00:00,36.53,36.59,36.49,36.58,136800.0,16.8557,16.8834,16.8372,16.8788,136800.0
2008-04-09 13:30:00,36.58,36.64,36.57,36.63,98500.0,16.8788,16.9065,16.8742,16.9018,98500.0
2008-04-09 14:00:00,36.63,36.65,36.59,36.61,193200.0,16.9018,16.9111,16.8834,16.8926,193200.0
2008-04-09 14:30:00,36.61,36.64,36.57,36.6,396900.0,16.8926,16.9065,16.8742,16.888,396900.0
2008-04-09 15:00:00,36.6,36.64,36.55,36.6,459200.0,16.888,16.9065,16.8649,16.888,459200.0
2008-04-09 15:30:00,36.6,36.77,36.59,36.74,773200.0,16.888,16.9664,16.8834,16.9526,773200.0
2008-04-10 09:30:00,36.81,36.81,36.5,36.52,304500.0,16.9849,16.9849,16.8419,16.8511,304500.0
2008-04-10 10:00:00,36.52,36.53,36.35,36.36,239400.0,16.8511,16.8557,16.7726,16.7773,239400.0
2008-04-10 10:30:00,36.36,36.49,36.35,36.46,266600.0,16.7773,16.8372,16.7726,16.8234,266600.0
2008-04-10 11:00:00,36.47,36.5,36.37,36.37,320400.0,16.828,16.8419,16.7819,16.7819,320400.0
2008-04-10 11:30:00,36.38,36.43,36.36,36.38,284500.0,16.7865,16.8096,16.7773,16.7865,284500.0
2008-04-10 12:00:00,36.38,36.38,36.3,36.32,151900.0,16.7865,16.7865,16.7496,16.7588,151900.0
2008-04-10 12:30:00,36.32,36.43,36.31,36.37,513900.0,16.7588,16.8096,16.7542,16.7819,513900.0
2008-04-10 13:00:00,36.37,36.43,36.33,36.42,253100.0,16.7819,16.8096,16.7634,16.8049,253100.0
2008-04-10 13:30:00,36.42,36.46,36.4,36.42,172300.0,16.8049,16.8234,16.7957,16.8049,172300.0
2008-04-10 14:00:00,36.42,36.46,36.35,36.39,796100.0,16.8049,16.8234,16.7726,16.7911,796100.0
2008-04-10 14:30:00,36.39,36.45,36.36,36.43,348900.0,16.7911,16.8188,16.7773,16.8096,348900.0
2008-04-10 15:00:00,36.44,36.47,36.31,36.33,522400.0,16.8142,16.828,16.7542,16.7634,522400.0
2008-04-10 15:30:00,36.35,36.35,36.2,36.24,1059100.0,16.7726,16.7726,16.7034,16.7219,1059100.0
2008-04-11 09:30:00,36.18,36.28,36.05,36.23,295500.0,16.6942,16.7403,16.6342,16.7173,295500.0
2008-04-11 10:00:00,36.23,36.37,36.18,36.26,244200.0,16.7173,16.7819,16.6942,16.7311,244200.0
2008-04-11 10:30:00,36.25,36.4,36.24,36.39,285900.0,16.7265,16.7957,16.7219,16.7911,285900.0
2008-04-11 11:00:00,36.39,36.39,36.33,36.35,180200.0,16.7911,16.7911,16.7634,16.7726,180200.0
2008-04-11 11:30:00,36.35,36.35,36.28,36.3,170300.0,16.7726,16.7726,16.7403,16.7496,170300.0
2008-04-11 12:00:00,36.3,36.32,36.22,36.24,142000.0,16.7496,16.7588,16.7127,16.7219,142000.0
2008-04-11 12:30:00,36.23,36.34,36.23,36.27,139200.0,16.7173,16.768,16.7173,16.7357,139200.0
2008-04-11 13:00:00,36.26,36.31,36.24,36.27,137900.0,16.7311,16.7542,16.7219,16.7357,137900.0
2008-04-11 13:30:00,36.26,36.35,36.24,36.34,152700.0,16.7311,16.7726,16.7219,16.768,152700.0
2008-04-11 14:00:00,36.35,36.37,36.27,36.35,251600.0,16.7726,16.7819,16.7357,16.7726,251600.0
2008-04-11 14:30:00,36.36,36.46,36.33,36.39,171700.0,16.7773,16.8234,16.7634,16.7911,171700.0
2008-04-11 15:00:00,36.4,36.51,36.35,36.51,263100.0,16.7957,16.8465,16.7726,16.8465,263100.0
2008-04-11 15:30:00,36.5,36.51,36.22,36.34,800500.0,16.8419,16.8465,16.7127,16.768,800500.0
2008-04-14 09:30:00,36.11,36.45,36.0,36.43,197300.0,16.6619,16.8188,16.6111,16.8096,197300.0
2008-04-14 10:00:00,36.43,36.44,36.27,36.29,206400.0,16.8096,16.8142,16.7357,16.745,206400.0
2008-04-14 10:30:00,36.3,36.32,36.13,36.18,178200.0,16.7496,16.7588,16.6711,16.6942,178200.0
2008-04-14 11:00:00,36.18,36.21,36.15,36.18,144900.0,16.6942,16.708,16.6804,16.6942,144900.0
2008-04-14 11:30:00,36.18,36.18,36.05,36.07,234000.0,16.6942,16.6942,16.6342,16.6434,234000.0
2008-04-14 12:00:00,36.06,36.19,36.03,36.18,159500.0,16.6388,16.6988,16.625,16.6942,159500.0
2008-04-14 12:30:00,36.19,36.31,36.18,36.28,122900.0,16.6988,16.7542,16.6942,16.7403,122900.0
2008-04-14 13:00:00,36.28,36.34,36.25,36.28,88400.0,16.7403,16.768,16.7265,16.7403,88400.0
2008-04-14 13:30:00,36.27,36.31,36.27,36.3,94000.0,16.7357,16.7542,16.7357,16.7496,94000.0
2008-04-14 14:00:00,36.29,36.3,36.25,36.27,156400.0,16.745,16.7496,16.7265,16.7357,156400.0
2008-04-14 14:30:00,36.26,36.34,36.2,36.21,122600.0,16.7311,16.768,16.7034,16.708,122600.0
2008-04-14 15:00:00,36.2,36.22,36.18,36.19,160700.0,16.7034,16.7127,16.6942,16.6988,160700.0
2008-04-14 15:30:00,36.2,36.28,36.16,36.21,279700.0,16.7034,16.7403,16.685,16.708,279700.0
2008-04-15 09:30:00,36.34,36.35,36.09,36.32,346900.0,16.768,16.7726,16.6527,16.7588,346900.0
2008-04-15 10:00:00,36.32,36.43,36.29,36.3,267100.0,16.7588,16.8096,16.745,16.7496,267100.0
2008-04-15 10:30:00,36.31,36.39,36.31,36.34,146500.0,16.7542,16.7911,16.7542,16.768,146500.0
2008-04-15 11:00:00,36.34,36.34,36.19,36.2,160100.0,16.768,16.768,16.6988,16.7034,160100.0
2008-04-15 11:30:00,36.19,36.28,36.18,36.24,102100.0,16.6988,16.7403,16.6942,16.7219,102100.0
2008-04-15 12:00:00,36.25,36.34,36.23,36.34,110400.0,16.7265,16.768,16.7173,16.768,110400.0
2008-04-15 12:30:00,36.34,36.4,36.33,36.37,114400.0,16.768,16.7957,16.7634,16.7819,114400.0
2008-04-15 13:00:00,36.38,36.42,36.37,36.4,92400.0,16.7865,16.8049,16.7819,16.7957,92400.0
2008-04-15 13:30:00,36.39,36.48,36.38,36.41,140400.0,16.7911,16.8326,16.7865,16.8003,140400.0
2008-04-15 14:00:00,36.42,36.42,36.39,36.41,85300.0,16.8049,16.8049,16.7911,16.8003,85300.0
2008-04-15 14:30:00,36.42,36.48,36.41,36.41,162500.0,16.8049,16.8326,16.8003,16.8003,162500.0
2008-04-15 15:00:00,36.42,36.45,36.33,36.43,292500.0,16.8049,16.8188,16.7634,16.8096,292500.0
2008-04-15 15:30:00,36.44,36.5,36.43,36.49,340600.0,16.8142,16.8419,16.8096,16.8372,340600.0
2008-04-16 09:30:00,36.73,36.73,36.27,36.36,215100.0,16.948,16.948,16.7357,16.7773,215100.0
2008-04-16 10:00:00,36.35,36.37,36.25,36.28,200300.0,16.7726,16.7819,16.7265,16.7403,200300.0
2008-04-16 10:30:00,36.29,36.41,36.28,36.4,344800.0,16.745,16.8003,16.7403,16.7957,344800.0
2008-04-16 11:00:00,36.4,36.42,36.21,36.27,227100.0,16.7957,16.8049,16.708,16.7357,227100.0
2008-04-16 11:30:00,36.27,36.32,36.22,36.26,176100.0,16.7357,16.7588,16.7127,16.7311,176100.0
2008-04-16 12:00:00,36.26,36.66,36.23,36.35,142900.0,16.7311,16.9157,16.7173,16.7726,142900.0
2008-04-16 12:30:00,36.34,36.39,36.29,36.39,195200.0,16.768,16.7911,16.745,16.7911,195200.0
2008-04-16 13:00:00,36.39,36.44,36.34,36.41,81500.0,16.7911,16.8142,16.768,16.8003,81500.0
2008-04-16 13:30:00,36.42,36.55,36.39,36.54,165300.0,16.8049,16.8649,16.7911,16.8603,165300.0
2008-04-16 14:00:00,36.54,36.55,36.46,36.53,193200.0,16.8603,16.8649,16.8234,16.8557,193200.0
2008-04-16 14:30:00,36.53,36.62,36.48,36.62,163800.0,16.8557,16.8972,16.8326,16.8972,163800.0
2008-04-16 15:00:00,36.61,36.73,36.61,36.72,201700.0,16.8926,16.948,16.8926,16.9434,201700.0
2008-04-16 15:30:00,36.72,36.98,36.71,36.9,639700.0,16.9434,17.0633,16.9388,17.0264,639700.0
2008-04-17 09:30:00,36.77,37.08,36.76,37.03,233500.0,16.9664,17.1095,16.9618,17.0864,233500.0
2008-04-17 10:00:00,37.02,37.08,36.94,37.05,196900.0,17.0818,17.1095,17.0449,17.0956,196900.0
2008-04-17 10:30:00,37.04,37.1,36.96,36.97,156000.0,17.091,17.1187,17.0541,17.0587,156000.0
2008-04-17 11:00:00,36.96,37.02,36.88,36.89,168100.0,17.0541,17.0818,17.0172,17.0218,168100.0
2008-04-17 11:30:00,36.9,36.91,36.63,36.69,211200.0,17.0264,17.031,16.9018,16.9295,211200.0
2008-04-17 12:00:00,36.67,36.84,36.67,36.8,160000.0,16.9203,16.9987,16.9203,16.9803,160000.0
2008-04-17 12:30:00,36.8,36.86,36.73,36.84,133800.0,16.9803,17.008,16.948,16.9987,133800.0
2008-04-17 13:00:00,36.85,36.93,36.84,36.88,102300.0,17.0033,17.0403,16.9987,17.0172,102300.0
2008-04-17 13:30:00,36.87,36.9,36.83,36.84,151100.0,17.0126,17.0264,16.9941,16.9987,151100.0
2008-04-17 14:00:00,36.85,36.88,36.81,36.84,227700.0,17.0033,17.0172,16.9849,16.9987,227700.0
2008-04-17 14:30:00,36.84,36.87,36.83,36.85,171900.0,16.9987,17.0126,16.9941,17.0033,171900.0
2008-04-17 15:00:00,36.84,36.9,36.79,36.8,304600.0,16.9987,17.0264,16.9757,16.9803,304600.0
2008-04-17 15:30:00,36.8,36.86,36.76,36.78,840200.0,16.9803,17.008,16.9618,16.9711,840200.0
2008-04-18 09:30:00,37.15,37.19,36.7,36.84,790300.0,17.1418,17.1602,16.9341,16.9987,790300.0
2008-04-18 10:00:00,36.84,36.84,36.66,36.68,286200.0,16.9987,16.9987,16.9157,16.9249,286200.0
2008-04-18 10:30:00,36.69,36.77,36.63,36.71,245300.0,16.9295,16.9664,16.9018,16.9388,245300.0
2008-04-18 11:00:00,36.7,36.75,36.54,36.64,265900.0,16.9341,16.9572,16.8603,16.9065,265900.0
2008-04-18 11:30:00,36.64,36.75,36.6,36.75,195700.0,16.9065,16.9572,16.888,16.9572,195700.0
2008-04-18 12:00:00,36.75,36.8,36.7,36.78,117600.0,16.9572,16.9803,16.9341,16.9711,117600.0
2008-04-18 12:30:00,36.79,36.82,36.7,36.71,113900.0,16.9757,16.9895,16.9341,16.9388,113900.0
2008-04-18 13:00:00,36.7,36.82,36.7,36.82,419900.0,16.9341,16.9895,16.9341,16.9895,419900.0
2008-04-18 13:30:00,36.81,36.83,36.78,36.83,126500.0,16.9849,16.9941,16.9711,16.9941,126500.0
2008-04-18 14:00:00,36.83,36.84,36.78,36.8,176000.0,16.9941,16.9987,16.9711,16.9803,176000.0
2008-04-18 14:30:00,36.81,36.88,36.8,36.87,175700.0,16.9849,17.0172,16.9803,17.0126,175700.0
2008-04-18 15:00:00,36.86,36.9,36.85,36.87,415700.0,17.008,17.0264,17.0033,17.0126,415700.0
2008-04-18 15:30:00,36.86,36.96,36.84,36.94,571500.0,17.008,17.0541,16.9987,17.0449,571500.0
2008-04-21 09:30:00,36.82,36.9,36.57,36.57,329200.0,16.9895,17.0264,16.8742,16.8742,329200.0
2008-04-21 10:00:00,36.57,36.64,36.46,36.48,270200.0,16.8742,16.9065,16.8234,16.8326,270200.0
2008-04-21 10:30:00,36.47,36.56,36.46,36.5,159400.0,16.828,16.8695,16.8234,16.8419,159400.0
2008-04-21 11:00:00,36.5,36.61,36.48,36.54,219000.0,16.8419,16.8926,16.8326,16.8603,219000.0
2008-04-21 11:30:00,36.53,36.64,36.52,36.62,177000.0,16.8557,16.9065,16.8511,16.8972,177000.0
2008-04-21 12:00:00,36.61,36.62,36.51,36.53,129400.0,16.8926,16.8972,16.8465,16.8557,129400.0
2008-04-21 12:30:00,36.52,36.53,36.46,36.51,113500.0,16.8511,16.8557,16.8234,16.8465,113500.0
2008-04-21 13:00:00,36.51,36.68,36.45,36.54,141700.0,16.8465,16.9249,16.8188,16.8603,141700.0
2008-04-21 13:30:00,36.54,36.59,36.51,36.56,119900.0,16.8603,16.8834,16.8465,16.8695,119900.0
2008-04-21 14:00:00,36.56,36.57,36.5,36.53,101400.0,16.8695,16.8742,16.8419,16.8557,101400.0
2008-04-21 14:30:00,36.53,36.67,36.52,36.59,194600.0,16.8557,16.9203,16.8511,16.8834,194600.0
2008-04-21 15:00:00,36.59,36.67,36.59,36.63,205600.0,16.8834,16.9203,16.8834,16.9018,205600.0
2008-04-21 15:30:00,36.63,36.79,36.61,36.7,313400.0,16.9018,16.9757,16.8926,16.9341,313400.0
2008-04-22 09:30:00,36.66,36.71,36.55,36.62,204600.0,16.9157,16.9388,16.8649,16.8972,204600.0
2008-04-22 10:00:00,36.62,36.7,36.51,36.52,309800.0,16.8972,16.9341,16.8465,16.8511,309800.0
2008-04-22 10:30:00,36.51,36.65,36.51,36.65,145300.0,16.8465,16.9111,16.8465,16.9111,145300.0
2008-04-22 11:00:00,36.64,36.65,36.55,36.56,151300.0,16.9065,16.9111,16.8649,16.8695,151300.0
2008-04-22 11:30:00,36.56,36.62,36.53,36.55,276700.0,16.8695,16.8972,16.8557,16.8649,276700.0
2008-04-22 12:00:00,36.54,36.7,36.54,36.66,207400.0,16.8603,16.9341,16.8603,16.9157,207400.0
2008-04-22 12:30:00,36.66,36.69,36.57,36.57,238100.0,16.9157,16.9295,16.8742,16.8742,238100.0
2008-04-22 13:00:00,36.57,36.6,36.55,36.57,143800.0,16.8742,16.888,16.8649,16.8742,143800.0
2008-04-22 13:30:00,36.57,36.59,36.53,36.58,135000.0,16.8742,16.8834,16.8557,16.8788,135000.0
2008-04-22 14:00:00,36.58,36.6,36.52,36.52,171100.0,16.8788,16.888,16.8511,16.8511,171100.0
2008-04-22 14:30:00,36.52,36.57,36.4,36.42,259300.0,16.8511,16.8742,16.7957,16.8049,259300.0
2008-04-22 15:00:00,36.43,36.56,36.42,36.55,227500.0,16.8096,16.8695,16.8049,16.8649,227500.0
2008-04-22 15:30:00,36.55,36.59,36.5,36.59,467800.0,16.8649,16.8834,16.8419,16.8834,467800.0
2008-04-23 09:30:00,36.76,36.76,36.44,36.65,301600.0,16.9618,16.9618,16.8142,16.9111,301600.0
2008-04-23 10:00:00,36.66,36.69,36.59,36.62,174400.0,16.9157,16.9295,16.8834,16.8972,174400.0
2008-04-23 10:30:00,36.62,36.77,36.57,36.71,282000.0,16.8972,16.9664,16.8742,16.9388,282000.0
2008-04-23 11:00:00,36.7,36.72,36.59,36.64,294300.0,16.9341,16.9434,16.8834,16.9065,294300.0
2008-04-23 11:30:00,36.63,36.65,36.56,36.57,167900.0,16.9018,16.9111,16.8695,16.8742,167900.0
2008-04-23 12:00:00,36.57,36.61,36.48,36.51,225700.0,16.8742,16.8926,16.8326,16.8465,225700.0
2008-04-23 12:30:00,36.51,36.55,36.4,36.54,192000.0,16.8465,16.8649,16.7957,16.8603,192000.0
2008-04-23 13:00:00,36.53,36.59,36.51,36.57,166400.0,16.8557,16.8834,16.8465,16.8742,166400.0
2008-04-23 13:30:00,36.57,36.58,36.51,36.57,123800.0,16.8742,16.8788,16.8465,16.8742,123800.0
2008-04-23 14:00:00,36.56,36.61,36.53,36.54,141900.0,16.8695,16.8926,16.8557,16.8603,141900.0
2008-04-23 14:30:00,36.55,36.6,36.54,36.6,181100.0,16.8649,16.888,16.8603,16.888,181100.0
2008-04-23 15:00:00,36.59,36.62,36.51,36.53,406800.0,16.8834,16.8972,16.8465,16.8557,406800.0
2008-04-23 15:30:00,36.52,36.61,36.51,36.59,545200.0,16.8511,16.8926,16.8465,16.8834,545200.0
2008-04-24 09:30:00,36.64,36.75,36.59,36.72,483400.0,16.9065,16.9572,16.8834,16.9434,483400.0
2008-04-24 10:00:00,36.71,36.71,36.44,36.61,408400.0,16.9388,16.9388,16.8142,16.8926,408400.0
2008-04-24 10:30:00,36.6,36.61,36.51,36.56,213600.0,16.888,16.8926,16.8465,16.8695,213600.0
2008-04-24 11:00:00,36.56,36.61,36.56,36.57,177300.0,16.8695,16.8926,16.8695,16.8742,177300.0
2008-04-24 11:30:00,36.57,36.66,36.56,36.62,223100.0,16.8742,16.9157,16.8695,16.8972,223100.0
2008-04-24 12:00:00,36.62,36.73,36.62,36.71,248800.0,16.8972,16.948,16.8972,16.9388,248800.0
2008-04-24 12:30:00,36.71,36.84,36.67,36.69,163600.0,16.9388,16.9987,16.9203,16.9295,163600.0
2008-04-24 13:00:00,36.69,36.78,36.65,36.71,217000.0,16.9295,16.9711,16.9111,16.9388,217000.0
2008-04-24 13:30:00,36.71,36.83,36.69,36.82,160900.0,16.9388,16.9941,16.9295,16.9895,160900.0
2008-04-24 14:00:00,36.82,36.98,36.78,36.97,236800.0,16.9895,17.0633,16.9711,17.0587,236800.0
2008-04-24 14:30:00,36.97,36.98,36.88,36.9,184800.0,17.0587,17.0633,17.0172,17.0264,184800.0
2008-04-24 15:00:00,36.89,36.93,36.83,36.89,222800.0,17.0218,17.0403,16.9941,17.0218,222800.0
2008-04-24 15:30:00,36.89,36.89,36.7,36.76,697300.0,17.0218,17.0218,16.9341,16.9618,697300.0
2008-04-25 09:30:00,36.86,37.04,36.81,37.03,225500.0,17.008,17.091,16.9849,17.0864,225500.0
2008-04-25 10:00:00,37.03,37.06,36.93,37.01,276700.0,17.0864,17.1002,17.0403,17.0772,276700.0
2008-04-25 10:30:00,37.0,37.09,36.93,36.97,199800.0,17.0726,17.1141,17.0403,17.0587,199800.0
2008-04-25 11:00:00,36.97,37.0,36.86,36.88,237200.0,17.0587,17.0726,17.008,17.0172,237200.0
2008-04-25 11:30:00,36.87,37.03,36.87,37.03,224700.0,17.0126,17.0864,17.0126,17.0864,224700.0
2008-04-25 12:00:00,37.02,37.04,36.98,37.01,147200.0,17.0818,17.091,17.0633,17.0772,147200.0
2008-04-25 12:30:00,37.0,37.05,36.97,37.01,186300.0,17.0726,17.0956,17.0587,17.0772,186300.0
2008-04-25 13:00:00,37.0,37.03,36.99,37.01,222900.0,17.0726,17.0864,17.0679,17.0772,222900.0
2008-04-25 13:30:00,37.0,37.07,36.97,37.07,191500.0,17.0726,17.1049,17.0587,17.1049,191500.0
2008-04-25 14:00:00,37.06,37.08,37.0,37.01,143900.0,17.1002,17.1095,17.0726,17.0772,143900.0
2008-04-25 14:30:00,37.0,37.01,36.92,36.98,206700.0,17.0726,17.0772,17.0356,17.0633,206700.0
2008-04-25 15:00:00,36.97,37.04,36.95,37.0,306800.0,17.0587,17.091,17.0495,17.0726,306800.0
2008-04-25 15:30:00,36.99,37.1,36.99,37.1,513000.0,17.0679,17.1187,17.0679,17.1187,513000.0
2008-04-28 09:30:00,37.01,37.2,36.91,36.93,210400.0,17.0772,17.1648,17.031,17.0403,210400.0
2008-04-28 10:00:00,36.93,37.1,36.84,37.05,242200.0,17.0403,17.1187,16.9987,17.0956,242200.0
2008-04-28 10:30:00,37.05,37.1,37.0,37.0,152700.0,17.0956,17.1187,17.0726,17.0726,152700.0
2008-04-28 11:00:00,37.0,37.01,36.92,36.92,150800.0,17.0726,17.0772,17.0356,17.0356,150800.0
2008-04-28 11:30:00,36.93,37.0,36.92,36.99,121500.0,17.0403,17.0726,17.0356,17.0679,121500.0
2008-04-28 12:00:00,36.99,37.04,36.98,37.04,102000.0,17.0679,17.091,17.0633,17.091,102000.0
2008-04-28 12:30:00,37.04,37.07,36.91,36.91,98100.0,17.091,17.1049,17.031,17.031,98100.0
2008-04-28 13:00:00,36.91,36.98,36.9,36.97,118300.0,17.031,17.0633,17.0264,17.0587,118300.0
2008-04-28 13:30:00,36.97,37.0,36.94,36.99,144500.0,17.0587,17.0726,17.0449,17.0679,144500.0
2008-04-28 14:00:00,37.0,37.03,36.98,37.01,98600.0,17.0726,17.0864,17.0633,17.0772,98600.0
2008-04-28 14:30:00,37.01,37.04,37.01,37.02,85200.0,17.0772,17.091,17.0772,17.0818,85200.0
2008-04-28 15:00:00,37.02,37.02,36.91,36.92,230800.0,17.0818,17.0818,17.031,17.0356,230800.0
2008-04-28 15:30:00,36.91,36.92,36.87,36.9,426300.0,17.031,17.0356,17.0126,17.0264,426300.0
2008-04-29 09:30:00,36.94,37.05,36.94,36.99,229700.0,17.0449,17.0956,17.0449,17.0679,229700.0
2008-04-29 10:00:00,36.99,37.05,36.87,36.97,313000.0,17.0679,17.0956,17.0126,17.0587,313000.0
2008-04-29 10:30:00,36.96,36.99,36.82,36.9,253700.0,17.0541,17.0679,16.9895,17.0264,253700.0
2008-04-29 11:00:00,36.89,36.89,36.74,36.78,213800.0,17.0218,17.0218,16.9526,16.9711,213800.0
2008-04-29 11:30:00,36.78,36.88,36.77,36.8,228000.0,16.9711,17.0172,16.9664,16.9803,228000.0
2008-04-29 12:00:00,36.8,36.82,36.75,36.79,104200.0,16.9803,16.9895,16.9572,16.9757,104200.0
2008-04-29 12:30:00,36.78,36.79,36.75,36.79,119700.0,16.9711,16.9757,16.9572,16.9757,119700.0
2008-04-29 13:00:00,36.79,36.79,36.72,36.75,125100.0,16.9757,16.9757,16.9434,16.9572,125100.0
2008-04-29 13:30:00,36.75,36.79,36.62,36.62,160400.0,16.9572,16.9757,16.8972,16.8972,160400.0
2008-04-29 14:00:00,36.62,36.76,36.61,36.75,177800.0,16.8972,16.9618,16.8926,16.9572,177800.0
2008-04-29 14:30:00,36.75,36.83,36.69,36.81,216000.0,16.9572,16.9941,16.9295,16.9849,216000.0
2008-04-29 15:00:00,36.82,36.86,36.78,36.79,168300.0,16.9895,17.008,16.9711,16.9757,168300.0
2008-04-29 15:30:00,36.79,36.91,36.77,36.85,509600.0,16.9757,17.031,16.9664,17.0033,509600.0
2008-04-30 09:30:00,37.21,37.5,37.21,37.39,567700.0,17.1695,17.3033,17.1695,17.2525,567700.0
2008-04-30 10:00:00,37.4,37.67,37.39,37.53,515700.0,17.2571,17.3817,17.2525,17.3171,515700.0
2008-04-30 10:30:00,37.54,37.57,37.39,37.42,253200.0,17.3217,17.3356,17.2525,17.2664,253200.0
2008-04-30 11:00:00,37.42,37.58,37.42,37.56,211300.0,17.2664,17.3402,17.2664,17.331,211300.0
2008-04-30 11:30:00,37.56,37.63,37.55,37.62,132700.0,17.331,17.3633,17.3263,17.3586,132700.0
2008-04-30 12:00:00,37.63,37.67,37.55,37.6,199700.0,17.3633,17.3817,17.3263,17.3494,199700.0
2008-04-30 12:30:00,37.6,37.62,37.57,37.59,194100.0,17.3494,17.3586,17.3356,17.3448,194100.0
2008-04-30 13:00:00,37.59,37.6,37.56,37.59,195800.0,17.3448,17.3494,17.331,17.3448,195800.0
2008-04-30 13:30:00,37.59,37.64,37.58,37.6,194100.0,17.3448,17.3679,17.3402,17.3494,194100.0
2008-04-30 14:00:00,37.6,37.81,37.59,37.68,580000.0,17.3494,17.4463,17.3448,17.3863,580000.0
2008-04-30 14:30:00,37.67,37.75,37.59,37.69,381000.0,17.3817,17.4186,17.3448,17.3909,381000.0
2008-04-30 15:00:00,37.69,37.69,37.42,37.48,436300.0,17.3909,17.3909,17.2664,17.294,436300.0
2008-04-30 15:30:00,37.48,37.52,37.18,37.33,899500.0,17.294,17.3125,17.1556,17.2248,899500.0
2008-05-01 09:30:00,37.09,37.15,36.94,37.09,274400.0,17.3088,17.3368,17.2388,17.3088,274400.0
2008-05-01 10:00:00,37.1,37.21,37.04,37.07,262600.0,17.3134,17.3648,17.2854,17.2994,262600.0
2008-05-01 10:30:00,37.07,37.13,36.85,36.86,255400.0,17.2994,17.3274,17.1968,17.2014,255400.0
2008-05-01 11:00:00,36.85,36.97,36.83,36.91,235600.0,17.1968,17.2528,17.1874,17.2248,235600.0
2008-05-01 11:30:00,36.91,36.97,36.81,36.84,221700.0,17.2248,17.2528,17.1781,17.1921,221700.0
2008-05-01 12:00:00,36.85,36.91,36.84,36.9,153600.0,17.1968,17.2248,17.1921,17.2201,153600.0
2008-05-01 12:30:00,36.9,37.0,36.87,36.92,427600.0,17.2201,17.2668,17.2061,17.2294,427600.0
2008-05-01 13:00:00,36.92,37.0,36.89,36.94,474200.0,17.2294,17.2668,17.2154,17.2388,474200.0
2008-05-01 13:30:00,36.94,36.94,36.89,36.89,198800.0,17.2388,17.2388,17.2154,17.2154,198800.0
2008-05-01 14:00:00,36.9,36.98,36.89,36.96,269100.0,17.2201,17.2574,17.2154,17.2481,269100.0
2008-05-01 14:30:00,36.96,37.01,36.84,36.88,292300.0,17.2481,17.2714,17.1921,17.2108,292300.0
2008-05-01 15:00:00,36.88,36.93,36.85,36.88,239500.0,17.2108,17.2341,17.1968,17.2108,239500.0
2008-05-01 15:30:00,36.87,36.93,36.84,36.89,749000.0,17.2061,17.2341,17.1921,17.2154,749000.0
2008-05-02 09:30:00,37.09,37.1,36.8,36.88,497800.0,17.3088,17.3134,17.1734,17.2108,497800.0
2008-05-02 10:00:00,36.89,36.96,36.78,36.91,592100.0,17.2154,17.2481,17.1641,17.2248,592100.0
2008-05-02 10:30:00,36.9,37.03,36.9,37.0,296700.0,17.2201,17.2808,17.2201,17.2668,296700.0
2008-05-02 11:00:00,37.0,37.17,37.0,37.09,431100.0,17.2668,17.3461,17.2668,17.3088,431100.0
2008-05-02 11:30:00,37.09,37.23,37.08,37.23,310800.0,17.3088,17.3741,17.3041,17.3741,310800.0
2008-05-02 12:00:00,37.23,37.23,37.08,37.21,184200.0,17.3741,17.3741,17.3041,17.3648,184200.0
2008-05-02 12:30:00,37.21,37.22,37.1,37.1,200500.0,17.3648,17.3694,17.3134,17.3134,200500.0
2008-05-02 13:00:00,37.1,37.11,37.03,37.04,201300.0,17.3134,17.3181,17.2808,17.2854,201300.0
2008-05-02 13:30:00,37.04,37.14,37.03,37.12,169300.0,17.2854,17.3321,17.2808,17.3228,169300.0
2008-05-02 14:00:00,37.12,37.13,37.05,37.06,247000.0,17.3228,17.3274,17.2901,17.2948,247000.0
2008-05-02 14:30:00,37.06,37.15,37.04,37.04,236200.0,17.2948,17.3368,17.2854,17.2854,236200.0
2008-05-02 15:00:00,37.04,37.2,37.03,37.16,378800.0,17.2854,17.3601,17.2808,17.3414,378800.0
2008-05-02 15:30:00,37.16,37.16,37.02,37.1,538300.0,17.3414,17.3414,17.2761,17.3134,538300.0
2008-05-05 09:30:00,37.14,37.14,36.73,36.87,374100.0,17.3321,17.3321,17.1408,17.2061,374100.0
2008-05-05 10:00:00,36.88,36.94,36.78,36.8,319100.0,17.2108,17.2388,17.1641,17.1734,319100.0
2008-05-05 10:30:00,36.8,36.82,36.73,36.75,182800.0,17.1734,17.1828,17.1408,17.1501,182800.0
2008-05-05 11:00:00,36.75,36.75,36.7,36.71,202500.0,17.1501,17.1501,17.1268,17.1314,202500.0
2008-05-05 11:30:00,36.71,36.78,36.69,36.7,221200.0,17.1314,17.1641,17.1221,17.1268,221200.0
2008-05-05 12:00:00,36.69,36.72,36.64,36.69,206000.0,17.1221,17.1361,17.0988,17.1221,206000.0
2008-05-05 12:30:00,36.68,36.78,36.64,36.7,229300.0,17.1174,17.1641,17.0988,17.1268,229300.0
2008-05-05 13:00:00,36.7,36.72,36.68,36.7,226700.0,17.1268,17.1361,17.1174,17.1268,226700.0
2008-05-05 13:30:00,36.7,36.77,36.69,36.74,162200.0,17.1268,17.1594,17.1221,17.1454,162200.0
2008-05-05 14:00:00,36.73,36.74,36.67,36.69,248800.0,17.1408,17.1454,17.1128,17.1221,248800.0
2008-05-05 14:30:00,36.68,36.68,36.63,36.68,119200.0,17.1174,17.1174,17.0941,17.1174,119200.0
2008-05-05 15:00:00,36.68,36.69,36.65,36.68,168100.0,17.1174,17.1221,17.1034,17.1174,168100.0
2008-05-05 15:30:00,36.68,36.81,36.66,36.75,490000.0,17.1174,17.1781,17.1081,17.1501,490000.0
2008-05-06 09:30:00,36.62,36.69,36.34,36.52,268500.0,17.0894,17.1221,16.9588,17.0428,268500.0
2008-05-06 10:00:00,36.51,36.65,36.48,36.51,240100.0,17.0381,17.1034,17.0241,17.0381,240100.0
2008-05-06 10:30:00,36.52,36.52,36.38,36.41,150800.0,17.0428,17.0428,16.9774,16.9914,150800.0
2008-05-06 11:00:00,36.41,36.5,36.37,36.44,157500.0,16.9914,17.0334,16.9728,17.0054,157500.0
2008-05-06 11:30:00,36.43,36.48,36.41,36.48,115600.0,17.0008,17.0241,16.9914,17.0241,115600.0
2008-05-06 12:00:00,36.48,36.58,36.48,36.55,150200.0,17.0241,17.0708,17.0241,17.0568,150200.0
2008-05-06 12:30:00,36.55,36.73,36.54,36.64,168400.0,17.0568,17.1408,17.0521,17.0988,168400.0
2008-05-06 13:00:00,36.65,36.65,36.59,36.6,75700.0,17.1034,17.1034,17.0754,17.0801,75700.0
2008-05-06 13:30:00,36.6,36.66,36.54,36.63,137200.0,17.0801,17.1081,17.0521,17.0941,137200.0
2008-05-06 14:00:00,36.62,36.67,36.54,36.66,148100.0,17.0894,17.1128,17.0521,17.1081,148100.0
2008-05-06 14:30:00,36.66,36.75,36.61,36.72,165400.0,17.1081,17.1501,17.0848,17.1361,165400.0
2008-05-06 15:00:00,36.72,36.73,36.59,36.6,150700.0,17.1361,17.1408,17.0754,17.0801,150700.0
2008-05-06 15:30:00,36.59,36.7,36.59,36.67,409800.0,17.0754,17.1268,17.0754,17.1128,409800.0
2008-05-07 09:30:00,36.74,36.74,36.49,36.51,208600.0,17.1454,17.1454,17.0288,17.0381,208600.0
2008-05-07 10:00:00,36.51,36.69,36.5,36.65,219500.0,17.0381,17.1221,17.0334,17.1034,219500.0
2008-05-07 10:30:00,36.64,36.69,36.48,36.49,260100.0,17.0988,17.1221,17.0241,17.0288,260100.0
2008-05-07 11:00:00,36.49,36.7,36.47,36.66,184300.0,17.0288,17.1268,17.0194,17.1081,184300.0
2008-05-07 11:30:00,36.67,36.73,36.65,36.73,192700.0,17.1128,17.1408,17.1034,17.1408,192700.0
2008-05-07 12:00:00,36.72,36.75,36.66,36.66,196200.0,17.1361,17.1501,17.1081,17.1081,196200.0
2008-05-07 12:30:00,36.67,36.67,36.61,36.61,132300.0,17.1128,17.1128,17.0848,17.0848,132300.0
2008-05-07 13:00:00,36.62,36.62,36.44,36.54,204900.0,17.0894,17.0894,17.0054,17.0521,204900.0
2008-05-07 13:30:00,36.52,36.55,36.49,36.52,75900.0,17.0428,17.0568,17.0288,17.0428,75900.0
2008-05-07 14:00:00,36.52,36.57,36.43,36.49,213200.0,17.0428,17.0661,17.0008,17.0288,213200.0
2008-05-07 14:30:00,36.47,36.48,36.35,36.44,284500.0,17.0194,17.0241,16.9634,17.0054,284500.0
2008-05-07 15:00:00,36.43,36.51,36.31,36.36,290700.0,17.0008,17.0381,16.9448,16.9681,290700.0
2008-05-07 15:30:00,36.36,36.45,36.24,36.3,627400.0,16.9681,17.0101,16.9121,16.9401,627400.0
2008-05-08 09:30:00,36.45,36.56,36.3,36.34,276800.0,17.0101,17.0614,16.9401,16.9588,276800.0
2008-05-08 10:00:00,36.35,36.38,36.25,36.29,342100.0,16.9634,16.9774,16.9168,16.9354,342100.0
2008-05-08 10:30:00,36.3,36.35,36.19,36.32,160400.0,16.9401,16.9634,16.8888,16.9494,160400.0
2008-05-08 11:00:00,36.31,36.51,36.27,36.42,209700.0,16.9448,17.0381,16.9261,16.9961,209700.0
2008-05-08 11:30:00,36.41,36.44,36.35,36.42,132900.0,16.9914,17.0054,16.9634,16.9961,132900.0
2008-05-08 12:00:00,36.42,36.42,36.27,36.27,82100.0,16.9961,16.9961,16.9261,16.9261,82100.0
2008-05-08 12:30:00,36.28,36.39,36.26,36.39,89200.0,16.9308,16.9821,16.9214,16.9821,89200.0
2008-05-08 13:00:00,36.39,36.56,36.36,36.55,138500.0,16.9821,17.0614,16.9681,17.0568,138500.0
2008-05-08 13:30:00,36.54,36.55,36.42,36.5,115500.0,17.0521,17.0568,16.9961,17.0334,115500.0
2008-05-08 14:00:00,36.51,36.51,36.35,36.36,128400.0,17.0381,17.0381,16.9634,16.9681,128400.0
2008-05-08 14:30:00,36.35,36.41,36.29,36.29,163500.0,16.9634,16.9914,16.9354,16.9354,163500.0
2008-05-08 15:00:00,36.29,36.35,36.28,36.31,175500.0,16.9354,16.9634,16.9308,16.9448,175500.0
2008-05-08 15:30:00,36.31,36.43,36.31,36.4,317200.0,16.9448,17.0008,16.9448,16.9868,317200.0
2008-05-09 09:30:00,36.25,36.3,35.96,35.96,307200.0,16.9168,16.9401,16.7814,16.7814,307200.0
2008-05-09 10:00:00,35.95,36.27,35.95,36.25,324900.0,16.7768,16.9261,16.7768,16.9168,324900.0
2008-05-09 10:30:00,36.23,36.24,36.07,36.12,200500.0,16.9074,16.9121,16.8328,16.8561,200500.0
2008-05-09 11:00:00,36.13,36.2,36.11,36.15,139300.0,16.8608,16.8934,16.8514,16.8701,139300.0
2008-05-09 11:30:00,36.13,36.17,36.02,36.11,158900.0,16.8608,16.8794,16.8094,16.8514,158900.0
2008-05-09 12:00:00,36.11,36.15,36.08,36.13,163200.0,16.8514,16.8701,16.8374,16.8608,163200.0
2008-05-09 12:30:00,36.13,36.22,36.13,36.22,137400.0,16.8608,16.9028,16.8608,16.9028,137400.0
2008-05-09 13:00:00,36.21,36.22,36.16,36.19,188900.0,16.8981,16.9028,16.8748,16.8888,188900.0
2008-05-09 13:30:00,36.19,36.21,36.15,36.21,142400.0,16.8888,16.8981,16.8701,16.8981,142400.0
2008-05-09 14:00:00,36.2,36.29,36.2,36.28,316200.0,16.8934,16.9354,16.8934,16.9308,316200.0
2008-05-09 14:30:00,36.29,36.42,36.28,36.4,294500.0,16.9354,16.9961,16.9308,16.9868,294500.0
2008-05-09 15:00:00,36.4,36.42,36.36,36.41,279200.0,16.9868,16.9961,16.9681,16.9914,279200.0
2008-05-09 15:30:00,36.42,36.42,36.23,36.3,724900.0,16.9961,16.9961,16.9074,16.9401,724900.0
2008-05-12 09:30:00,36.4,36.47,36.25,36.29,307900.0,16.9868,17.0194,16.9168,16.9354,307900.0
2008-05-12 10:00:00,36.29,36.37,36.27,36.37,156000.0,16.9354,16.9728,16.9261,16.9728,156000.0
2008-05-12 10:30:00,36.37,36.47,36.36,36.44,165600.0,16.9728,17.0194,16.9681,17.0054,165600.0
2008-05-12 11:00:00,36.44,36.54,36.43,36.51,151300.0,17.0054,17.0521,17.0008,17.0381,151300.0
2008-05-12 11:30:00,36.51,36.53,36.4,36.41,192600.0,17.0381,17.0474,16.9868,16.9914,192600.0
2008-05-12 12:00:00,36.4,36.48,36.39,36.45,146700.0,16.9868,17.0241,16.9821,17.0101,146700.0
2008-05-12 12:30:00,36.44,36.55,36.43,36.52,77700.0,17.0054,17.0568,17.0008,17.0428,77700.0
2008-05-12 13:00:00,36.52,36.57,36.52,36.56,77500.0,17.0428,17.0661,17.0428,17.0614,77500.0
2008-05-12 13:30:00,36.57,36.58,36.54,36.55,128800.0,17.0661,17.0708,17.0521,17.0568,128800.0
2008-05-12 14:00:00,36.56,36.72,36.55,36.72,232200.0,17.0614,17.1361,17.0568,17.1361,232200.0
2008-05-12 14:30:00,36.72,36.78,36.72,36.74,209700.0,17.1361,17.1641,17.1361,17.1454,209700.0
2008-05-12 15:00:00,36.74,36.83,36.69,36.83,260400.0,17.1454,17.1874,17.1221,17.1874,260400.0
2008-05-12 15:30:00,36.82,36.86,36.75,36.86,566500.0,17.1828,17.2014,17.1501,17.2014,566500.0
2008-05-13 09:30:00,36.89,36.96,36.75,36.85,311800.0,17.2154,17.2481,17.1501,17.1968,311800.0
2008-05-13 10:00:00,36.85,36.87,36.62,36.62,195600.0,17.1968,17.2061,17.0894,17.0894,195600.0
2008-05-13 10:30:00,36.62,36.7,36.5,36.68,217800.0,17.0894,17.1268,17.0334,17.1174,217800.0
2008-05-13 11:00:00,36.67,36.7,36.61,36.65,127600.0,17.1128,17.1268,17.0848,17.1034,127600.0
2008-05-13 11:30:00,36.65,36.65,36.54,36.56,99600.0,17.1034,17.1034,17.0521,17.0614,99600.0
2008-05-13 12:00:00,36.56,36.68,36.56,36.66,111100.0,17.0614,17.1174,17.0614,17.1081,111100.0
2008-05-13 12:30:00,36.66,36.73,36.61,36.64,122400.0,17.1081,17.1408,17.0848,17.0988,122400.0
2008-05-13 13:00:00,36.63,36.73,36.6,36.73,126200.0,17.0941,17.1408,17.0801,17.1408,126200.0
2008-05-13 13:30:00,36.72,36.77,36.69,36.7,183500.0,17.1361,17.1594,17.1221,17.1268,183500.0
2008-05-13 14:00:00,36.7,36.77,36.65,36.66,219000.0,17.1268,17.1594,17.1034,17.1081,219000.0
2008-05-13 14:30:00,36.66,36.67,36.59,36.65,119700.0,17.1081,17.1128,17.0754,17.1034,119700.0
2008-05-13 15:00:00,36.65,36.66,36.6,36.62,172200.0,17.1034,17.1081,17.0801,17.0894,172200.0
2008-05-13 15:30:00,36.63,36.74,36.61,36.71,371700.0,17.0941,17.1454,17.0848,17.1314,371700.0
2008-05-14 09:30:00,36.85,36.95,36.68,36.89,270900.0,17.1968,17.2434,17.1174,17.2154,270900.0
2008-05-14 10:00:00,36.89,36.95,36.86,36.88,188600.0,17.2154,17.2434,17.2014,17.2108,188600.0
2008-05-14 10:30:00,36.86,36.89,36.72,36.73,255800.0,17.2014,17.2154,17.1361,17.1408,255800.0
2008-05-14 11:00:00,36.74,36.85,36.72,36.84,184200.0,17.1454,17.1968,17.1361,17.1921,184200.0
2008-05-14 11:30:00,36.84,36.9,36.84,36.87,75800.0,17.1921,17.2201,17.1921,17.2061,75800.0
2008-05-14 12:00:00,36.88,36.89,36.7,36.85,161200.0,17.2108,17.2154,17.1268,17.1968,161200.0
2008-05-14 12:30:00,36.85,36.93,36.81,36.93,116800.0,17.1968,17.2341,17.1781,17.2341,116800.0
2008-05-14 13:00:00,36.92,36.96,36.87,36.96,142300.0,17.2294,17.2481,17.2061,17.2481,142300.0
2008-05-14 13:30:00,36.96,37.0,36.95,36.98,113900.0,17.2481,17.2668,17.2434,17.2574,113900.0
2008-05-14 14:00:00,36.98,37.01,36.89,36.96,204100.0,17.2574,17.2714,17.2154,17.2481,204100.0
2008-05-14 14:30:00,36.97,37.0,36.97,36.98,122900.0,17.2528,17.2668,17.2528,17.2574,122900.0
2008-05-14 15:00:00,36.98,37.08,36.98,37.03,351900.0,17.2574,17.3041,17.2574,17.2808,351900.0
2008-05-14 15:30:00,37.03,37.03,36.9,36.98,508000.0,17.2808,17.2808,17.2201,17.2574,508000.0
2008-05-15 09:30:00,37.04,37.04,36.61,36.62,315100.0,17.2854,17.2854,17.0848,17.0894,315100.0
2008-05-15 10:00:00,36.62,36.66,36.5,36.52,322200.0,17.0894,17.1081,17.0334,17.0428,322200.0
2008-05-15 10:30:00,36.51,36.59,36.5,36.58,225200.0,17.0381,17.0754,17.0334,17.0708,225200.0
2008-05-15 11:00:00,36.58,36.64,36.55,36.56,203100.0,17.0708,17.0988,17.0568,17.0614,203100.0
2008-05-15 11:30:00,36.55,36.64,36.52,36.64,205100.0,17.0568,17.0988,17.0428,17.0988,205100.0
2008-05-15 12:00:00,36.63,36.72,36.56,36.72,227800.0,17.0941,17.1361,17.0614,17.1361,227800.0
2008-05-15 12:30:00,36.72,36.78,36.65,36.69,129400.0,17.1361,17.1641,17.1034,17.1221,129400.0
2008-05-15 13:00:00,36.68,36.75,36.63,36.73,187000.0,17.1174,17.1501,17.0941,17.1408,187000.0
2008-05-15 13:30:00,36.73,36.74,36.65,36.69,116700.0,17.1408,17.1454,17.1034,17.1221,116700.0
2008-05-15 14:00:00,36.69,36.71,36.6,36.61,183900.0,17.1221,17.1314,17.0801,17.0848,183900.0
2008-05-15 14:30:00,36.6,36.66,36.6,36.62,192600.0,17.0801,17.1081,17.0801,17.0894,192600.0
2008-05-15 15:00:00,36.62,36.68,36.59,36.6,200800.0,17.0894,17.1174,17.0754,17.0801,200800.0
2008-05-15 15:30:00,36.6,36.72,36.58,36.69,567000.0,17.0801,17.1361,17.0708,17.1221,567000.0
2008-05-16 09:30:00,36.84,36.84,36.47,36.69,575600.0,17.1921,17.1921,17.0194,17.1221,575600.0
2008-05-16 10:00:00,36.69,36.73,36.57,36.73,239700.0,17.1221,17.1408,17.0661,17.1408,239700.0
2008-05-16 10:30:00,36.74,36.8,36.69,36.71,157800.0,17.1454,17.1734,17.1221,17.1314,157800.0
2008-05-16 11:00:00,36.7,36.85,36.68,36.84,189100.0,17.1268,17.1968,17.1174,17.1921,189100.0
2008-05-16 11:30:00,36.84,36.84,36.77,36.77,157900.0,17.1921,17.1921,17.1594,17.1594,157900.0
2008-05-16 12:00:00,36.77,36.81,36.72,36.79,121900.0,17.1594,17.1781,17.1361,17.1688,121900.0
2008-05-16 12:30:00,36.79,36.82,36.74,36.75,128600.0,17.1688,17.1828,17.1454,17.1501,128600.0
2008-05-16 13:00:00,36.76,36.81,36.71,36.8,196500.0,17.1548,17.1781,17.1314,17.1734,196500.0
2008-05-16 13:30:00,36.8,36.81,36.73,36.75,151700.0,17.1734,17.1781,17.1408,17.1501,151700.0
2008-05-16 14:00:00,36.74,36.75,36.67,36.67,141700.0,17.1454,17.1501,17.1128,17.1128,141700.0
2008-05-16 14:30:00,36.67,36.77,36.65,36.75,209100.0,17.1128,17.1594,17.1034,17.1501,209100.0
2008-05-16 15:00:00,36.75,36.76,36.69,36.7,439600.0,17.1501,17.1548,17.1221,17.1268,439600.0
2008-05-16 15:30:00,36.7,36.8,36.69,36.76,391900.0,17.1268,17.1734,17.1221,17.1548,391900.0
2008-05-19 09:30:00,36.7,36.92,36.66,36.84,137300.0,17.1268,17.2294,17.1081,17.1921,137300.0
2008-05-19 10:00:00,36.84,36.94,36.81,36.93,95400.0,17.1921,17.2388,17.1781,17.2341,95400.0
2008-05-19 10:30:00,36.93,36.99,36.9,36.93,136000.0,17.2341,17.2621,17.2201,17.2341,136000.0
2008-05-19 11:00:00,36.93,37.04,36.93,37.0,151800.0,17.2341,17.2854,17.2341,17.2668,151800.0
2008-05-19 11:30:00,37.0,37.02,36.96,36.99,87900.0,17.2668,17.2761,17.2481,17.2621,87900.0
2008-05-19 12:00:00,36.99,37.02,36.96,36.99,76000.0,17.2621,17.2761,17.2481,17.2621,76000.0
2008-05-19 12:30:00,36.98,37.01,36.97,37.0,110700.0,17.2574,17.2714,17.2528,17.2668,110700.0
2008-05-19 13:00:00,37.0,37.1,37.0,37.08,87700.0,17.2668,17.3134,17.2668,17.3041,87700.0
2008-05-19 13:30:00,37.07,37.08,37.05,37.08,89300.0,17.2994,17.3041,17.2901,17.3041,89300.0
2008-05-19 14:00:00,37.08,37.08,36.9,36.98,276000.0,17.3041,17.3041,17.2201,17.2574,276000.0
2008-05-19 14:30:00,36.98,37.07,36.98,37.05,93700.0,17.2574,17.2994,17.2574,17.2901,93700.0
2008-05-19 15:00:00,37.06,37.06,36.98,37.0,142100.0,17.2948,17.2948,17.2574,17.2668,142100.0
2008-05-19 15:30:00,36.99,37.06,36.93,37.0,435200.0,17.2621,17.2948,17.2341,17.2668,435200.0
2008-05-20 09:30:00,37.0,37.1,36.9,37.06,227200.0,17.2668,17.3134,17.2201,17.2948,227200.0
2008-05-20 10:00:00,37.05,37.07,36.98,37.0,273700.0,17.2901,17.2994,17.2574,17.2668,273700.0
2008-05-20 10:30:00,36.99,37.1,36.99,37.06,258500.0,17.2621,17.3134,17.2621,17.2948,258500.0
2008-05-20 11:00:00,37.06,37.14,37.02,37.13,519600.0,17.2948,17.3321,17.2761,17.3274,519600.0
2008-05-20 11:30:00,37.13,37.14,37.01,37.04,402800.0,17.3274,17.3321,17.2714,17.2854,402800.0
2008-05-20 12:00:00,37.05,37.09,36.97,37.08,317000.0,17.2901,17.3088,17.2528,17.3041,317000.0
2008-05-20 12:30:00,37.08,37.11,37.05,37.1,332900.0,17.3041,17.3181,17.2901,17.3134,332900.0
2008-05-20 13:00:00,37.1,37.1,37.0,37.03,203700.0,17.3134,17.3134,17.2668,17.2808,203700.0
2008-05-20 13:30:00,37.02,37.03,36.9,36.94,195900.0,17.2761,17.2808,17.2201,17.2388,195900.0
2008-05-20 14:00:00,36.94,36.95,36.83,36.83,198600.0,17.2388,17.2434,17.1874,17.1874,198600.0
2008-05-20 14:30:00,36.83,36.84,36.78,36.82,229700.0,17.1874,17.1921,17.1641,17.1828,229700.0
2008-05-20 15:00:00,36.82,36.87,36.79,36.8,516400.0,17.1828,17.2061,17.1688,17.1734,516400.0
2008-05-20 15:30:00,36.8,36.9,36.77,36.87,920600.0,17.1734,17.2201,17.1594,17.2061,920600.0
2008-05-21 09:30:00,36.98,36.98,36.83,36.91,505000.0,17.2574,17.2574,17.1874,17.2248,505000.0
2008-05-21 10:00:00,36.91,37.07,36.88,36.99,724400.0,17.2248,17.2994,17.2108,17.2621,724400.0
2008-05-21 10:30:00,37.0,37.07,36.97,37.0,411800.0,17.2668,17.2994,17.2528,17.2668,411800.0
2008-05-21 11:00:00,37.0,37.07,36.99,37.01,238100.0,17.2668,17.2994,17.2621,17.2714,238100.0
2008-05-21 11:30:00,37.01,37.01,36.89,36.97,653700.0,17.2714,17.2714,17.2154,17.2528,653700.0
2008-05-21 12:00:00,36.97,36.97,36.72,36.75,248800.0,17.2528,17.2528,17.1361,17.1501,248800.0
2008-05-21 12:30:00,36.75,36.86,36.74,36.79,156900.0,17.1501,17.2014,17.1454,17.1688,156900.0
2008-05-21 13:00:00,36.79,36.84,36.77,36.82,111500.0,17.1688,17.1921,17.1594,17.1828,111500.0
2008-05-21 13:30:00,36.82,36.9,36.78,36.82,165400.0,17.1828,17.2201,17.1641,17.1828,165400.0
2008-05-21 14:00:00,36.82,36.84,36.64,36.67,337300.0,17.1828,17.1921,17.0988,17.1128,337300.0
2008-05-21 14:30:00,36.67,36.69,36.5,36.6,349800.0,17.1128,17.1221,17.0334,17.0801,349800.0
2008-05-21 15:00:00,36.6,36.61,36.51,36.53,345500.0,17.0801,17.0848,17.0381,17.0474,345500.0
2008-05-21 15:30:00,36.53,36.6,36.44,36.51,704600.0,17.0474,17.0801,17.0054,17.0381,704600.0
2008-05-22 09:30:00,36.51,36.78,36.48,36.52,324300.0,17.0381,17.1641,17.0241,17.0428,324300.0
2008-05-22 10:00:00,36.51,36.61,36.36,36.37,376900.0,17.0381,17.0848,16.9681,16.9728,376900.0
2008-05-22 10:30:00,36.37,36.4,36.31,36.34,259300.0,16.9728,16.9868,16.9448,16.9588,259300.0
2008-05-22 11:00:00,36.35,36.46,36.33,36.44,206900.0,16.9634,17.0148,16.9541,17.0054,206900.0
2008-05-22 11:30:00,36.44,36.63,36.36,36.63,235300.0,17.0054,17.0941,16.9681,17.0941,235300.0
2008-05-22 12:00:00,36.64,36.68,36.63,36.65,138400.0,17.0988,17.1174,17.0941,17.1034,138400.0
2008-05-22 12:30:00,36.66,36.75,36.61,36.75,159600.0,17.1081,17.1501,17.0848,17.1501,159600.0
2008-05-22 13:00:00,36.74,36.75,36.68,36.72,176600.0,17.1454,17.1501,17.1174,17.1361,176600.0
2008-05-22 13:30:00,36.73,36.79,36.71,36.79,168200.0,17.1408,17.1688,17.1314,17.1688,168200.0
2008-05-22 14:00:00,36.79,36.84,36.7,36.74,279700.0,17.1688,17.1921,17.1268,17.1454,279700.0
2008-05-22 14:30:00,36.73,36.84,36.73,36.84,189300.0,17.1408,17.1921,17.1408,17.1921,189300.0
2008-05-22 15:00:00,36.84,36.84,36.75,36.75,190600.0,17.1921,17.1921,17.1501,17.1501,190600.0
2008-05-22 15:30:00,36.74,36.82,36.73,36.8,413300.0,17.1454,17.1828,17.1408,17.1734,413300.0
2008-05-23 09:30:00,36.71,36.71,36.3,36.49,244900.0,17.1314,17.1314,16.9401,17.0288,244900.0
2008-05-23 10:00:00,36.5,36.57,36.43,36.43,167200.0,17.0334,17.0661,17.0008,17.0008,167200.0
2008-05-23 10:30:00,36.42,36.49,36.39,36.44,150500.0,16.9961,17.0288,16.9821,17.0054,150500.0
2008-05-23 11:00:00,36.44,36.44,36.26,36.35,246600.0,17.0054,17.0054,16.9214,16.9634,246600.0
2008-05-23 11:30:00,36.36,36.36,36.27,36.3,167200.0,16.9681,16.9681,16.9261,16.9401,167200.0
2008-05-23 12:00:00,36.3,36.31,36.18,36.19,115000.0,16.9401,16.9448,16.8841,16.8888,115000.0
2008-05-23 12:30:00,36.19,36.26,36.15,36.17,144600.0,16.8888,16.9214,16.8701,16.8794,144600.0
2008-05-23 13:00:00,36.17,36.23,36.13,36.23,232000.0,16.8794,16.9074,16.8608,16.9074,232000.0
2008-05-23 13:30:00,36.22,36.25,36.08,36.09,251300.0,16.9028,16.9168,16.8374,16.8421,251300.0
2008-05-23 14:00:00,36.08,36.15,36.07,36.14,384800.0,16.8374,16.8701,16.8328,16.8654,384800.0
2008-05-23 14:30:00,36.13,36.17,36.09,36.14,214600.0,16.8608,16.8794,16.8421,16.8654,214600.0
2008-05-23 15:00:00,36.14,36.16,36.04,36.12,238800.0,16.8654,16.8748,16.8188,16.8561,238800.0
2008-05-23 15:30:00,36.13,36.17,35.99,36.03,447800.0,16.8608,16.8794,16.7954,16.8141,447800.0
2008-05-27 09:30:00,36.0,36.2,36.0,36.14,253800.0,16.8001,16.8934,16.8001,16.8654,253800.0
2008-05-27 10:00:00,36.13,36.31,36.08,36.11,280700.0,16.8608,16.9448,16.8374,16.8514,280700.0
2008-05-27 10:30:00,36.12,36.21,36.09,36.14,198800.0,16.8561,16.8981,16.8421,16.8654,198800.0
2008-05-27 11:00:00,36.15,36.22,36.12,36.16,209900.0,16.8701,16.9028,16.8561,16.8748,209900.0
2008-05-27 11:30:00,36.16,36.17,36.06,36.07,151300.0,16.8748,16.8794,16.8281,16.8328,151300.0
2008-05-27 12:00:00,36.06,36.06,36.0,36.02,154500.0,16.8281,16.8281,16.8001,16.8094,154500.0
2008-05-27 12:30:00,36.01,36.08,36.01,36.06,140300.0,16.8048,16.8374,16.8048,16.8281,140300.0
2008-05-27 13:00:00,36.06,36.06,36.01,36.04,103500.0,16.8281,16.8281,16.8048,16.8188,103500.0
2008-05-27 13:30:00,36.03,36.1,36.03,36.04,150400.0,16.8141,16.8468,16.8141,16.8188,150400.0
2008-05-27 14:00:00,36.05,36.16,36.03,36.08,240600.0,16.8234,16.8748,16.8141,16.8374,240600.0
2008-05-27 14:30:00,36.09,36.24,36.09,36.22,234600.0,16.8421,16.9121,16.8421,16.9028,234600.0
2008-05-27 15:00:00,36.23,36.23,36.17,36.2,188600.0,16.9074,16.9074,16.8794,16.8934,188600.0
2008-05-27 15:30:00,36.2,36.28,36.19,36.21,573300.0,16.8934,16.9308,16.8888,16.8981,573300.0
2008-05-28 09:30:00,36.21,36.41,36.14,36.21,187600.0,16.8981,16.9914,16.8654,16.8981,187600.0
2008-05-28 10:00:00,36.2,36.2,36.03,36.15,132200.0,16.8934,16.8934,16.8141,16.8701,132200.0
2008-05-28 10:30:00,36.15,36.19,36.08,36.17,106500.0,16.8701,16.8888,16.8374,16.8794,106500.0
2008-05-28 11:00:00,36.17,36.18,36.1,36.11,105100.0,16.8794,16.8841,16.8468,16.8514,105100.0
2008-05-28 11:30:00,36.11,36.18,36.08,36.09,110900.0,16.8514,16.8841,16.8374,16.8421,110900.0
2008-05-28 12:00:00,36.08,36.17,36.0,36.11,140100.0,16.8374,16.8794,16.8001,16.8514,140100.0
2008-05-28 12:30:00,36.12,36.12,36.07,36.09,53600.0,16.8561,16.8561,16.8328,16.8421,53600.0
2008-05-28 13:00:00,36.09,36.11,36.06,36.07,60200.0,16.8421,16.8514,16.8281,16.8328,60200.0
2008-05-28 13:30:00,36.08,36.1,36.0,36.08,108500.0,16.8374,16.8468,16.8001,16.8374,108500.0
2008-05-28 14:00:00,36.08,36.1,36.03,36.08,146900.0,16.8374,16.8468,16.8141,16.8374,146900.0
2008-05-28 14:30:00,36.09,36.13,36.03,36.06,120900.0,16.8421,16.8608,16.8141,16.8281,120900.0
2008-05-28 15:00:00,36.07,36.18,36.05,36.08,222100.0,16.8328,16.8841,16.8234,16.8374,222100.0
2008-05-28 15:30:00,36.08,36.18,36.05,36.14,351400.0,16.8374,16.8841,16.8234,16.8654,351400.0
2008-05-29 09:30:00,36.14,36.29,36.12,36.24,163800.0,16.8654,16.9354,16.8561,16.9121,163800.0
2008-05-29 10:00:00,36.25,36.26,36.13,36.18,156300.0,16.9168,16.9214,16.8608,16.8841,156300.0
2008-05-29 10:30:00,36.18,36.3,36.04,36.29,250400.0,16.8841,16.9401,16.8188,16.9354,250400.0
2008-05-29 11:00:00,36.29,36.34,36.27,36.29,194300.0,16.9354,16.9588,16.9261,16.9354,194300.0
2008-05-29 11:30:00,36.29,36.3,36.19,36.25,214600.0,16.9354,16.9401,16.8888,16.9168,214600.0
2008-05-29 12:00:00,36.26,36.27,36.15,36.15,189400.0,16.9214,16.9261,16.8701,16.8701,189400.0
2008-05-29 12:30:00,36.15,36.29,36.15,36.28,158900.0,16.8701,16.9354,16.8701,16.9308,158900.0
2008-05-29 13:00:00,36.28,36.3,36.22,36.27,215700.0,16.9308,16.9401,16.9028,16.9261,215700.0
2008-05-29 13:30:00,36.27,36.42,36.26,36.4,163100.0,16.9261,16.9961,16.9214,16.9868,163100.0
2008-05-29 14:00:00,36.39,36.46,36.37,36.43,162900.0,16.9821,17.0148,16.9728,17.0008,162900.0
2008-05-29 14:30:00,36.42,36.43,36.29,36.3,153500.0,16.9961,17.0008,16.9354,16.9401,153500.0
2008-05-29 15:00:00,36.3,36.35,36.21,36.25,157300.0,16.9401,16.9634,16.8981,16.9168,157300.0
2008-05-29 15:30:00,36.26,36.33,36.25,36.27,347200.0,16.9214,16.9541,16.9168,16.9261,347200.0
2008-05-30 09:30:00,36.45,36.46,36.28,36.29,193800.0,17.0101,17.0148,16.9308,16.9354,193800.0
2008-05-30 10:00:00,36.29,36.45,36.28,36.45,147500.0,16.9354,17.0101,16.9308,17.0101,147500.0
2008-05-30 10:30:00,36.45,36.45,36.27,36.3,143700.0,17.0101,17.0101,16.9261,16.9401,143700.0
2008-05-30 11:00:00,36.29,36.3,36.18,36.2,271400.0,16.9354,16.9401,16.8841,16.8934,271400.0
2008-05-30 11:30:00,36.19,36.31,36.17,36.3,166800.0,16.8888,16.9448,16.8794,16.9401,166800.0
2008-05-30 12:00:00,36.29,36.35,36.23,36.35,156200.0,16.9354,16.9634,16.9074,16.9634,156200.0
2008-05-30 12:30:00,36.35,36.38,36.3,36.34,90000.0,16.9634,16.9774,16.9401,16.9588,90000.0
2008-05-30 13:00:00,36.34,36.35,36.26,36.33,133800.0,16.9588,16.9634,16.9214,16.9541,133800.0
2008-05-30 13:30:00,36.33,36.33,36.24,36.25,150800.0,16.9541,16.9541,16.9121,16.9168,150800.0
2008-05-30 14:00:00,36.26,36.27,36.17,36.21,108000.0,16.9214,16.9261,16.8794,16.8981,108000.0
2008-05-30 14:30:00,36.2,36.28,36.19,36.27,120400.0,16.8934,16.9308,16.8888,16.9261,120400.0
2008-05-30 15:00:00,36.27,36.29,36.17,36.28,226300.0,16.9261,16.9354,16.8794,16.9308,226300.0
2008-05-30 15:30:00,36.28,36.37,36.2,36.22,488000.0,16.9308,16.9728,16.8934,16.9028,488000.0
2008-06-02 09:30:00,36.13,36.2,35.93,35.95,263400.0,16.8608,16.8934,16.7674,16.7768,263400.0
2008-06-02 10:00:00,35.95,35.97,35.82,35.87,281800.0,16.7768,16.7861,16.7161,16.7394,281800.0
2008-06-02 10:30:00,35.86,35.88,35.78,35.82,308000.0,16.7348,16.7441,16.6974,16.7161,308000.0
2008-06-02 11:00:00,35.82,35.89,35.75,35.86,180800.0,16.7161,16.7488,16.6834,16.7348,180800.0
2008-06-02 11:30:00,35.84,35.89,35.74,35.74,188900.0,16.7254,16.7488,16.6788,16.6788,188900.0
2008-06-02 12:00:00,35.75,35.75,35.63,35.63,173000.0,16.6834,16.6834,16.6274,16.6274,173000.0
2008-06-02 12:30:00,35.64,35.64,35.53,35.55,267100.0,16.6321,16.6321,16.5808,16.5901,267100.0
2008-06-02 13:00:00,35.56,35.6,35.54,35.58,150700.0,16.5948,16.6134,16.5854,16.6041,150700.0
2008-06-02 13:30:00,35.59,35.65,35.55,35.65,163700.0,16.6088,16.6368,16.5901,16.6368,163700.0
2008-06-02 14:00:00,35.65,35.65,35.51,35.51,213300.0,16.6368,16.6368,16.5714,16.5714,213300.0
2008-06-02 14:30:00,35.52,35.54,35.44,35.49,339400.0,16.5761,16.5854,16.5388,16.5621,339400.0
2008-06-02 15:00:00,35.49,35.68,35.48,35.64,421300.0,16.5621,16.6508,16.5574,16.6321,421300.0
2008-06-02 15:30:00,35.64,35.68,35.57,35.62,434300.0,16.6321,16.6508,16.5994,16.6228,434300.0
2008-06-03 09:30:00,35.71,35.91,35.58,35.58,309600.0,16.6648,16.7581,16.6041,16.6041,309600.0
2008-06-03 10:00:00,35.59,35.7,35.57,35.57,198500.0,16.6088,16.6601,16.5994,16.5994,198500.0
2008-06-03 10:30:00,35.57,35.59,35.45,35.51,232600.0,16.5994,16.6088,16.5434,16.5714,232600.0
2008-06-03 11:00:00,35.5,35.57,35.45,35.53,395500.0,16.5668,16.5994,16.5434,16.5808,395500.0
2008-06-03 11:30:00,35.54,35.58,35.47,35.57,149800.0,16.5854,16.6041,16.5528,16.5994,149800.0
2008-06-03 12:00:00,35.56,35.57,35.47,35.48,133400.0,16.5948,16.5994,16.5528,16.5574,133400.0
2008-06-03 12:30:00,35.48,35.49,35.4,35.42,149600.0,16.5574,16.5621,16.5201,16.5294,149600.0
2008-06-03 13:00:00,35.42,35.47,35.41,35.45,132600.0,16.5294,16.5528,16.5248,16.5434,132600.0
2008-06-03 13:30:00,35.44,35.44,35.26,35.31,235500.0,16.5388,16.5388,16.4548,16.4781,235500.0
2008-06-03 14:00:00,35.32,35.32,35.19,35.21,315700.0,16.4828,16.4828,16.4221,16.4314,315700.0
2008-06-03 14:30:00,35.22,35.37,35.21,35.34,224700.0,16.4361,16.5061,16.4314,16.4921,224700.0
2008-06-03 15:00:00,35.35,35.44,35.3,35.4,334600.0,16.4968,16.5388,16.4734,16.5201,334600.0
2008-06-03 15:30:00,35.41,35.47,35.35,35.36,552100.0,16.5248,16.5528,16.4968,16.5014,552100.0
2008-06-04 09:30:00,35.25,35.74,35.25,35.5,193100.0,16.4501,16.6788,16.4501,16.5668,193100.0
2008-06-04 10:00:00,35.51,35.54,35.23,35.3,273600.0,16.5714,16.5854,16.4408,16.4734,273600.0
2008-06-04 10:30:00,35.3,35.37,35.25,35.32,202900.0,16.4734,16.5061,16.4501,16.4828,202900.0
2008-06-04 11:00:00,35.32,35.4,35.27,35.38,141100.0,16.4828,16.5201,16.4594,16.5108,141100.0
2008-06-04 11:30:00,35.38,35.47,35.34,35.46,133400.0,16.5108,16.5528,16.4921,16.5481,133400.0
2008-06-04 12:00:00,35.47,35.58,35.43,35.51,125400.0,16.5528,16.6041,16.5341,16.5714,125400.0
2008-06-04 12:30:00,35.52,35.56,35.43,35.52,139000.0,16.5761,16.5948,16.5341,16.5761,139000.0
2008-06-04 13:00:00,35.52,35.65,35.45,35.64,97100.0,16.5761,16.6368,16.5434,16.6321,97100.0
2008-06-04 13:30:00,35.65,35.68,35.54,35.59,116900.0,16.6368,16.6508,16.5854,16.6088,116900.0
2008-06-04 14:00:00,35.59,35.6,35.43,35.49,150200.0,16.6088,16.6134,16.5341,16.5621,150200.0
2008-06-04 14:30:00,35.49,35.6,35.33,35.37,241100.0,16.5621,16.6134,16.4874,16.5061,241100.0
2008-06-04 15:00:00,35.37,35.56,35.31,35.48,422800.0,16.5061,16.5948,16.4781,16.5574,422800.0
2008-06-04 15:30:00,35.47,35.75,35.44,35.65,564700.0,16.5528,16.6834,16.5388,16.6368,564700.0
2008-06-05 09:30:00,35.75,35.75,35.49,35.7,253700.0,16.6834,16.6834,16.5621,16.6601,253700.0
2008-06-05 10:00:00,35.7,35.84,35.61,35.78,208400.0,16.6601,16.7254,16.6181,16.6974,208400.0
2008-06-05 10:30:00,35.77,35.86,35.7,35.76,155200.0,16.6928,16.7348,16.6601,16.6881,155200.0
2008-06-05 11:00:00,35.77,35.8,35.73,35.77,129200.0,16.6928,16.7068,16.6741,16.6928,129200.0
2008-06-05 11:30:00,35.77,35.83,35.75,35.83,72300.0,16.6928,16.7208,16.6834,16.7208,72300.0
2008-06-05 12:00:00,35.82,35.9,35.76,35.85,131200.0,16.7161,16.7534,16.6881,16.7301,131200.0
2008-06-05 12:30:00,35.85,35.91,35.85,35.89,61200.0,16.7301,16.7581,16.7301,16.7488,61200.0
2008-06-05 13:00:00,35.89,35.91,35.84,35.89,58600.0,16.7488,16.7581,16.7254,16.7488,58600.0
2008-06-05 13:30:00,35.89,35.91,35.82,35.84,86700.0,16.7488,16.7581,16.7161,16.7254,86700.0
2008-06-05 14:00:00,35.85,35.89,35.78,35.82,152300.0,16.7301,16.7488,16.6974,16.7161,152300.0
2008-06-05 14:30:00,35.83,35.95,35.83,35.95,108800.0,16.7208,16.7768,16.7208,16.7768,108800.0
2008-06-05 15:00:00,35.96,35.96,35.84,35.88,245800.0,16.7814,16.7814,16.7254,16.7441,245800.0
2008-06-05 15:30:00,35.89,36.0,35.86,35.93,488000.0,16.7488,16.8001,16.7348,16.7674,488000.0
2008-06-06 09:30:00,35.93,35.93,35.61,35.69,315300.0,16.7674,16.7674,16.6181,16.6554,315300.0
2008-06-06 10:00:00,35.69,35.77,35.54,35.56,254600.0,16.6554,16.6928,16.5854,16.5948,254600.0
2008-06-06 10:30:00,35.56,35.61,35.44,35.46,206600.0,16.5948,16.6181,16.5388,16.5481,206600.0
2008-06-06 11:00:00,35.46,35.53,35.3,35.42,270500.0,16.5481,16.5808,16.4734,16.5294,270500.0
2008-06-06 11:30:00,35.42,35.53,35.38,35.48,213900.0,16.5294,16.5808,16.5108,16.5574,213900.0
2008-06-06 12:00:00,35.48,35.51,35.32,35.32,145900.0,16.5574,16.5714,16.4828,16.4828,145900.0
2008-06-06 12:30:00,35.32,35.4,35.25,35.26,171800.0,16.4828,16.5201,16.4501,16.4548,171800.0
2008-06-06 13:00:00,35.26,35.29,35.14,35.2,297300.0,16.4548,16.4688,16.3988,16.4268,297300.0
2008-06-06 13:30:00,35.21,35.33,35.16,35.25,276600.0,16.4314,16.4874,16.4081,16.4501,276600.0
2008-06-06 14:00:00,35.25,35.27,35.04,35.11,295300.0,16.4501,16.4594,16.3521,16.3848,295300.0
2008-06-06 14:30:00,35.11,35.25,35.08,35.09,229300.0,16.3848,16.4501,16.3708,16.3754,229300.0
2008-06-06 15:00:00,35.09,35.23,35.01,35.04,475400.0,16.3754,16.4408,16.3381,16.3521,475400.0
2008-06-06 15:30:00,35.04,35.08,34.9,34.94,986300.0,16.3521,16.3708,16.2868,16.3054,986300.0
2008-06-09 09:30:00,35.15,35.38,35.05,35.29,398600.0,16.4034,16.5108,16.3568,16.4688,398600.0
2008-06-09 10:00:00,35.29,35.45,35.25,35.37,383500.0,16.4688,16.5434,16.4501,16.5061,383500.0
2008-06-09 10:30:00,35.36,35.43,35.29,35.41,240700.0,16.5014,16.5341,16.4688,16.5248,240700.0
2008-06-09 11:00:00,35.41,35.48,35.39,35.4,194500.0,16.5248,16.5574,16.5154,16.5201,194500.0
2008-06-09 11:30:00,35.4,35.43,35.3,35.34,105200.0,16.5201,16.5341,16.4734,16.4921,105200.0
2008-06-09 12:00:00,35.34,35.37,35.28,35.32,68500.0,16.4921,16.5061,16.4641,16.4828,68500.0
2008-06-09 12:30:00,35.32,35.35,35.28,35.32,104100.0,16.4828,16.4968,16.4641,16.4828,104100.0
2008-06-09 13:00:00,35.33,35.33,35.14,35.26,140700.0,16.4874,16.4874,16.3988,16.4548,140700.0
2008-06-09 13:30:00,35.26,35.28,35.22,35.25,153000.0,16.4548,16.4641,16.4361,16.4501,153000.0
2008-06-09 14:00:00,35.25,35.29,35.18,35.28,292500.0,16.4501,16.4688,16.4174,16.4641,292500.0
2008-06-09 14:30:00,35.28,35.43,35.22,35.22,328500.0,16.4641,16.5341,16.4361,16.4361,328500.0
2008-06-09 15:00:00,35.23,35.32,35.21,35.28,307300.0,16.4408,16.4828,16.4314,16.4641,307300.0
2008-06-09 15:30:00,35.29,35.39,35.2,35.29,636800.0,16.4688,16.5154,16.4268,16.4688,636800.0
2008-06-10 09:30:00,35.07,35.21,34.95,34.97,273400.0,16.3661,16.4314,16.3101,16.3194,273400.0
2008-06-10 10:00:00,34.97,35.07,34.93,35.03,331900.0,16.3194,16.3661,16.3008,16.3474,331900.0
2008-06-10 10:30:00,35.03,35.03,34.87,34.9,261400.0,16.3474,16.3474,16.2728,16.2868,261400.0
2008-06-10 11:00:00,34.91,35.03,34.86,34.97,263200.0,16.2914,16.3474,16.2681,16.3194,263200.0
2008-06-10 11:30:00,34.97,35.1,34.94,34.95,224700.0,16.3194,16.3801,16.3054,16.3101,224700.0
2008-06-10 12:00:00,34.96,34.96,34.84,34.9,267000.0,16.3148,16.3148,16.2588,16.2868,267000.0
2008-06-10 12:30:00,34.91,35.05,34.88,35.03,113800.0,16.2914,16.3568,16.2774,16.3474,113800.0
2008-06-10 13:00:00,35.03,35.21,35.01,35.18,174600.0,16.3474,16.4314,16.3381,16.4174,174600.0
2008-06-10 13:30:00,35.18,35.2,35.12,35.18,160800.0,16.4174,16.4268,16.3894,16.4174,160800.0
2008-06-10 14:00:00,35.17,35.18,35.04,35.13,158600.0,16.4128,16.4174,16.3521,16.3941,158600.0
2008-06-10 14:30:00,35.14,35.28,35.09,35.27,232500.0,16.3988,16.4641,16.3754,16.4594,232500.0
2008-06-10 15:00:00,35.28,35.28,35.11,35.17,257300.0,16.4641,16.4641,16.3848,16.4128,257300.0
2008-06-10 15:30:00,35.17,35.25,35.11,35.15,348700.0,16.4128,16.4501,16.3848,16.4034,348700.0
2008-06-11 09:30:00,35.14,35.21,34.86,35.17,249500.0,16.3988,16.4314,16.2681,16.4128,249500.0
2008-06-11 10:00:00,35.17,35.24,35.03,35.06,337200.0,16.4128,16.4454,16.3474,16.3614,337200.0
2008-06-11 10:30:00,35.06,35.16,34.94,34.99,252400.0,16.3614,16.4081,16.3054,16.3288,252400.0
2008-06-11 11:00:00,34.99,35.0,34.82,34.87,260200.0,16.3288,16.3334,16.2494,16.2728,260200.0
2008-06-11 11:30:00,34.86,35.03,34.82,35.02,228500.0,16.2681,16.3474,16.2494,16.3428,228500.0
2008-06-11 12:00:00,35.02,35.13,35.0,35.02,194200.0,16.3428,16.3941,16.3334,16.3428,194200.0
2008-06-11 12:30:00,35.02,35.02,34.88,34.91,192400.0,16.3428,16.3428,16.2774,16.2914,192400.0
2008-06-11 13:00:00,34.91,34.96,34.86,34.88,110600.0,16.2914,16.3148,16.2681,16.2774,110600.0
2008-06-11 13:30:00,34.88,34.94,34.82,34.93,248200.0,16.2774,16.3054,16.2494,16.3008,248200.0
2008-06-11 14:00:00,34.93,35.1,34.87,35.1,307400.0,16.3008,16.3801,16.2728,16.3801,307400.0
2008-06-11 14:30:00,35.1,35.1,34.97,35.07,336500.0,16.3801,16.3801,16.3194,16.3661,336500.0
2008-06-11 15:00:00,35.07,35.1,35.02,35.09,199900.0,16.3661,16.3801,16.3428,16.3754,199900.0
2008-06-11 15:30:00,35.09,35.11,34.98,35.0,464000.0,16.3754,16.3848,16.3241,16.3334,464000.0
2008-06-12 09:30:00,35.05,35.21,34.83,35.04,253200.0,16.3568,16.4314,16.2541,16.3521,253200.0
2008-06-12 10:00:00,35.03,35.15,34.97,34.98,203400.0,16.3474,16.4034,16.3194,16.3241,203400.0
2008-06-12 10:30:00,34.97,35.13,34.95,35.13,117400.0,16.3194,16.3941,16.3101,16.3941,117400.0
2008-06-12 11:00:00,35.13,35.2,35.06,35.07,109200.0,16.3941,16.4268,16.3614,16.3661,109200.0
2008-06-12 11:30:00,35.06,35.1,34.98,34.98,128100.0,16.3614,16.3801,16.3241,16.3241,128100.0
2008-06-12 12:00:00,34.98,35.04,34.96,35.02,83300.0,16.3241,16.3521,16.3148,16.3428,83300.0
2008-06-12 12:30:00,35.03,35.03,34.92,34.97,208600.0,16.3474,16.3474,16.2961,16.3194,208600.0
2008-06-12 13:00:00,34.97,35.0,34.93,34.98,94600.0,16.3194,16.3334,16.3008,16.3241,94600.0
2008-06-12 13:30:00,34.98,35.04,34.95,35.0,139500.0,16.3241,16.3521,16.3101,16.3334,139500.0
2008-06-12 14:00:00,35.01,35.03,34.95,34.96,205800.0,16.3381,16.3474,16.3101,16.3148,205800.0
2008-06-12 14:30:00,34.96,34.98,34.91,34.98,157300.0,16.3148,16.3241,16.2914,16.3241,157300.0
2008-06-12 15:00:00,34.97,34.98,34.83,34.86,286300.0,16.3194,16.3241,16.2541,16.2681,286300.0
2008-06-12 15:30:00,34.86,35.03,34.84,35.02,502400.0,16.2681,16.3474,16.2588,16.3428,502400.0
2008-06-13 09:30:00,35.32,35.32,34.96,35.25,343000.0,16.4828,16.4828,16.3148,16.4501,343000.0
2008-06-13 10:00:00,35.24,35.4,35.18,35.27,365800.0,16.4454,16.5201,16.4174,16.4594,365800.0
2008-06-13 10:30:00,35.26,35.38,35.23,35.24,294600.0,16.4548,16.5108,16.4408,16.4454,294600.0
2008-06-13 11:00:00,35.25,35.27,35.18,35.23,245300.0,16.4501,16.4594,16.4174,16.4408,245300.0
2008-06-13 11:30:00,35.22,35.24,35.06,35.07,266600.0,16.4361,16.4454,16.3614,16.3661,266600.0
2008-06-13 12:00:00,35.07,35.07,35.01,35.01,157500.0,16.3661,16.3661,16.3381,16.3381,157500.0
2008-06-13 12:30:00,35.02,35.03,34.86,34.87,174300.0,16.3428,16.3474,16.2681,16.2728,174300.0
2008-06-13 13:00:00,34.86,34.96,34.83,34.93,296700.0,16.2681,16.3148,16.2541,16.3008,296700.0
2008-06-13 13:30:00,34.93,34.94,34.8,34.9,214700.0,16.3008,16.3054,16.2401,16.2868,214700.0
2008-06-13 14:00:00,34.9,34.96,34.86,34.9,178600.0,16.2868,16.3148,16.2681,16.2868,178600.0
2008-06-13 14:30:00,34.9,35.04,34.9,35.0,150400.0,16.2868,16.3521,16.2868,16.3334,150400.0
2008-06-13 15:00:00,35.0,35.04,34.94,34.94,152600.0,16.3334,16.3521,16.3054,16.3054,152600.0
2008-06-13 15:30:00,34.95,35.15,34.86,35.12,486600.0,16.3101,16.4034,16.2681,16.3894,486600.0
2008-06-16 09:30:00,34.86,35.04,34.85,34.89,240000.0,16.2681,16.3521,16.2634,16.2821,240000.0
2008-06-16 10:00:00,34.89,34.96,34.87,34.95,195100.0,16.2821,16.3148,16.2728,16.3101,195100.0
2008-06-16 10:30:00,34.95,35.02,34.89,34.98,177500.0,16.3101,16.3428,16.2821,16.3241,177500.0
2008-06-16 11:00:00,34.98,34.98,34.8,34.84,206200.0,16.3241,16.3241,16.2401,16.2588,206200.0
2008-06-16 11:30:00,34.84,35.02,34.83,35.0,137100.0,16.2588,16.3428,16.2541,16.3334,137100.0
2008-06-16 12:00:00,35.01,35.03,34.96,35.03,90800.0,16.3381,16.3474,16.3148,16.3474,90800.0
2008-06-16 12:30:00,35.03,35.15,34.99,35.12,124600.0,16.3474,16.4034,16.3288,16.3894,124600.0
2008-06-16 13:00:00,35.13,35.16,34.96,35.16,177300.0,16.3941,16.4081,16.3148,16.4081,177300.0
2008-06-16 13:30:00,35.16,35.23,35.07,35.15,148500.0,16.4081,16.4408,16.3661,16.4034,148500.0
2008-06-16 14:00:00,35.16,35.18,35.07,35.12,114100.0,16.4081,16.4174,16.3661,16.3894,114100.0
2008-06-16 14:30:00,35.12,35.28,35.12,35.27,108900.0,16.3894,16.4641,16.3894,16.4594,108900.0
2008-06-16 15:00:00,35.27,35.31,35.26,35.31,195300.0,16.4594,16.4781,16.4548,16.4781,195300.0
2008-06-16 15:30:00,35.3,35.32,35.22,35.25,334900.0,16.4734,16.4828,16.4361,16.4501,334900.0
2008-06-17 09:30:00,35.39,35.49,35.18,35.29,327800.0,16.5154,16.5621,16.4174,16.4688,327800.0
2008-06-17 10:00:00,35.31,35.37,35.28,35.34,173000.0,16.4781,16.5061,16.4641,16.4921,173000.0
2008-06-17 10:30:00,35.33,35.34,35.3,35.33,98700.0,16.4874,16.4921,16.4734,16.4874,98700.0
2008-06-17 11:00:00,35.33,35.34,35.26,35.27,114100.0,16.4874,16.4921,16.4548,16.4594,114100.0
2008-06-17 11:30:00,35.28,35.34,35.19,35.24,384800.0,16.4641,16.4921,16.4221,16.4454,384800.0
2008-06-17 12:00:00,35.23,35.23,35.11,35.12,228500.0,16.4408,16.4408,16.3848,16.3894,228500.0
2008-06-17 12:30:00,35.12,35.17,35.08,35.14,188900.0,16.3894,16.4128,16.3708,16.3988,188900.0
2008-06-17 13:00:00,35.14,35.17,35.09,35.16,115300.0,16.3988,16.4128,16.3754,16.4081,115300.0
2008-06-17 13:30:00,35.16,35.23,35.15,35.22,146500.0,16.4081,16.4408,16.4034,16.4361,146500.0
2008-06-17 14:00:00,35.22,35.24,35.11,35.11,179100.0,16.4361,16.4454,16.3848,16.3848,179100.0
2008-06-17 14:30:00,35.12,35.17,35.1,35.16,164000.0,16.3894,16.4128,16.3801,16.4081,164000.0
2008-06-17 15:00:00,35.17,35.21,35.1,35.17,300200.0,16.4128,16.4314,16.3801,16.4128,300200.0
2008-06-17 15:30:00,35.16,35.17,35.05,35.13,402400.0,16.4081,16.4128,16.3568,16.3941,402400.0
2008-06-18 09:30:00,35.0,35.22,35.0,35.15,242200.0,16.3334,16.4361,16.3334,16.4034,242200.0
2008-06-18 10:00:00,35.16,35.41,35.13,35.28,257200.0,16.4081,16.5248,16.3941,16.4641,257200.0
2008-06-18 10:30:00,35.27,35.3,35.06,35.3,275700.0,16.4594,16.4734,16.3614,16.4734,275700.0
2008-06-18 11:00:00,35.29,35.35,35.18,35.19,189700.0,16.4688,16.4968,16.4174,16.4221,189700.0
2008-06-18 11:30:00,35.19,35.26,35.13,35.14,197500.0,16.4221,16.4548,16.3941,16.3988,197500.0
2008-06-18 12:00:00,35.15,35.28,35.13,35.27,97500.0,16.4034,16.4641,16.3941,16.4594,97500.0
2008-06-18 12:30:00,35.26,35.27,35.2,35.22,112200.0,16.4548,16.4594,16.4268,16.4361,112200.0
2008-06-18 13:00:00,35.22,35.22,35.08,35.11,210000.0,16.4361,16.4361,16.3708,16.3848,210000.0
2008-06-18 13:30:00,35.11,35.18,35.08,35.15,334900.0,16.3848,16.4174,16.3708,16.4034,334900.0
2008-06-18 14:00:00,35.14,35.19,34.98,34.99,240200.0,16.3988,16.4221,16.3241,16.3288,240200.0
2008-06-18 14:30:00,34.99,35.1,34.99,35.1,195400.0,16.3288,16.3801,16.3288,16.3801,195400.0
2008-06-18 15:00:00,35.09,35.13,35.05,35.08,252700.0,16.3754,16.3941,16.3568,16.3708,252700.0
2008-06-18 15:30:00,35.08,35.09,35.0,35.06,463100.0,16.3708,16.3754,16.3334,16.3614,463100.0
2008-06-19 09:30:00,34.94,35.12,34.93,35.11,417700.0,16.3054,16.3894,16.3008,16.3848,417700.0
2008-06-19 10:00:00,35.11,35.17,34.96,35.07,428300.0,16.3848,16.4128,16.3148,16.3661,428300.0
2008-06-19 10:30:00,35.07,35.08,34.93,34.95,293200.0,16.3661,16.3708,16.3008,16.3101,293200.0
2008-06-19 11:00:00,34.95,34.98,34.8,34.85,385200.0,16.3101,16.3241,16.2401,16.2634,385200.0
2008-06-19 11:30:00,34.86,34.93,34.85,34.88,295500.0,16.2681,16.3008,16.2634,16.2774,295500.0
2008-06-19 12:00:00,34.87,34.94,34.85,34.86,376900.0,16.2728,16.3054,16.2634,16.2681,376900.0
2008-06-19 12:30:00,34.87,34.89,34.83,34.86,196300.0,16.2728,16.2821,16.2541,16.2681,196300.0
2008-06-19 13:00:00,34.87,34.89,34.83,34.84,339900.0,16.2728,16.2821,16.2541,16.2588,339900.0
2008-06-19 13:30:00,34.84,34.85,34.75,34.76,315100.0,16.2588,16.2634,16.2168,16.2214,315100.0
2008-06-19 14:00:00,34.75,34.86,34.72,34.84,299100.0,16.2168,16.2681,16.2028,16.2588,299100.0
2008-06-19 14:30:00,34.84,34.97,34.83,34.94,394600.0,16.2588,16.3194,16.2541,16.3054,394600.0
2008-06-19 15:00:00,34.94,35.0,34.89,34.98,492300.0,16.3054,16.3334,16.2821,16.3241,492300.0
2008-06-19 15:30:00,34.98,35.06,34.97,35.03,672500.0,16.3241,16.3614,16.3194,16.3474,672500.0
2008-06-20 09:30:00,34.8,35.03,34.77,34.92,995200.0,16.2401,16.3474,16.2261,16.2961,995200.0
2008-06-20 10:00:00,34.92,34.92,34.76,34.79,535600.0,16.2961,16.2961,16.2214,16.2354,535600.0
2008-06-20 10:30:00,34.79,34.83,34.74,34.83,348400.0,16.2354,16.2541,16.2121,16.2541,348400.0
2008-06-20 11:00:00,34.83,34.85,34.8,34.81,291400.0,16.2541,16.2634,16.2401,16.2448,291400.0
2008-06-20 11:30:00,34.81,34.82,34.67,34.68,306800.0,16.2448,16.2494,16.1794,16.1841,306800.0
2008-06-20 12:00:00,34.68,34.83,34.67,34.83,158700.0,16.1841,16.2541,16.1794,16.2541,158700.0
2008-06-20 12:30:00,34.82,34.85,34.8,34.81,141900.0,16.2494,16.2634,16.2401,16.2448,141900.0
2008-06-20 13:00:00,34.8,34.82,34.74,34.77,202000.0,16.2401,16.2494,16.2121,16.2261,202000.0
2008-06-20 13:30:00,34.77,34.77,34.6,34.61,278600.0,16.2261,16.2261,16.1468,16.1514,278600.0
2008-06-20 14:00:00,34.61,34.67,34.53,34.6,391900.0,16.1514,16.1794,16.1141,16.1468,391900.0
2008-06-20 14:30:00,34.59,34.6,34.5,34.51,345200.0,16.1421,16.1468,16.1001,16.1048,345200.0
2008-06-20 15:00:00,34.52,34.64,34.5,34.51,540100.0,16.1094,16.1654,16.1001,16.1048,540100.0
2008-06-20 15:30:00,34.52,34.59,34.45,34.51,682400.0,16.1094,16.1421,16.0768,16.1048,682400.0
2008-06-23 09:30:00,34.86,34.95,34.57,34.94,229000.0,16.2681,16.3101,16.1328,16.3054,229000.0
2008-06-23 10:00:00,34.94,35.05,34.85,34.98,265300.0,16.3054,16.3568,16.2634,16.3241,265300.0
2008-06-23 10:30:00,34.99,35.08,34.89,34.89,224400.0,16.3288,16.3708,16.2821,16.2821,224400.0
2008-06-23 11:00:00,34.88,34.92,34.81,34.86,192500.0,16.2774,16.2961,16.2448,16.2681,192500.0
2008-06-23 11:30:00,34.86,34.93,34.83,34.9,260900.0,16.2681,16.3008,16.2541,16.2868,260900.0
2008-06-23 12:00:00,34.91,34.91,34.76,34.8,120900.0,16.2914,16.2914,16.2214,16.2401,120900.0
2008-06-23 12:30:00,34.81,34.86,34.78,34.79,151400.0,16.2448,16.2681,16.2308,16.2354,151400.0
2008-06-23 13:00:00,34.79,34.95,34.78,34.94,196900.0,16.2354,16.3101,16.2308,16.3054,196900.0
2008-06-23 13:30:00,34.94,34.98,34.86,34.87,169400.0,16.3054,16.3241,16.2681,16.2728,169400.0
2008-06-23 14:00:00,34.87,34.91,34.82,34.84,113900.0,16.2728,16.2914,16.2494,16.2588,113900.0
2008-06-23 14:30:00,34.84,34.88,34.79,34.83,157200.0,16.2588,16.2774,16.2354,16.2541,157200.0
2008-06-23 15:00:00,34.83,34.83,34.75,34.79,184600.0,16.2541,16.2541,16.2168,16.2354,184600.0
2008-06-23 15:30:00,34.78,34.97,34.77,34.85,615000.0,16.2308,16.3194,16.2261,16.2634,615000.0
2008-06-24 09:30:00,34.84,35.05,34.65,34.65,425400.0,16.2588,16.3568,16.1701,16.1701,425400.0
2008-06-24 10:00:00,34.65,34.66,34.5,34.54,513300.0,16.1701,16.1748,16.1001,16.1188,513300.0
2008-06-24 10:30:00,34.55,34.64,34.49,34.58,367800.0,16.1234,16.1654,16.0954,16.1374,367800.0
2008-06-24 11:00:00,34.57,34.76,34.57,34.76,459800.0,16.1328,16.2214,16.1328,16.2214,459800.0
2008-06-24 11:30:00,34.76,34.83,34.73,34.82,286900.0,16.2214,16.2541,16.2074,16.2494,286900.0
2008-06-24 12:00:00,34.82,34.92,34.82,34.9,176400.0,16.2494,16.2961,16.2494,16.2868,176400.0
2008-06-24 12:30:00,34.9,34.94,34.83,34.86,192600.0,16.2868,16.3054,16.2541,16.2681,192600.0
2008-06-24 13:00:00,34.85,34.9,34.85,34.89,137700.0,16.2634,16.2868,16.2634,16.2821,137700.0
2008-06-24 13:30:00,34.89,34.95,34.88,34.92,259400.0,16.2821,16.3101,16.2774,16.2961,259400.0
2008-06-24 14:00:00,34.91,34.94,34.85,34.89,203800.0,16.2914,16.3054,16.2634,16.2821,203800.0
2008-06-24 14:30:00,34.89,35.0,34.88,34.99,245200.0,16.2821,16.3334,16.2774,16.3288,245200.0
2008-06-24 15:00:00,34.99,35.02,34.86,34.93,410300.0,16.3288,16.3428,16.2681,16.3008,410300.0
2008-06-24 15:30:00,34.92,34.96,34.88,34.95,911600.0,16.2961,16.3148,16.2774,16.3101,911600.0
2008-06-25 09:30:00,34.97,35.07,34.86,35.0,253100.0,16.3194,16.3661,16.2681,16.3334,253100.0
2008-06-25 10:00:00,35.0,35.14,34.99,35.1,323600.0,16.3334,16.3988,16.3288,16.3801,323600.0
2008-06-25 10:30:00,35.1,35.21,35.1,35.13,321600.0,16.3801,16.4314,16.3801,16.3941,321600.0
2008-06-25 11:00:00,35.13,35.16,35.1,35.15,162400.0,16.3941,16.4081,16.3801,16.4034,162400.0
2008-06-25 11:30:00,35.16,35.24,35.13,35.21,297100.0,16.4081,16.4454,16.3941,16.4314,297100.0
2008-06-25 12:00:00,35.2,35.21,35.13,35.17,198400.0,16.4268,16.4314,16.3941,16.4128,198400.0
2008-06-25 12:30:00,35.17,35.23,35.16,35.21,118300.0,16.4128,16.4408,16.4081,16.4314,118300.0
2008-06-25 13:00:00,35.2,35.23,35.16,35.2,104700.0,16.4268,16.4408,16.4081,16.4268,104700.0
2008-06-25 13:30:00,35.2,35.24,35.19,35.19,95700.0,16.4268,16.4454,16.4221,16.4221,95700.0
2008-06-25 14:00:00,35.19,35.37,35.14,35.32,389900.0,16.4221,16.5061,16.3988,16.4828,389900.0
2008-06-25 14:30:00,35.32,35.39,35.27,35.38,527100.0,16.4828,16.5154,16.4594,16.5108,527100.0
2008-06-25 15:00:00,35.37,35.5,35.28,35.31,506800.0,16.5061,16.5668,16.4641,16.4781,506800.0
2008-06-25 15:30:00,35.31,35.47,35.28,35.41,989000.0,16.4781,16.5528,16.4641,16.5248,989000.0
2008-06-26 09:30:00,35.1,35.44,34.93,35.27,392200.0,16.3801,16.5388,16.3008,16.4594,392200.0
2008-06-26 10:00:00,35.27,35.31,35.14,35.24,296600.0,16.4594,16.4781,16.3988,16.4454,296600.0
2008-06-26 10:30:00,35.24,35.27,35.12,35.14,401800.0,16.4454,16.4594,16.3894,16.3988,401800.0
2008-06-26 11:00:00,35.12,35.26,35.06,35.26,501700.0,16.3894,16.4548,16.3614,16.4548,501700.0
2008-06-26 11:30:00,35.26,35.3,35.14,35.21,219500.0,16.4548,16.4734,16.3988,16.4314,219500.0
2008-06-26 12:00:00,35.2,35.23,35.1,35.12,353400.0,16.4268,16.4408,16.3801,16.3894,353400.0
2008-06-26 12:30:00,35.12,35.13,34.95,34.97,270800.0,16.3894,16.3941,16.3101,16.3194,270800.0
2008-06-26 13:00:00,34.96,35.01,34.9,34.93,179100.0,16.3148,16.3381,16.2868,16.3008,179100.0
2008-06-26 13:30:00,34.93,35.05,34.91,35.05,139900.0,16.3008,16.3568,16.2914,16.3568,139900.0
2008-06-26 14:00:00,35.05,35.24,34.98,34.98,403000.0,16.3568,16.4454,16.3241,16.3241,403000.0
2008-06-26 14:30:00,34.98,34.99,34.71,34.72,639200.0,16.3241,16.3288,16.1981,16.2028,639200.0
2008-06-26 15:00:00,34.71,34.87,34.71,34.83,1017700.0,16.1981,16.2728,16.1981,16.2541,1017700.0
2008-06-26 15:30:00,34.82,34.83,34.66,34.7,1799000.0,16.2494,16.2541,16.1748,16.1934,1799000.0
2008-06-27 09:30:00,34.75,35.01,34.7,34.71,498400.0,16.2168,16.3381,16.1934,16.1981,498400.0
2008-06-27 10:00:00,34.72,34.79,34.66,34.76,592400.0,16.2028,16.2354,16.1748,16.2214,592400.0
2008-06-27 10:30:00,34.76,34.84,34.6,34.6,363600.0,16.2214,16.2588,16.1468,16.1468,363600.0
2008-06-27 11:00:00,34.6,34.69,34.57,34.67,453200.0,16.1468,16.1888,16.1328,16.1794,453200.0
2008-06-27 11:30:00,34.67,34.71,34.58,34.58,219200.0,16.1794,16.1981,16.1374,16.1374,219200.0
2008-06-27 12:00:00,34.57,34.66,34.57,34.59,118800.0,16.1328,16.1748,16.1328,16.1421,118800.0
2008-06-27 12:30:00,34.6,34.6,34.52,34.55,240300.0,16.1468,16.1468,16.1094,16.1234,240300.0
2008-06-27 13:00:00,34.54,34.56,34.45,34.49,341100.0,16.1188,16.1281,16.0768,16.0954,341100.0
2008-06-27 13:30:00,34.49,34.57,34.48,34.55,282700.0,16.0954,16.1328,16.0908,16.1234,282700.0
2008-06-27 14:00:00,34.56,34.6,34.52,34.6,280100.0,16.1281,16.1468,16.1094,16.1468,280100.0
2008-06-27 14:30:00,34.6,34.62,34.52,34.55,573600.0,16.1468,16.1561,16.1094,16.1234,573600.0
2008-06-27 15:00:00,34.56,34.56,34.35,34.36,545800.0,16.1281,16.1281,16.0301,16.0348,545800.0
2008-06-27 15:30:00,34.35,34.44,34.35,34.43,1178100.0,16.0301,16.0721,16.0301,16.0674,1178100.0
2008-06-30 09:30:00,34.41,34.54,34.28,34.48,630000.0,16.0581,16.1188,15.9974,16.0908,630000.0
2008-06-30 10:00:00,34.49,34.52,34.36,34.49,511700.0,16.0954,16.1094,16.0348,16.0954,511700.0
2008-06-30 10:30:00,34.48,34.63,34.46,34.6,244600.0,16.0908,16.1608,16.0814,16.1468,244600.0
2008-06-30 11:00:00,34.61,34.66,34.58,34.64,311500.0,16.1514,16.1748,16.1374,16.1654,311500.0
2008-06-30 11:30:00,34.64,34.73,34.61,34.73,206900.0,16.1654,16.2074,16.1514,16.2074,206900.0
2008-06-30 12:00:00,34.73,34.74,34.66,34.7,231000.0,16.2074,16.2121,16.1748,16.1934,231000.0
2008-06-30 12:30:00,34.69,34.79,34.66,34.79,179300.0,16.1888,16.2354,16.1748,16.2354,179300.0
2008-06-30 13:00:00,34.79,34.81,34.68,34.71,189700.0,16.2354,16.2448,16.1841,16.1981,189700.0
2008-06-30 13:30:00,34.7,34.79,34.65,34.79,276000.0,16.1934,16.2354,16.1701,16.2354,276000.0
2008-06-30 14:00:00,34.79,34.91,34.77,34.89,256900.0,16.2354,16.2914,16.2261,16.2821,256900.0
2008-06-30 14:30:00,34.89,34.92,34.85,34.89,287400.0,16.2821,16.2961,16.2634,16.2821,287400.0
2008-06-30 15:00:00,34.89,35.04,34.88,35.04,554000.0,16.2821,16.3521,16.2774,16.3521,554000.0
2008-06-30 15:30:00,35.03,35.13,34.88,34.91,816900.0,16.3474,16.3941,16.2774,16.2914,816900.0
2008-07-01 09:30:00,34.6,34.97,34.59,34.97,429900.0,16.1468,16.3194,16.1421,16.3194,429900.0
2008-07-01 10:00:00,34.97,35.21,34.88,35.21,480300.0,16.3194,16.4314,16.2774,16.4314,480300.0
2008-07-01 10:30:00,35.21,35.28,35.12,35.14,304300.0,16.4314,16.4641,16.3894,16.3988,304300.0
2008-07-01 11:00:00,35.14,35.17,35.03,35.13,229600.0,16.3988,16.4128,16.3474,16.3941,229600.0
2008-07-01 11:30:00,35.14,35.17,35.05,35.13,266700.0,16.3988,16.4128,16.3568,16.3941,266700.0
2008-07-01 12:00:00,35.13,35.18,34.92,34.97,342900.0,16.3941,16.4174,16.2961,16.3194,342900.0
2008-07-01 12:30:00,34.97,35.02,34.96,35.01,194900.0,16.3194,16.3428,16.3148,16.3381,194900.0
2008-07-01 13:00:00,35.0,35.08,35.0,35.03,277200.0,16.3334,16.3708,16.3334,16.3474,277200.0
2008-07-01 13:30:00,35.03,35.04,34.9,34.98,307800.0,16.3474,16.3521,16.2868,16.3241,307800.0
2008-07-01 14:00:00,34.98,35.16,34.97,35.07,380800.0,16.3241,16.4081,16.3194,16.3661,380800.0
2008-07-01 14:30:00,35.07,35.29,35.06,35.24,441500.0,16.3661,16.4688,16.3614,16.4454,441500.0
2008-07-01 15:00:00,35.23,35.29,35.12,35.12,550500.0,16.4408,16.4688,16.3894,16.3894,550500.0
2008-07-01 15:30:00,35.12,35.27,35.11,35.16,707600.0,16.3894,16.4594,16.3848,16.4081,707600.0
2008-07-02 09:30:00,35.25,35.34,35.1,35.24,453700.0,16.4501,16.4921,16.3801,16.4454,453700.0
2008-07-02 10:00:00,35.25,35.35,35.16,35.33,274500.0,16.4501,16.4968,16.4081,16.4874,274500.0
2008-07-02 10:30:00,35.33,35.44,35.28,35.4,280800.0,16.4874,16.5388,16.4641,16.5201,280800.0
2008-07-02 11:00:00,35.4,35.4,35.29,35.3,198500.0,16.5201,16.5201,16.4688,16.4734,198500.0
2008-07-02 11:30:00,35.31,35.35,35.22,35.33,520100.0,16.4781,16.4968,16.4361,16.4874,520100.0
2008-07-02 12:00:00,35.33,35.4,35.33,35.36,141300.0,16.4874,16.5201,16.4874,16.5014,141300.0
2008-07-02 12:30:00,35.36,35.42,35.35,35.39,153000.0,16.5014,16.5294,16.4968,16.5154,153000.0
2008-07-02 13:00:00,35.4,35.4,35.33,35.34,183300.0,16.5201,16.5201,16.4874,16.4921,183300.0
2008-07-02 13:30:00,35.35,35.42,35.33,35.4,230000.0,16.4968,16.5294,16.4874,16.5201,230000.0
2008-07-02 14:00:00,35.4,35.46,35.36,35.36,227500.0,16.5201,16.5481,16.5014,16.5014,227500.0
2008-07-02 14:30:00,35.37,35.44,35.3,35.36,463600.0,16.5061,16.5388,16.4734,16.5014,463600.0
2008-07-02 15:00:00,35.35,35.4,35.29,35.31,441200.0,16.4968,16.5201,16.4688,16.4781,441200.0
2008-07-02 15:30:00,35.32,35.35,35.17,35.18,745600.0,16.4828,16.4968,16.4128,16.4174,745600.0
2008-07-03 09:30:00,35.24,35.48,35.24,35.36,447300.0,16.4454,16.5574,16.4454,16.5014,447300.0
2008-07-03 10:00:00,35.36,35.42,35.19,35.25,573900.0,16.5014,16.5294,16.4221,16.4501,573900.0
2008-07-03 10:30:00,35.26,35.29,35.1,35.25,356900.0,16.4548,16.4688,16.3801,16.4501,356900.0
2008-07-03 11:00:00,35.25,35.4,35.23,35.39,300100.0,16.4501,16.5201,16.4408,16.5154,300100.0
2008-07-03 11:30:00,35.39,35.42,35.31,35.35,195600.0,16.5154,16.5294,16.4781,16.4968,195600.0
2008-07-03 12:00:00,35.35,35.41,35.25,35.31,281600.0,16.4968,16.5248,16.4501,16.4781,281600.0
2008-07-03 12:30:00,35.32,35.33,35.21,35.28,577600.0,16.4828,16.4874,16.4314,16.4641,577600.0
2008-07-07 09:30:00,35.4,35.53,35.35,35.42,445800.0,16.5201,16.5808,16.4968,16.5294,445800.0
2008-07-07 10:00:00,35.41,35.44,35.37,35.38,326000.0,16.5248,16.5388,16.5061,16.5108,326000.0
2008-07-07 10:30:00,35.38,35.51,35.38,35.5,234700.0,16.5108,16.5714,16.5108,16.5668,234700.0
2008-07-07 11:00:00,35.5,35.56,35.47,35.54,255900.0,16.5668,16.5948,16.5528,16.5854,255900.0
2008-07-07 11:30:00,35.54,35.64,35.39,35.44,239400.0,16.5854,16.6321,16.5154,16.5388,239400.0
2008-07-07 12:00:00,35.44,35.47,35.22,35.23,221400.0,16.5388,16.5528,16.4361,16.4408,221400.0
2008-07-07 12:30:00,35.24,35.27,35.03,35.1,451400.0,16.4454,16.4594,16.3474,16.3801,451400.0
2008-07-07 13:00:00,35.12,35.13,34.9,34.93,369800.0,16.3894,16.3941,16.2868,16.3008,369800.0
2008-07-07 13:30:00,34.94,35.02,34.86,34.91,331100.0,16.3054,16.3428,16.2681,16.2914,331100.0
2008-07-07 14:00:00,34.92,34.95,34.83,34.95,392500.0,16.2961,16.3101,16.2541,16.3101,392500.0
2008-07-07 14:30:00,34.95,35.0,34.9,34.94,429100.0,16.3101,16.3334,16.2868,16.3054,429100.0
2008-07-07 15:00:00,34.94,35.07,34.93,35.06,484300.0,16.3054,16.3661,16.3008,16.3614,484300.0
2008-07-07 15:30:00,35.06,35.4,35.03,35.16,863400.0,16.3614,16.5201,16.3474,16.4081,863400.0
2008-07-08 09:30:00,35.17,35.53,35.02,35.41,586100.0,16.4128,16.5808,16.3428,16.5248,586100.0
2008-07-08 10:00:00,35.4,35.48,35.29,35.34,489100.0,16.5201,16.5574,16.4688,16.4921,489100.0
2008-07-08 10:30:00,35.35,35.45,35.27,35.38,296100.0,16.4968,16.5434,16.4594,16.5108,296100.0
2008-07-08 11:00:00,35.38,35.58,35.38,35.58,424000.0,16.5108,16.6041,16.5108,16.6041,424000.0
2008-07-08 11:30:00,35.58,35.58,35.43,35.44,219600.0,16.6041,16.6041,16.5341,16.5388,219600.0
2008-07-08 12:00:00,35.43,35.44,35.26,35.32,244700.0,16.5341,16.5388,16.4548,16.4828,244700.0
2008-07-08 12:30:00,35.32,35.41,35.3,35.38,269700.0,16.4828,16.5248,16.4734,16.5108,269700.0
2008-07-08 13:00:00,35.38,35.45,35.35,35.44,259200.0,16.5108,16.5434,16.4968,16.5388,259200.0
2008-07-08 13:30:00,35.44,35.48,35.4,35.43,212000.0,16.5388,16.5574,16.5201,16.5341,212000.0
2008-07-08 14:00:00,35.42,35.48,35.38,35.44,221100.0,16.5294,16.5574,16.5108,16.5388,221100.0
2008-07-08 14:30:00,35.43,35.68,35.41,35.66,445700.0,16.5341,16.6508,16.5248,16.6414,445700.0
2008-07-08 15:00:00,35.66,35.73,35.6,35.72,651000.0,16.6414,16.6741,16.6134,16.6694,651000.0
2008-07-08 15:30:00,35.71,35.89,35.59,35.82,1141400.0,16.6648,16.7488,16.6088,16.7161,1141400.0
2008-07-09 09:30:00,35.74,35.99,35.71,35.97,587500.0,16.6788,16.7954,16.6648,16.7861,587500.0
2008-07-09 10:00:00,35.97,36.09,35.95,36.03,350200.0,16.7861,16.8421,16.7768,16.8141,350200.0
2008-07-09 10:30:00,36.03,36.1,35.96,36.1,259000.0,16.8141,16.8468,16.7814,16.8468,259000.0
2008-07-09 11:00:00,36.1,36.24,36.09,36.2,329900.0,16.8468,16.9121,16.8421,16.8934,329900.0
2008-07-09 11:30:00,36.22,36.37,36.2,36.36,350500.0,16.9028,16.9728,16.8934,16.9681,350500.0
2008-07-09 12:00:00,36.35,36.39,36.3,36.31,255400.0,16.9634,16.9821,16.9401,16.9448,255400.0
2008-07-09 12:30:00,36.31,36.35,36.24,36.35,507600.0,16.9448,16.9634,16.9121,16.9634,507600.0
2008-07-09 13:00:00,36.34,36.37,36.29,36.33,229600.0,16.9588,16.9728,16.9354,16.9541,229600.0
2008-07-09 13:30:00,36.33,36.37,36.28,36.29,249300.0,16.9541,16.9728,16.9308,16.9354,249300.0
2008-07-09 14:00:00,36.29,36.3,36.22,36.29,416600.0,16.9354,16.9401,16.9028,16.9354,416600.0
2008-07-09 14:30:00,36.29,36.45,36.28,36.39,500500.0,16.9354,17.0101,16.9308,16.9821,500500.0
2008-07-09 15:00:00,36.38,36.5,36.33,36.47,550700.0,16.9774,17.0334,16.9541,17.0194,550700.0
2008-07-09 15:30:00,36.46,36.68,36.46,36.61,1589000.0,17.0148,17.1174,17.0148,17.0848,1589000.0
2008-07-10 09:30:00,36.69,36.93,36.55,36.77,558100.0,17.1221,17.2341,17.0568,17.1594,558100.0
2008-07-10 10:00:00,36.76,36.86,36.62,36.66,392500.0,17.1548,17.2014,17.0894,17.1081,392500.0
2008-07-10 10:30:00,36.65,36.7,36.5,36.51,338900.0,17.1034,17.1268,17.0334,17.0381,338900.0
2008-07-10 11:00:00,36.51,36.62,36.31,36.35,351900.0,17.0381,17.0894,16.9448,16.9634,351900.0
2008-07-10 11:30:00,36.35,36.57,36.3,36.57,259100.0,16.9634,17.0661,16.9401,17.0661,259100.0
2008-07-10 12:00:00,36.57,36.62,36.41,36.48,196000.0,17.0661,17.0894,16.9914,17.0241,196000.0
2008-07-10 12:30:00,36.48,36.53,36.38,36.39,170400.0,17.0241,17.0474,16.9774,16.9821,170400.0
2008-07-10 13:00:00,36.38,36.57,36.36,36.51,204200.0,16.9774,17.0661,16.9681,17.0381,204200.0
2008-07-10 13:30:00,36.51,36.59,36.49,36.52,241700.0,17.0381,17.0754,17.0288,17.0428,241700.0
2008-07-10 14:00:00,36.53,36.55,36.21,36.27,339100.0,17.0474,17.0568,16.8981,16.9261,339100.0
2008-07-10 14:30:00,36.28,36.35,36.22,36.23,403300.0,16.9308,16.9634,16.9028,16.9074,403300.0
2008-07-10 15:00:00,36.23,36.49,36.22,36.43,481900.0,16.9074,17.0288,16.9028,17.0008,481900.0
2008-07-10 15:30:00,36.43,36.49,36.29,36.47,678400.0,17.0008,17.0288,16.9354,17.0194,678400.0
2008-07-11 09:30:00,36.23,36.31,35.71,36.02,560400.0,16.9074,16.9448,16.6648,16.8094,560400.0
2008-07-11 10:00:00,36.01,36.29,35.8,35.83,432600.0,16.8048,16.9354,16.7068,16.7208,432600.0
2008-07-11 10:30:00,35.84,36.17,35.82,36.14,260900.0,16.7254,16.8794,16.7161,16.8654,260900.0
2008-07-11 11:00:00,36.14,36.29,36.1,36.15,266700.0,16.8654,16.9354,16.8468,16.8701,266700.0
2008-07-11 11:30:00,36.15,36.3,36.04,36.25,207900.0,16.8701,16.9401,16.8188,16.9168,207900.0
2008-07-11 12:00:00,36.26,36.28,36.15,36.17,158500.0,16.9214,16.9308,16.8701,16.8794,158500.0
2008-07-11 12:30:00,36.18,36.24,36.09,36.16,146000.0,16.8841,16.9121,16.8421,16.8748,146000.0
2008-07-11 13:00:00,36.16,36.17,35.93,35.95,254000.0,16.8748,16.8794,16.7674,16.7768,254000.0
2008-07-11 13:30:00,35.95,36.07,35.9,36.0,191300.0,16.7768,16.8328,16.7534,16.8001,191300.0
2008-07-11 14:00:00,35.99,36.08,35.92,35.92,267000.0,16.7954,16.8374,16.7628,16.7628,267000.0
2008-07-11 14:30:00,35.93,36.32,35.93,36.2,406300.0,16.7674,16.9494,16.7674,16.8934,406300.0
2008-07-11 15:00:00,36.2,36.42,36.05,36.11,652000.0,16.8934,16.9961,16.8234,16.8514,652000.0
2008-07-11 15:30:00,36.12,36.14,35.87,36.0,926500.0,16.8561,16.8654,16.7394,16.8001,926500.0
2008-07-14 09:30:00,36.24,36.28,36.0,36.02,418200.0,16.9121,16.9308,16.8001,16.8094,418200.0
2008-07-14 10:00:00,36.02,36.14,35.95,36.0,376100.0,16.8094,16.8654,16.7768,16.8001,376100.0
2008-07-14 10:30:00,36.0,36.06,35.87,35.87,295400.0,16.8001,16.8281,16.7394,16.7394,295400.0
2008-07-14 11:00:00,35.86,35.95,35.81,35.86,206500.0,16.7348,16.7768,16.7114,16.7348,206500.0
2008-07-14 11:30:00,35.86,35.9,35.75,35.81,212800.0,16.7348,16.7534,16.6834,16.7114,212800.0
2008-07-14 12:00:00,35.81,35.86,35.75,35.8,220800.0,16.7114,16.7348,16.6834,16.7068,220800.0
2008-07-14 12:30:00,35.8,35.84,35.73,35.74,154900.0,16.7068,16.7254,16.6741,16.6788,154900.0
2008-07-14 13:00:00,35.72,35.75,35.65,35.67,123800.0,16.6694,16.6834,16.6368,16.6461,123800.0
2008-07-14 13:30:00,35.67,35.73,35.65,35.69,131900.0,16.6461,16.6741,16.6368,16.6554,131900.0
2008-07-14 14:00:00,35.69,35.74,35.65,35.68,174800.0,16.6554,16.6788,16.6368,16.6508,174800.0
2008-07-14 14:30:00,35.69,35.72,35.65,35.67,224200.0,16.6554,16.6694,16.6368,16.6461,224200.0
2008-07-14 15:00:00,35.68,35.85,35.65,35.8,311700.0,16.6508,16.7301,16.6368,16.7068,311700.0
2008-07-14 15:30:00,35.8,35.87,35.59,35.6,742800.0,16.7068,16.7394,16.6088,16.6134,742800.0
2008-07-15 09:30:00,35.44,35.7,35.4,35.57,297300.0,16.5388,16.6601,16.5201,16.5994,297300.0
2008-07-15 10:00:00,35.58,35.64,35.41,35.47,309200.0,16.6041,16.6321,16.5248,16.5528,309200.0
2008-07-15 10:30:00,35.47,35.56,35.4,35.48,175800.0,16.5528,16.5948,16.5201,16.5574,175800.0
2008-07-15 11:00:00,35.47,35.68,35.44,35.63,291600.0,16.5528,16.6508,16.5388,16.6274,291600.0
2008-07-15 11:30:00,35.63,35.67,35.51,35.59,303600.0,16.6274,16.6461,16.5714,16.6088,303600.0
2008-07-15 12:00:00,35.58,35.65,35.37,35.4,312400.0,16.6041,16.6368,16.5061,16.5201,312400.0
2008-07-15 12:30:00,35.41,35.46,35.31,35.43,255600.0,16.5248,16.5481,16.4781,16.5341,255600.0
2008-07-15 13:00:00,35.43,35.61,35.42,35.47,243600.0,16.5341,16.6181,16.5294,16.5528,243600.0
2008-07-15 13:30:00,35.48,35.65,35.45,35.56,178800.0,16.5574,16.6368,16.5434,16.5948,178800.0
2008-07-15 14:00:00,35.56,35.58,35.45,35.54,260000.0,16.5948,16.6041,16.5434,16.5854,260000.0
2008-07-15 14:30:00,35.54,35.61,35.51,35.53,146300.0,16.5854,16.6181,16.5714,16.5808,146300.0
2008-07-15 15:00:00,35.54,35.73,35.52,35.6,288700.0,16.5854,16.6741,16.5761,16.6134,288700.0
2008-07-15 15:30:00,35.6,35.68,35.5,35.53,560700.0,16.6134,16.6508,16.5668,16.5808,560700.0
2008-07-16 09:30:00,35.46,35.68,35.29,35.62,285700.0,16.5481,16.6508,16.4688,16.6228,285700.0
2008-07-16 10:00:00,35.62,35.62,35.26,35.45,328800.0,16.6228,16.6228,16.4548,16.5434,328800.0
2008-07-16 10:30:00,35.46,35.63,35.4,35.4,270600.0,16.5481,16.6274,16.5201,16.5201,270600.0
2008-07-16 11:00:00,35.4,35.44,35.26,35.29,214200.0,16.5201,16.5388,16.4548,16.4688,214200.0
2008-07-16 11:30:00,35.28,35.29,35.15,35.25,163300.0,16.4641,16.4688,16.4034,16.4501,163300.0
2008-07-16 12:00:00,35.26,35.47,35.25,35.47,170300.0,16.4548,16.5528,16.4501,16.5528,170300.0
2008-07-16 12:30:00,35.46,35.47,35.31,35.31,107700.0,16.5481,16.5528,16.4781,16.4781,107700.0
2008-07-16 13:00:00,35.3,35.34,35.21,35.21,178100.0,16.4734,16.4921,16.4314,16.4314,178100.0
2008-07-16 13:30:00,35.21,35.22,35.17,35.17,187000.0,16.4314,16.4361,16.4128,16.4128,187000.0
2008-07-16 14:00:00,35.17,35.23,35.11,35.21,312600.0,16.4128,16.4408,16.3848,16.4314,312600.0
2008-07-16 14:30:00,35.2,35.28,35.19,35.2,218100.0,16.4268,16.4641,16.4221,16.4268,218100.0
2008-07-16 15:00:00,35.19,35.23,35.07,35.16,406900.0,16.4221,16.4408,16.3661,16.4081,406900.0
2008-07-16 15:30:00,35.15,35.44,35.14,35.35,842600.0,16.4034,16.5388,16.3988,16.4968,842600.0
2008-07-17 09:30:00,35.44,35.44,34.88,34.91,530900.0,16.5388,16.5388,16.2774,16.2914,530900.0
2008-07-17 10:00:00,34.91,35.03,34.79,34.97,466600.0,16.2914,16.3474,16.2354,16.3194,466600.0
2008-07-17 10:30:00,34.97,35.06,34.87,34.93,344400.0,16.3194,16.3614,16.2728,16.3008,344400.0
2008-07-17 11:00:00,34.94,35.25,34.9,35.2,406200.0,16.3054,16.4501,16.2868,16.4268,406200.0
2008-07-17 11:30:00,35.22,35.29,34.93,34.97,293500.0,16.4361,16.4688,16.3008,16.3194,293500.0
2008-07-17 12:00:00,34.97,35.03,34.88,34.92,227400.0,16.3194,16.3474,16.2774,16.2961,227400.0
2008-07-17 12:30:00,34.93,34.94,34.83,34.93,170300.0,16.3008,16.3054,16.2541,16.3008,170300.0
2008-07-17 13:00:00,34.93,35.08,34.92,34.97,276100.0,16.3008,16.3708,16.2961,16.3194,276100.0
2008-07-17 13:30:00,34.97,35.05,34.83,34.86,320600.0,16.3194,16.3568,16.2541,16.2681,320600.0
2008-07-17 14:00:00,34.87,34.92,34.83,34.88,256400.0,16.2728,16.2961,16.2541,16.2774,256400.0
2008-07-17 14:30:00,34.88,34.9,34.71,34.75,366100.0,16.2774,16.2868,16.1981,16.2168,366100.0
2008-07-17 15:00:00,34.76,34.88,34.66,34.66,475700.0,16.2214,16.2774,16.1748,16.1748,475700.0
2008-07-17 15:30:00,34.67,34.92,34.61,34.89,1119400.0,16.1794,16.2961,16.1514,16.2821,1119400.0
2008-07-18 09:30:00,34.96,35.39,34.86,35.19,1310200.0,16.3148,16.5154,16.2681,16.4221,1310200.0
2008-07-18 10:00:00,35.21,35.28,34.92,34.92,354000.0,16.4314,16.4641,16.2961,16.2961,354000.0
2008-07-18 10:30:00,34.93,34.95,34.85,34.89,211900.0,16.3008,16.3101,16.2634,16.2821,211900.0
2008-07-18 11:00:00,34.89,34.94,34.63,34.64,237600.0,16.2821,16.3054,16.1608,16.1654,237600.0
2008-07-18 11:30:00,34.63,34.66,34.52,34.53,296600.0,16.1608,16.1748,16.1094,16.1141,296600.0
2008-07-18 12:00:00,34.53,34.67,34.5,34.54,341400.0,16.1141,16.1794,16.1001,16.1188,341400.0
2008-07-18 12:30:00,34.54,34.56,34.47,34.48,391700.0,16.1188,16.1281,16.0861,16.0908,391700.0
2008-07-18 13:00:00,34.49,34.52,34.46,34.5,278900.0,16.0954,16.1094,16.0814,16.1001,278900.0
2008-07-18 13:30:00,34.51,34.53,34.48,34.5,867700.0,16.1048,16.1141,16.0908,16.1001,867700.0
2008-07-18 14:00:00,34.51,34.64,34.49,34.6,1045700.0,16.1048,16.1654,16.0954,16.1468,1045700.0
2008-07-18 14:30:00,34.6,34.68,34.53,34.6,318200.0,16.1468,16.1841,16.1141,16.1468,318200.0
2008-07-18 15:00:00,34.6,34.71,34.59,34.68,307400.0,16.1468,16.1981,16.1421,16.1841,307400.0
2008-07-18 15:30:00,34.68,34.86,34.66,34.82,550300.0,16.1841,16.2681,16.1748,16.2494,550300.0
2008-07-21 09:30:00,34.92,35.13,34.8,35.0,394400.0,16.2961,16.3941,16.2401,16.3334,394400.0
2008-07-21 10:00:00,35.0,35.31,34.92,35.24,540700.0,16.3334,16.4781,16.2961,16.4454,540700.0
2008-07-21 10:30:00,35.23,35.44,35.22,35.38,387200.0,16.4408,16.5388,16.4361,16.5108,387200.0
2008-07-21 11:00:00,35.38,35.45,35.34,35.4,285700.0,16.5108,16.5434,16.4921,16.5201,285700.0
2008-07-21 11:30:00,35.4,35.47,35.34,35.41,304800.0,16.5201,16.5528,16.4921,16.5248,304800.0
2008-07-21 12:00:00,35.41,35.54,35.4,35.53,195100.0,16.5248,16.5854,16.5201,16.5808,195100.0
2008-07-21 12:30:00,35.54,35.78,35.49,35.76,386200.0,16.5854,16.6974,16.5621,16.6881,386200.0
2008-07-21 13:00:00,35.76,35.89,35.74,35.81,432700.0,16.6881,16.7488,16.6788,16.7114,432700.0
2008-07-21 13:30:00,35.81,35.87,35.73,35.74,437200.0,16.7114,16.7394,16.6741,16.6788,437200.0
2008-07-21 14:00:00,35.74,35.8,35.62,35.65,350100.0,16.6788,16.7068,16.6228,16.6368,350100.0
2008-07-21 14:30:00,35.64,35.68,35.45,35.49,308400.0,16.6321,16.6508,16.5434,16.5621,308400.0
2008-07-21 15:00:00,35.49,35.57,35.46,35.49,324800.0,16.5621,16.5994,16.5481,16.5621,324800.0
2008-07-21 15:30:00,35.49,35.57,35.41,35.51,569700.0,16.5621,16.5994,16.5248,16.5714,569700.0
2008-07-22 09:30:00,35.55,35.93,35.55,35.77,383700.0,16.5901,16.7674,16.5901,16.6928,383700.0
2008-07-22 10:00:00,35.77,35.86,35.69,35.85,358900.0,16.6928,16.7348,16.6554,16.7301,358900.0
2008-07-22 10:30:00,35.84,36.02,35.8,35.99,468000.0,16.7254,16.8094,16.7068,16.7954,468000.0
2008-07-22 11:00:00,35.99,36.03,35.81,35.81,424100.0,16.7954,16.8141,16.7114,16.7114,424100.0
2008-07-22 11:30:00,35.81,35.86,35.64,35.69,243300.0,16.7114,16.7348,16.6321,16.6554,243300.0
2008-07-22 12:00:00,35.69,35.72,35.61,35.63,151700.0,16.6554,16.6694,16.6181,16.6274,151700.0
2008-07-22 12:30:00,35.63,35.73,35.6,35.64,231700.0,16.6274,16.6741,16.6134,16.6321,231700.0
2008-07-22 13:00:00,35.64,35.73,35.64,35.65,142600.0,16.6321,16.6741,16.6321,16.6368,142600.0
2008-07-22 13:30:00,35.66,35.73,35.61,35.71,175900.0,16.6414,16.6741,16.6181,16.6648,175900.0
2008-07-22 14:00:00,35.7,35.7,35.57,35.67,228600.0,16.6601,16.6601,16.5994,16.6461,228600.0
2008-07-22 14:30:00,35.68,35.8,35.68,35.72,170400.0,16.6508,16.7068,16.6508,16.6694,170400.0
2008-07-22 15:00:00,35.72,35.74,35.65,35.67,243500.0,16.6694,16.6788,16.6368,16.6461,243500.0
2008-07-22 15:30:00,35.68,35.69,35.6,35.66,1007700.0,16.6508,16.6554,16.6134,16.6414,1007700.0
2008-07-23 09:30:00,35.65,35.65,35.16,35.18,333000.0,16.6368,16.6368,16.4081,16.4174,333000.0
2008-07-23 10:00:00,35.17,35.17,34.88,35.07,566300.0,16.4128,16.4128,16.2774,16.3661,566300.0
2008-07-23 10:30:00,35.09,35.35,34.96,35.32,390300.0,16.3754,16.4968,16.3148,16.4828,390300.0
2008-07-23 11:00:00,35.32,35.53,35.32,35.37,438500.0,16.4828,16.5808,16.4828,16.5061,438500.0
2008-07-23 11:30:00,35.37,35.4,35.31,35.32,342000.0,16.5061,16.5201,16.4781,16.4828,342000.0
2008-07-23 12:00:00,35.32,35.33,35.13,35.2,267400.0,16.4828,16.4874,16.3941,16.4268,267400.0
2008-07-23 12:30:00,35.2,35.21,35.11,35.12,309400.0,16.4268,16.4314,16.3848,16.3894,309400.0
2008-07-23 13:00:00,35.12,35.14,35.04,35.1,314600.0,16.3894,16.3988,16.3521,16.3801,314600.0
2008-07-23 13:30:00,35.1,35.16,35.03,35.06,396900.0,16.3801,16.4081,16.3474,16.3614,396900.0
2008-07-23 14:00:00,35.05,35.17,35.03,35.1,283200.0,16.3568,16.4128,16.3474,16.3801,283200.0
2008-07-23 14:30:00,35.1,35.12,35.0,35.02,264600.0,16.3801,16.3894,16.3334,16.3428,264600.0
2008-07-23 15:00:00,35.02,35.13,35.01,35.11,386400.0,16.3428,16.3941,16.3381,16.3848,386400.0
2008-07-23 15:30:00,35.11,35.22,35.08,35.21,742100.0,16.3848,16.4361,16.3708,16.4314,742100.0
2008-07-24 09:30:00,35.33,35.36,35.07,35.3,419500.0,16.4874,16.5014,16.3661,16.4734,419500.0
2008-07-24 10:00:00,35.29,35.32,35.22,35.3,210000.0,16.4688,16.4828,16.4361,16.4734,210000.0
2008-07-24 10:30:00,35.3,35.37,35.21,35.23,373500.0,16.4734,16.5061,16.4314,16.4408,373500.0
2008-07-24 11:00:00,35.23,35.23,34.94,35.02,423800.0,16.4408,16.4408,16.3054,16.3428,423800.0
2008-07-24 11:30:00,35.02,35.09,34.98,35.03,293200.0,16.3428,16.3754,16.3241,16.3474,293200.0
2008-07-24 12:00:00,35.02,35.07,34.94,35.02,431800.0,16.3428,16.3661,16.3054,16.3428,431800.0
2008-07-24 12:30:00,35.02,35.17,35.01,35.17,203300.0,16.3428,16.4128,16.3381,16.4128,203300.0
2008-07-24 13:00:00,35.17,35.23,35.01,35.22,213300.0,16.4128,16.4408,16.3381,16.4361,213300.0
2008-07-24 13:30:00,35.21,35.3,35.16,35.22,224700.0,16.4314,16.4734,16.4081,16.4361,224700.0
2008-07-24 14:00:00,35.22,35.24,35.15,35.2,213500.0,16.4361,16.4454,16.4034,16.4268,213500.0
2008-07-24 14:30:00,35.2,35.22,35.1,35.14,142100.0,16.4268,16.4361,16.3801,16.3988,142100.0
2008-07-24 15:00:00,35.14,35.21,35.09,35.2,305500.0,16.3988,16.4314,16.3754,16.4268,305500.0
2008-07-24 15:30:00,35.2,35.57,35.2,35.56,1350900.0,16.4268,16.5994,16.4268,16.5948,1350900.0
2008-07-25 09:30:00,35.58,35.75,35.31,35.38,403200.0,16.6041,16.6834,16.4781,16.5108,403200.0
2008-07-25 10:00:00,35.38,35.51,35.3,35.42,397000.0,16.5108,16.5714,16.4734,16.5294,397000.0
2008-07-25 10:30:00,35.42,35.5,35.38,35.47,308000.0,16.5294,16.5668,16.5108,16.5528,308000.0
2008-07-25 11:00:00,35.46,35.46,35.35,35.4,345900.0,16.5481,16.5481,16.4968,16.5201,345900.0
2008-07-25 11:30:00,35.4,35.42,35.26,35.27,302700.0,16.5201,16.5294,16.4548,16.4594,302700.0
2008-07-25 12:00:00,35.27,35.29,35.2,35.27,247900.0,16.4594,16.4688,16.4268,16.4594,247900.0
2008-07-25 12:30:00,35.26,35.27,35.16,35.2,247600.0,16.4548,16.4594,16.4081,16.4268,247600.0
2008-07-25 13:00:00,35.2,35.21,35.13,35.16,300600.0,16.4268,16.4314,16.3941,16.4081,300600.0
2008-07-25 13:30:00,35.16,35.21,35.12,35.18,295400.0,16.4081,16.4314,16.3894,16.4174,295400.0
2008-07-25 14:00:00,35.18,35.24,35.12,35.21,335600.0,16.4174,16.4454,16.3894,16.4314,335600.0
2008-07-25 14:30:00,35.21,35.24,35.18,35.24,179000.0,16.4314,16.4454,16.4174,16.4454,179000.0
2008-07-25 15:00:00,35.23,35.25,35.19,35.21,349500.0,16.4408,16.4501,16.4221,16.4314,349500.0
2008-07-25 15:30:00,35.2,35.21,35.07,35.13,656800.0,16.4268,16.4314,16.3661,16.3941,656800.0
2008-07-28 09:30:00,35.13,35.13,34.91,35.12,312500.0,16.3941,16.3941,16.2914,16.3894,312500.0
2008-07-28 10:00:00,35.12,35.25,35.11,35.21,265400.0,16.3894,16.4501,16.3848,16.4314,265400.0
2008-07-28 10:30:00,35.22,35.33,35.16,35.23,231300.0,16.4361,16.4874,16.4081,16.4408,231300.0
2008-07-28 11:00:00,35.23,35.35,35.21,35.32,169600.0,16.4408,16.4968,16.4314,16.4828,169600.0
2008-07-28 11:30:00,35.31,35.33,35.19,35.21,206500.0,16.4781,16.4874,16.4221,16.4314,206500.0
2008-07-28 12:00:00,35.21,35.24,35.13,35.14,195000.0,16.4314,16.4454,16.3941,16.3988,195000.0
2008-07-28 12:30:00,35.14,35.25,35.08,35.11,179900.0,16.3988,16.4501,16.3708,16.3848,179900.0
2008-07-28 13:00:00,35.12,35.14,35.05,35.12,211300.0,16.3894,16.3988,16.3568,16.3894,211300.0
2008-07-28 13:30:00,35.12,35.13,35.04,35.06,157600.0,16.3894,16.3941,16.3521,16.3614,157600.0
2008-07-28 14:00:00,35.05,35.15,35.04,35.14,230000.0,16.3568,16.4034,16.3521,16.3988,230000.0
2008-07-28 14:30:00,35.14,35.38,35.14,35.36,461100.0,16.3988,16.5108,16.3988,16.5014,461100.0
2008-07-28 15:00:00,35.35,35.43,35.34,35.4,368700.0,16.4968,16.5341,16.4921,16.5201,368700.0
2008-07-28 15:30:00,35.4,35.52,35.33,35.34,1058900.0,16.5201,16.5761,16.4874,16.4921,1058900.0
2008-07-29 09:30:00,35.5,35.55,35.25,35.44,365000.0,16.5668,16.5901,16.4501,16.5388,365000.0
2008-07-29 10:00:00,35.46,35.73,35.4,35.59,519800.0,16.5481,16.6741,16.5201,16.6088,519800.0
2008-07-29 10:30:00,35.59,35.77,35.58,35.75,428200.0,16.6088,16.6928,16.6041,16.6834,428200.0
2008-07-29 11:00:00,35.75,35.76,35.5,35.54,469600.0,16.6834,16.6881,16.5668,16.5854,469600.0
2008-07-29 11:30:00,35.55,35.55,35.38,35.42,352700.0,16.5901,16.5901,16.5108,16.5294,352700.0
2008-07-29 12:00:00,35.42,35.46,35.34,35.4,250300.0,16.5294,16.5481,16.4921,16.5201,250300.0
2008-07-29 12:30:00,35.4,35.48,35.38,35.47,242800.0,16.5201,16.5574,16.5108,16.5528,242800.0
2008-07-29 13:00:00,35.47,35.49,35.43,35.45,134800.0,16.5528,16.5621,16.5341,16.5434,134800.0
2008-07-29 13:30:00,35.46,35.52,35.42,35.52,192900.0,16.5481,16.5761,16.5294,16.5761,192900.0
2008-07-29 14:00:00,35.52,35.65,35.49,35.64,255200.0,16.5761,16.6368,16.5621,16.6321,255200.0
2008-07-29 14:30:00,35.65,35.65,35.42,35.64,364100.0,16.6368,16.6368,16.5294,16.6321,364100.0
2008-07-29 15:00:00,35.64,35.79,35.61,35.71,560700.0,16.6321,16.7021,16.6181,16.6648,560700.0
2008-07-29 15:30:00,35.71,35.78,35.63,35.72,707400.0,16.6648,16.6974,16.6274,16.6694,707400.0
2008-07-30 09:30:00,36.0,36.07,35.77,35.95,601900.0,16.8001,16.8328,16.6928,16.7768,601900.0
2008-07-30 10:00:00,35.96,36.24,35.89,36.2,465900.0,16.7814,16.9121,16.7488,16.8934,465900.0
2008-07-30 10:30:00,36.21,36.32,36.17,36.21,472700.0,16.8981,16.9494,16.8794,16.8981,472700.0
2008-07-30 11:00:00,36.21,36.33,36.2,36.3,286600.0,16.8981,16.9541,16.8934,16.9401,286600.0
2008-07-30 11:30:00,36.31,36.35,36.2,36.23,216900.0,16.9448,16.9634,16.8934,16.9074,216900.0
2008-07-30 12:00:00,36.23,36.37,36.2,36.35,224300.0,16.9074,16.9728,16.8934,16.9634,224300.0
2008-07-30 12:30:00,36.34,36.35,36.16,36.27,134200.0,16.9588,16.9634,16.8748,16.9261,134200.0
2008-07-30 13:00:00,36.27,36.29,36.05,36.15,335800.0,16.9261,16.9354,16.8234,16.8701,335800.0
2008-07-30 13:30:00,36.15,36.19,36.08,36.13,312400.0,16.8701,16.8888,16.8374,16.8608,312400.0
2008-07-30 14:00:00,36.14,36.19,36.08,36.12,261100.0,16.8654,16.8888,16.8374,16.8561,261100.0
2008-07-30 14:30:00,36.13,36.14,36.04,36.04,328500.0,16.8608,16.8654,16.8188,16.8188,328500.0
2008-07-30 15:00:00,36.04,36.08,35.97,35.99,406600.0,16.8188,16.8374,16.7861,16.7954,406600.0
2008-07-30 15:30:00,35.99,36.05,35.76,35.92,1568500.0,16.7954,16.8234,16.6881,16.7628,1568500.0
2008-07-31 09:30:00,35.58,35.62,35.12,35.3,637900.0,16.8012,16.8201,16.5839,16.6689,637900.0
2008-07-31 10:00:00,35.31,35.34,35.16,35.28,491400.0,16.6737,16.6878,16.6028,16.6595,491400.0
2008-07-31 10:30:00,35.29,35.43,35.28,35.42,328800.0,16.6642,16.7303,16.6595,16.7256,328800.0
2008-07-31 11:00:00,35.42,35.44,35.19,35.19,240100.0,16.7256,16.7351,16.617,16.617,240100.0
2008-07-31 11:30:00,35.2,35.46,35.19,35.46,283900.0,16.6217,16.7445,16.617,16.7445,283900.0
2008-07-31 12:00:00,35.45,35.46,35.35,35.39,224100.0,16.7398,16.7445,16.6926,16.7114,224100.0
2008-07-31 12:30:00,35.4,35.47,35.38,35.41,157800.0,16.7162,16.7492,16.7067,16.7209,157800.0
2008-07-31 13:00:00,35.41,35.51,35.4,35.5,149100.0,16.7209,16.7681,16.7162,16.7634,149100.0
2008-07-31 13:30:00,35.5,35.51,35.41,35.41,126800.0,16.7634,16.7681,16.7209,16.7209,126800.0
2008-07-31 14:00:00,35.42,35.5,35.38,35.38,236200.0,16.7256,16.7634,16.7067,16.7067,236200.0
2008-07-31 14:30:00,35.38,35.44,35.37,35.44,280900.0,16.7067,16.7351,16.702,16.7351,280900.0
2008-07-31 15:00:00,35.44,35.54,35.38,35.39,370800.0,16.7351,16.7823,16.7067,16.7114,370800.0
2008-07-31 15:30:00,35.4,35.5,35.33,35.4,646800.0,16.7162,16.7634,16.6831,16.7162,646800.0
2008-08-01 09:30:00,35.3,35.61,35.22,35.26,221000.0,16.6689,16.8153,16.6312,16.6501,221000.0
2008-08-01 10:00:00,35.26,35.32,35.11,35.27,314800.0,16.6501,16.6784,16.5792,16.6548,314800.0
2008-08-01 10:30:00,35.27,35.39,35.26,35.37,212400.0,16.6548,16.7114,16.6501,16.702,212400.0
2008-08-01 11:00:00,35.36,35.37,35.25,35.26,105800.0,16.6973,16.702,16.6453,16.6501,105800.0
2008-08-01 11:30:00,35.26,35.34,35.23,35.23,150600.0,16.6501,16.6878,16.6359,16.6359,150600.0
2008-08-01 12:00:00,35.23,35.23,35.01,35.01,325800.0,16.6359,16.6359,16.532,16.532,325800.0
2008-08-01 12:30:00,35.02,35.05,34.89,34.9,195900.0,16.5367,16.5509,16.4753,16.4801,195900.0
2008-08-01 13:00:00,34.89,35.06,34.88,35.06,155300.0,16.4753,16.5556,16.4706,16.5556,155300.0
2008-08-01 13:30:00,35.06,35.06,34.88,34.94,239100.0,16.5556,16.5556,16.4706,16.4989,239100.0
2008-08-01 14:00:00,34.94,34.98,34.85,34.96,479300.0,16.4989,16.5178,16.4565,16.5084,479300.0
2008-08-01 14:30:00,34.95,34.96,34.73,34.73,324800.0,16.5037,16.5084,16.3998,16.3998,324800.0
2008-08-01 15:00:00,34.74,34.83,34.72,34.76,391000.0,16.4045,16.447,16.3951,16.414,391000.0
2008-08-01 15:30:00,34.76,34.83,34.59,34.61,738900.0,16.414,16.447,16.3337,16.3431,738900.0
2008-08-04 09:30:00,34.7,34.96,34.55,34.65,262100.0,16.3856,16.5084,16.3148,16.362,262100.0
2008-08-04 10:00:00,34.65,34.9,34.63,34.9,180300.0,16.362,16.4801,16.3526,16.4801,180300.0
2008-08-04 10:30:00,34.9,34.93,34.76,34.82,235300.0,16.4801,16.4942,16.414,16.4423,235300.0
2008-08-04 11:00:00,34.81,34.96,34.79,34.95,222500.0,16.4376,16.5084,16.4281,16.5037,222500.0
2008-08-04 11:30:00,34.94,35.08,34.89,35.07,402300.0,16.4989,16.5651,16.4753,16.5603,402300.0
2008-08-04 12:00:00,35.07,35.11,34.98,35.09,301500.0,16.5603,16.5792,16.5178,16.5698,301500.0
2008-08-04 12:30:00,35.09,35.18,35.09,35.14,258700.0,16.5698,16.6123,16.5698,16.5934,258700.0
2008-08-04 13:00:00,35.13,35.15,35.05,35.08,169900.0,16.5887,16.5981,16.5509,16.5651,169900.0
2008-08-04 13:30:00,35.07,35.08,35.01,35.07,245100.0,16.5603,16.5651,16.532,16.5603,245100.0
2008-08-04 14:00:00,35.06,35.38,35.06,35.38,539900.0,16.5556,16.7067,16.5556,16.7067,539900.0
2008-08-04 14:30:00,35.38,35.46,35.29,35.46,2027900.0,16.7067,16.7445,16.6642,16.7445,2027900.0
2008-08-04 15:00:00,35.45,35.6,35.4,35.4,636100.0,16.7398,16.8106,16.7162,16.7162,636100.0
2008-08-04 15:30:00,35.41,35.6,35.24,35.26,698200.0,16.7209,16.8106,16.6406,16.6501,698200.0
2008-08-05 09:30:00,35.46,35.58,35.31,35.57,499300.0,16.7445,16.8012,16.6737,16.7964,499300.0
2008-08-05 10:00:00,35.58,35.63,35.48,35.6,477100.0,16.8012,16.8248,16.7539,16.8106,477100.0
2008-08-05 10:30:00,35.61,35.67,35.54,35.6,335800.0,16.8153,16.8437,16.7823,16.8106,335800.0
2008-08-05 11:00:00,35.59,35.73,35.57,35.58,323800.0,16.8059,16.872,16.7964,16.8012,323800.0
2008-08-05 11:30:00,35.58,35.7,35.57,35.69,168700.0,16.8012,16.8578,16.7964,16.8531,168700.0
2008-08-05 12:00:00,35.69,35.76,35.68,35.74,160300.0,16.8531,16.8862,16.8484,16.8767,160300.0
2008-08-05 12:30:00,35.73,35.74,35.61,35.68,179700.0,16.872,16.8767,16.8153,16.8484,179700.0
2008-08-05 13:00:00,35.68,35.75,35.63,35.72,239300.0,16.8484,16.8814,16.8248,16.8673,239300.0
2008-08-05 13:30:00,35.72,35.78,35.66,35.71,268700.0,16.8673,16.8956,16.8389,16.8625,268700.0
2008-08-05 14:00:00,35.71,35.86,35.66,35.77,417700.0,16.8625,16.9334,16.8389,16.8909,417700.0
2008-08-05 14:30:00,35.76,35.84,35.74,35.75,331200.0,16.8862,16.9239,16.8767,16.8814,331200.0
2008-08-05 15:00:00,35.76,35.83,35.74,35.78,470900.0,16.8862,16.9192,16.8767,16.8956,470900.0
2008-08-05 15:30:00,35.78,35.91,35.76,35.89,733400.0,16.8956,16.957,16.8862,16.9475,733400.0
2008-08-06 09:30:00,35.83,35.95,35.68,35.82,435800.0,16.9192,16.9759,16.8484,16.9145,435800.0
2008-08-06 10:00:00,35.83,36.0,35.8,35.95,491100.0,16.9192,16.9995,16.905,16.9759,491100.0
2008-08-06 10:30:00,35.94,35.95,35.76,35.85,260500.0,16.9712,16.9759,16.8862,16.9287,260500.0
2008-08-06 11:00:00,35.85,35.98,35.77,35.77,285800.0,16.9287,16.99,16.8909,16.8909,285800.0
2008-08-06 11:30:00,35.78,35.86,35.63,35.63,254500.0,16.8956,16.9334,16.8248,16.8248,254500.0
2008-08-06 12:00:00,35.63,35.65,35.49,35.58,238400.0,16.8248,16.8342,16.7587,16.8012,238400.0
2008-08-06 12:30:00,35.58,35.58,35.5,35.53,114700.0,16.8012,16.8012,16.7634,16.7776,114700.0
2008-08-06 13:00:00,35.53,35.58,35.5,35.58,135200.0,16.7776,16.8012,16.7634,16.8012,135200.0
2008-08-06 13:30:00,35.58,35.65,35.53,35.65,197900.0,16.8012,16.8342,16.7776,16.8342,197900.0
2008-08-06 14:00:00,35.65,35.71,35.61,35.64,192700.0,16.8342,16.8625,16.8153,16.8295,192700.0
2008-08-06 14:30:00,35.63,35.74,35.61,35.71,183000.0,16.8248,16.8767,16.8153,16.8625,183000.0
2008-08-06 15:00:00,35.71,35.71,35.55,35.55,451200.0,16.8625,16.8625,16.787,16.787,451200.0
2008-08-06 15:30:00,35.55,35.72,35.53,35.62,504500.0,16.787,16.8673,16.7776,16.8201,504500.0
2008-08-07 09:30:00,35.74,35.74,35.19,35.4,388400.0,16.8767,16.8767,16.617,16.7162,388400.0
2008-08-07 10:00:00,35.4,35.64,35.4,35.5,392700.0,16.7162,16.8295,16.7162,16.7634,392700.0
2008-08-07 10:30:00,35.49,35.62,35.46,35.49,195900.0,16.7587,16.8201,16.7445,16.7587,195900.0
2008-08-07 11:00:00,35.49,35.52,35.44,35.49,152200.0,16.7587,16.7728,16.7351,16.7587,152200.0
2008-08-07 11:30:00,35.49,35.62,35.47,35.62,124600.0,16.7587,16.8201,16.7492,16.8201,124600.0
2008-08-07 12:00:00,35.62,35.81,35.6,35.75,264300.0,16.8201,16.9098,16.8106,16.8814,264300.0
2008-08-07 12:30:00,35.75,35.93,35.74,35.9,251900.0,16.8814,16.9664,16.8767,16.9523,251900.0
2008-08-07 13:00:00,35.9,35.94,35.73,35.74,203500.0,16.9523,16.9712,16.872,16.8767,203500.0
2008-08-07 13:30:00,35.73,35.77,35.63,35.67,154800.0,16.872,16.8909,16.8248,16.8437,154800.0
2008-08-07 14:00:00,35.66,35.7,35.64,35.64,146300.0,16.8389,16.8578,16.8295,16.8295,146300.0
2008-08-07 14:30:00,35.65,35.68,35.54,35.54,179700.0,16.8342,16.8484,16.7823,16.7823,179700.0
2008-08-07 15:00:00,35.54,35.57,35.48,35.5,222600.0,16.7823,16.7964,16.7539,16.7634,222600.0
2008-08-07 15:30:00,35.49,35.5,35.28,35.33,574000.0,16.7587,16.7634,16.6595,16.6831,574000.0
2008-08-08 09:30:00,35.22,35.5,35.22,35.37,282900.0,16.6312,16.7634,16.6312,16.702,282900.0
2008-08-08 10:00:00,35.37,35.9,35.36,35.88,520500.0,16.702,16.9523,16.6973,16.9428,520500.0
2008-08-08 10:30:00,35.87,35.98,35.72,35.97,308200.0,16.9381,16.99,16.8673,16.9853,308200.0
2008-08-08 11:00:00,35.98,36.02,35.9,35.96,245200.0,16.99,17.0089,16.9523,16.9806,245200.0
2008-08-08 11:30:00,35.96,36.06,35.95,36.05,230000.0,16.9806,17.0278,16.9759,17.0231,230000.0
2008-08-08 12:00:00,36.05,36.19,36.05,36.17,277500.0,17.0231,17.0892,17.0231,17.0798,277500.0
2008-08-08 12:30:00,36.17,36.27,36.14,36.26,548800.0,17.0798,17.127,17.0656,17.1223,548800.0
2008-08-08 13:00:00,36.26,36.49,36.25,36.49,542500.0,17.1223,17.2309,17.1175,17.2309,542500.0
2008-08-08 13:30:00,36.48,36.54,36.33,36.42,656400.0,17.2261,17.2545,17.1553,17.1978,656400.0
2008-08-08 14:00:00,36.42,36.5,36.39,36.5,308300.0,17.1978,17.2356,17.1837,17.2356,308300.0
2008-08-08 14:30:00,36.5,36.53,36.39,36.42,341600.0,17.2356,17.2498,17.1837,17.1978,341600.0
2008-08-08 15:00:00,36.42,36.51,36.38,36.46,527900.0,17.1978,17.2403,17.1789,17.2167,527900.0
2008-08-08 15:30:00,36.46,36.57,36.45,36.57,688500.0,17.2167,17.2686,17.212,17.2686,688500.0
2008-08-11 09:30:00,36.44,36.83,36.31,36.81,530300.0,17.2073,17.3914,17.1459,17.382,530300.0
2008-08-11 10:00:00,36.8,37.15,36.8,37.06,842600.0,17.3773,17.5425,17.3773,17.5,842600.0
2008-08-11 10:30:00,37.07,37.68,37.06,37.63,1138600.0,17.5048,17.7928,17.5,17.7692,1138600.0
2008-08-11 11:00:00,37.63,37.68,37.49,37.65,761200.0,17.7692,17.7928,17.7031,17.7786,761200.0
2008-08-11 11:30:00,37.64,37.65,37.52,37.55,619200.0,17.7739,17.7786,17.7172,17.7314,619200.0
2008-08-11 12:00:00,37.55,37.58,37.45,37.57,453100.0,17.7314,17.7456,17.6842,17.7409,453100.0
2008-08-11 12:30:00,37.57,37.57,37.36,37.41,426700.0,17.7409,17.7409,17.6417,17.6653,426700.0
2008-08-11 13:00:00,37.4,37.4,37.21,37.29,261300.0,17.6606,17.6606,17.5709,17.6086,261300.0
2008-08-11 13:30:00,37.3,37.38,37.27,37.27,298700.0,17.6134,17.6511,17.5992,17.5992,298700.0
2008-08-11 14:00:00,37.27,37.32,37.2,37.29,350400.0,17.5992,17.6228,17.5661,17.6086,350400.0
2008-08-11 14:30:00,37.29,37.4,37.25,37.39,569800.0,17.6086,17.6606,17.5897,17.6559,569800.0
2008-08-11 15:00:00,37.39,37.44,37.33,37.34,547100.0,17.6559,17.6795,17.6275,17.6322,547100.0
2008-08-11 15:30:00,37.34,37.54,37.32,37.52,994800.0,17.6322,17.7267,17.6228,17.7172,994800.0
2008-08-12 09:30:00,37.48,37.54,36.69,37.43,360000.0,17.6984,17.7267,17.3253,17.6747,360000.0
2008-08-12 10:00:00,37.44,37.45,37.21,37.27,351400.0,17.6795,17.6842,17.5709,17.5992,351400.0
2008-08-12 10:30:00,37.27,37.44,37.25,37.39,381500.0,17.5992,17.6795,17.5897,17.6559,381500.0
2008-08-12 11:00:00,37.4,37.45,37.39,37.42,323000.0,17.6606,17.6842,17.6559,17.67,323000.0
2008-08-12 11:30:00,37.42,37.46,37.33,37.44,310800.0,17.67,17.6889,17.6275,17.6795,310800.0
2008-08-12 12:00:00,37.44,37.46,37.4,37.43,198700.0,17.6795,17.6889,17.6606,17.6747,198700.0
2008-08-12 12:30:00,37.43,37.44,37.36,37.39,191300.0,17.6747,17.6795,17.6417,17.6559,191300.0
2008-08-12 13:00:00,37.39,37.42,37.35,37.38,194900.0,17.6559,17.67,17.637,17.6511,194900.0
2008-08-12 13:30:00,37.37,37.45,37.37,37.43,184900.0,17.6464,17.6842,17.6464,17.6747,184900.0
2008-08-12 14:00:00,37.43,37.45,37.37,37.44,187800.0,17.6747,17.6842,17.6464,17.6795,187800.0
2008-08-12 14:30:00,37.44,37.5,37.39,37.4,368100.0,17.6795,17.7078,17.6559,17.6606,368100.0
2008-08-12 15:00:00,37.39,37.54,37.34,37.36,518400.0,17.6559,17.7267,17.6322,17.6417,518400.0
2008-08-12 15:30:00,37.37,37.46,37.23,37.45,909600.0,17.6464,17.6889,17.5803,17.6842,909600.0
2008-08-13 09:30:00,37.35,37.53,37.22,37.42,381600.0,17.637,17.722,17.5756,17.67,381600.0
2008-08-13 10:00:00,37.43,37.46,37.23,37.24,375400.0,17.6747,17.6889,17.5803,17.585,375400.0
2008-08-13 10:30:00,37.24,37.37,37.19,37.37,420500.0,17.585,17.6464,17.5614,17.6464,420500.0
2008-08-13 11:00:00,37.37,37.46,37.36,37.43,276900.0,17.6464,17.6889,17.6417,17.6747,276900.0
2008-08-13 11:30:00,37.43,37.48,37.31,37.37,258900.0,17.6747,17.6984,17.6181,17.6464,258900.0
2008-08-13 12:00:00,37.36,37.43,37.3,37.38,258800.0,17.6417,17.6747,17.6134,17.6511,258800.0
2008-08-13 12:30:00,37.39,37.4,37.24,37.25,313000.0,17.6559,17.6606,17.585,17.5897,313000.0
2008-08-13 13:00:00,37.25,37.26,37.2,37.23,275500.0,17.5897,17.5945,17.5661,17.5803,275500.0
2008-08-13 13:30:00,37.22,37.42,37.22,37.38,337900.0,17.5756,17.67,17.5756,17.6511,337900.0
2008-08-13 14:00:00,37.38,37.44,37.24,37.35,427500.0,17.6511,17.6795,17.585,17.637,427500.0
2008-08-13 14:30:00,37.35,37.66,37.34,37.63,479000.0,17.637,17.7834,17.6322,17.7692,479000.0
2008-08-13 15:00:00,37.63,37.64,37.42,37.45,286400.0,17.7692,17.7739,17.67,17.6842,286400.0
2008-08-13 15:30:00,37.45,37.45,37.28,37.4,654800.0,17.6842,17.6842,17.6039,17.6606,654800.0
2008-08-14 09:30:00,37.16,37.58,36.87,37.1,390200.0,17.5473,17.7456,17.4103,17.5189,390200.0
2008-08-14 10:00:00,37.1,37.13,36.95,37.07,400900.0,17.5189,17.5331,17.4481,17.5048,400900.0
2008-08-14 10:30:00,37.07,37.13,37.04,37.09,245900.0,17.5048,17.5331,17.4906,17.5142,245900.0
2008-08-14 11:00:00,37.08,37.09,36.96,36.96,278300.0,17.5095,17.5142,17.4528,17.4528,278300.0
2008-08-14 11:30:00,36.97,36.99,36.91,36.96,206800.0,17.4575,17.467,17.4292,17.4528,206800.0
2008-08-14 12:00:00,36.97,37.05,36.96,37.0,164000.0,17.4575,17.4953,17.4528,17.4717,164000.0
2008-08-14 12:30:00,37.01,37.14,37.01,37.09,205000.0,17.4764,17.5378,17.4764,17.5142,205000.0
2008-08-14 13:00:00,37.08,37.09,37.07,37.09,105800.0,17.5095,17.5142,17.5048,17.5142,105800.0
2008-08-14 13:30:00,37.08,37.09,37.04,37.06,248500.0,17.5095,17.5142,17.4906,17.5,248500.0
2008-08-14 14:00:00,37.07,37.07,36.97,37.0,224500.0,17.5048,17.5048,17.4575,17.4717,224500.0
2008-08-14 14:30:00,36.99,37.06,36.99,37.04,220200.0,17.467,17.5,17.467,17.4906,220200.0
2008-08-14 15:00:00,37.03,37.05,36.97,37.03,419400.0,17.4859,17.4953,17.4575,17.4859,419400.0
2008-08-14 15:30:00,37.03,37.07,36.96,37.01,753800.0,17.4859,17.5048,17.4528,17.4764,753800.0
2008-08-15 09:30:00,37.11,37.4,37.03,37.24,856100.0,17.5236,17.6606,17.4859,17.585,856100.0
2008-08-15 10:00:00,37.24,37.34,37.16,37.22,439400.0,17.585,17.6322,17.5473,17.5756,439400.0
2008-08-15 10:30:00,37.23,37.58,37.21,37.58,402300.0,17.5803,17.7456,17.5709,17.7456,402300.0
2008-08-15 11:00:00,37.58,37.58,37.36,37.41,418800.0,17.7456,17.7456,17.6417,17.6653,418800.0
2008-08-15 11:30:00,37.41,37.48,37.36,37.36,272800.0,17.6653,17.6984,17.6417,17.6417,272800.0
2008-08-15 12:00:00,37.37,37.39,37.28,37.29,123500.0,17.6464,17.6559,17.6039,17.6086,123500.0
2008-08-15 12:30:00,37.28,37.33,37.27,37.31,153700.0,17.6039,17.6275,17.5992,17.6181,153700.0
2008-08-15 13:00:00,37.31,37.35,37.24,37.26,201100.0,17.6181,17.637,17.585,17.5945,201100.0
2008-08-15 13:30:00,37.27,37.32,37.22,37.32,202000.0,17.5992,17.6228,17.5756,17.6228,202000.0
2008-08-15 14:00:00,37.31,37.37,37.29,37.34,229200.0,17.6181,17.6464,17.6086,17.6322,229200.0
2008-08-15 14:30:00,37.34,37.4,37.32,37.39,208500.0,17.6322,17.6606,17.6228,17.6559,208500.0
2008-08-15 15:00:00,37.39,37.45,37.35,37.42,319500.0,17.6559,17.6842,17.637,17.67,319500.0
2008-08-15 15:30:00,37.42,37.44,37.39,37.4,313000.0,17.67,17.6795,17.6559,17.6606,313000.0
2008-08-18 09:30:00,37.46,37.59,37.4,37.57,274200.0,17.6889,17.7503,17.6606,17.7409,274200.0
2008-08-18 10:00:00,37.57,37.73,37.51,37.71,258600.0,17.7409,17.8164,17.7125,17.807,258600.0
2008-08-18 10:30:00,37.71,37.73,37.6,37.62,196600.0,17.807,17.8164,17.755,17.7645,196600.0
2008-08-18 11:00:00,37.61,37.69,37.6,37.67,153800.0,17.7597,17.7975,17.755,17.7881,153800.0
2008-08-18 11:30:00,37.67,37.73,37.63,37.65,190300.0,17.7881,17.8164,17.7692,17.7786,190300.0
2008-08-18 12:00:00,37.65,37.78,37.57,37.77,270400.0,17.7786,17.84,17.7409,17.8353,270400.0
2008-08-18 12:30:00,37.78,37.81,37.68,37.71,151300.0,17.84,17.8542,17.7928,17.807,151300.0
2008-08-18 13:00:00,37.7,37.72,37.56,37.6,121200.0,17.8022,17.8117,17.7361,17.755,121200.0
2008-08-18 13:30:00,37.6,37.61,37.57,37.58,190200.0,17.755,17.7597,17.7409,17.7456,190200.0
2008-08-18 14:00:00,37.58,37.62,37.52,37.56,280100.0,17.7456,17.7645,17.7172,17.7361,280100.0
2008-08-18 14:30:00,37.56,37.64,37.53,37.64,149200.0,17.7361,17.7739,17.722,17.7739,149200.0
2008-08-18 15:00:00,37.63,37.66,37.56,37.64,266000.0,17.7692,17.7834,17.7361,17.7739,266000.0
2008-08-18 15:30:00,37.65,37.67,37.54,37.65,424600.0,17.7786,17.7881,17.7267,17.7786,424600.0
2008-08-19 09:30:00,37.42,37.74,37.42,37.58,230700.0,17.67,17.8211,17.67,17.7456,230700.0
2008-08-19 10:00:00,37.58,37.61,37.5,37.58,184000.0,17.7456,17.7597,17.7078,17.7456,184000.0
2008-08-19 10:30:00,37.58,37.63,37.58,37.62,189700.0,17.7456,17.7692,17.7456,17.7645,189700.0
2008-08-19 11:00:00,37.61,37.62,37.51,37.56,239500.0,17.7597,17.7645,17.7125,17.7361,239500.0
2008-08-19 11:30:00,37.56,37.59,37.43,37.44,165100.0,17.7361,17.7503,17.6747,17.6795,165100.0
2008-08-19 12:00:00,37.46,37.62,37.45,37.6,173400.0,17.6889,17.7645,17.6842,17.755,173400.0
2008-08-19 12:30:00,37.6,37.6,37.55,37.57,157000.0,17.755,17.755,17.7314,17.7409,157000.0
2008-08-19 13:00:00,37.58,37.6,37.56,37.58,87600.0,17.7456,17.755,17.7361,17.7456,87600.0
2008-08-19 13:30:00,37.58,37.62,37.55,37.59,133300.0,17.7456,17.7645,17.7314,17.7503,133300.0
2008-08-19 14:00:00,37.59,37.6,37.51,37.52,126600.0,17.7503,17.755,17.7125,17.7172,126600.0
2008-08-19 14:30:00,37.52,37.53,37.47,37.5,235300.0,17.7172,17.722,17.6936,17.7078,235300.0
2008-08-19 15:00:00,37.5,37.58,37.46,37.55,255700.0,17.7078,17.7456,17.6889,17.7314,255700.0
2008-08-19 15:30:00,37.54,37.55,37.46,37.48,461300.0,17.7267,17.7314,17.6889,17.6984,461300.0
2008-08-20 09:30:00,37.48,37.48,37.16,37.43,293400.0,17.6984,17.6984,17.5473,17.6747,293400.0
2008-08-20 10:00:00,37.42,37.48,37.33,37.45,327500.0,17.67,17.6984,17.6275,17.6842,327500.0
2008-08-20 10:30:00,37.45,37.52,37.37,37.44,323200.0,17.6842,17.7172,17.6464,17.6795,323200.0
2008-08-20 11:00:00,37.44,37.56,37.43,37.56,226600.0,17.6795,17.7361,17.6747,17.7361,226600.0
2008-08-20 11:30:00,37.56,37.61,37.55,37.58,190800.0,17.7361,17.7597,17.7314,17.7456,190800.0
2008-08-20 12:00:00,37.57,37.62,37.44,37.54,270400.0,17.7409,17.7645,17.6795,17.7267,270400.0
2008-08-20 12:30:00,37.54,37.58,37.51,37.54,161100.0,17.7267,17.7456,17.7125,17.7267,161100.0
2008-08-20 13:00:00,37.54,37.59,37.52,37.53,165200.0,17.7267,17.7503,17.7172,17.722,165200.0
2008-08-20 13:30:00,37.53,37.54,37.45,37.46,87100.0,17.722,17.7267,17.6842,17.6889,87100.0
2008-08-20 14:00:00,37.46,37.48,37.38,37.41,215700.0,17.6889,17.6984,17.6511,17.6653,215700.0
2008-08-20 14:30:00,37.41,37.44,37.38,37.4,108100.0,17.6653,17.6795,17.6511,17.6606,108100.0
2008-08-20 15:00:00,37.41,37.46,37.35,37.42,281600.0,17.6653,17.6889,17.637,17.67,281600.0
2008-08-20 15:30:00,37.41,37.56,37.37,37.53,496900.0,17.6653,17.7361,17.6464,17.722,496900.0
2008-08-21 09:30:00,37.34,37.69,37.22,37.68,197200.0,17.6322,17.7975,17.5756,17.7928,197200.0
2008-08-21 10:00:00,37.68,37.7,37.43,37.49,334900.0,17.7928,17.8022,17.6747,17.7031,334900.0
2008-08-21 10:30:00,37.49,37.59,37.38,37.51,266400.0,17.7031,17.7503,17.6511,17.7125,266400.0
2008-08-21 11:00:00,37.51,37.59,37.44,37.54,175900.0,17.7125,17.7503,17.6795,17.7267,175900.0
2008-08-21 11:30:00,37.54,37.54,37.34,37.37,264100.0,17.7267,17.7267,17.6322,17.6464,264100.0
2008-08-21 12:00:00,37.37,37.5,37.36,37.49,164400.0,17.6464,17.7078,17.6417,17.7031,164400.0
2008-08-21 12:30:00,37.49,37.52,37.48,37.52,68600.0,17.7031,17.7172,17.6984,17.7172,68600.0
2008-08-21 13:00:00,37.52,37.55,37.5,37.53,138400.0,17.7172,17.7314,17.7078,17.722,138400.0
2008-08-21 13:30:00,37.53,37.55,37.4,37.48,168100.0,17.722,17.7314,17.6606,17.6984,168100.0
2008-08-21 14:00:00,37.49,37.51,37.47,37.48,153900.0,17.7031,17.7125,17.6936,17.6984,153900.0
2008-08-21 14:30:00,37.48,37.67,37.48,37.58,132000.0,17.6984,17.7881,17.6984,17.7456,132000.0
2008-08-21 15:00:00,37.58,37.59,37.49,37.5,372700.0,17.7456,17.7503,17.7031,17.7078,372700.0
2008-08-21 15:30:00,37.51,37.57,37.47,37.53,286000.0,17.7125,17.7409,17.6936,17.722,286000.0
2008-08-22 09:30:00,37.64,37.71,37.55,37.62,283000.0,17.7739,17.807,17.7314,17.7645,283000.0
2008-08-22 10:00:00,37.62,37.7,37.55,37.56,399800.0,17.7645,17.8022,17.7314,17.7361,399800.0
2008-08-22 10:30:00,37.56,37.58,37.53,37.54,183500.0,17.7361,17.7456,17.722,17.7267,183500.0
2008-08-22 11:00:00,37.54,37.63,37.54,37.55,238800.0,17.7267,17.7692,17.7267,17.7314,238800.0
2008-08-22 11:30:00,37.55,37.64,37.53,37.63,298400.0,17.7314,17.7739,17.722,17.7692,298400.0
2008-08-22 12:00:00,37.63,37.64,37.56,37.58,224400.0,17.7692,17.7739,17.7361,17.7456,224400.0
2008-08-22 12:30:00,37.59,37.59,37.52,37.53,130900.0,17.7503,17.7503,17.7172,17.722,130900.0
2008-08-22 13:00:00,37.53,37.67,37.52,37.63,143400.0,17.722,17.7881,17.7172,17.7692,143400.0
2008-08-22 13:30:00,37.64,37.7,37.62,37.7,89500.0,17.7739,17.8022,17.7645,17.8022,89500.0
2008-08-22 14:00:00,37.7,37.7,37.61,37.61,221500.0,17.8022,17.8022,17.7597,17.7597,221500.0
2008-08-22 14:30:00,37.61,37.7,37.61,37.63,176100.0,17.7597,17.8022,17.7597,17.7692,176100.0
2008-08-22 15:00:00,37.64,37.71,37.63,37.69,132400.0,17.7739,17.807,17.7692,17.7975,132400.0
2008-08-22 15:30:00,37.7,37.79,37.69,37.75,343300.0,17.8022,17.8447,17.7975,17.8259,343300.0
2008-08-25 09:30:00,37.7,37.8,37.48,37.48,182200.0,17.8022,17.8495,17.6984,17.6984,182200.0
2008-08-25 10:00:00,37.49,37.58,37.42,37.46,145700.0,17.7031,17.7456,17.67,17.6889,145700.0
2008-08-25 10:30:00,37.45,37.5,37.39,37.4,130400.0,17.6842,17.7078,17.6559,17.6606,130400.0
2008-08-25 11:00:00,37.4,37.43,37.34,37.4,93200.0,17.6606,17.6747,17.6322,17.6606,93200.0
2008-08-25 11:30:00,37.39,37.5,37.26,37.26,111400.0,17.6559,17.7078,17.5945,17.5945,111400.0
2008-08-25 12:00:00,37.27,37.32,37.16,37.17,159100.0,17.5992,17.6228,17.5473,17.552,159100.0
2008-08-25 12:30:00,37.17,37.26,37.17,37.22,108500.0,17.552,17.5945,17.552,17.5756,108500.0
2008-08-25 13:00:00,37.23,37.33,37.23,37.31,105400.0,17.5803,17.6275,17.5803,17.6181,105400.0
2008-08-25 13:30:00,37.3,37.39,37.24,37.27,127200.0,17.6134,17.6559,17.585,17.5992,127200.0
2008-08-25 14:00:00,37.27,37.27,37.2,37.21,176200.0,17.5992,17.5992,17.5661,17.5709,176200.0
2008-08-25 14:30:00,37.22,37.24,37.14,37.16,161900.0,17.5756,17.585,17.5378,17.5473,161900.0
2008-08-25 15:00:00,37.16,37.33,37.15,37.31,198200.0,17.5473,17.6275,17.5425,17.6181,198200.0
2008-08-25 15:30:00,37.31,37.32,37.2,37.31,384000.0,17.6181,17.6228,17.5661,17.6181,384000.0
2008-08-26 09:30:00,37.25,37.52,37.11,37.43,199700.0,17.5897,17.7172,17.5236,17.6747,199700.0
2008-08-26 10:00:00,37.43,37.53,37.38,37.48,147000.0,17.6747,17.722,17.6511,17.6984,147000.0
2008-08-26 10:30:00,37.48,37.51,37.44,37.46,121000.0,17.6984,17.7125,17.6795,17.6889,121000.0
2008-08-26 11:00:00,37.46,37.47,37.33,37.41,118800.0,17.6889,17.6936,17.6275,17.6653,118800.0
2008-08-26 11:30:00,37.41,37.48,37.33,37.44,111600.0,17.6653,17.6984,17.6275,17.6795,111600.0
2008-08-26 12:00:00,37.44,37.53,37.43,37.43,91600.0,17.6795,17.722,17.6747,17.6747,91600.0
2008-08-26 12:30:00,37.43,37.54,37.43,37.5,92100.0,17.6747,17.7267,17.6747,17.7078,92100.0
2008-08-26 13:00:00,37.49,37.54,37.49,37.53,57500.0,17.7031,17.7267,17.7031,17.722,57500.0
2008-08-26 13:30:00,37.53,37.59,37.46,37.59,194100.0,17.722,17.7503,17.6889,17.7503,194100.0
2008-08-26 14:00:00,37.58,37.61,37.53,37.58,187900.0,17.7456,17.7597,17.722,17.7456,187900.0
2008-08-26 14:30:00,37.58,37.6,37.49,37.5,173100.0,17.7456,17.755,17.7031,17.7078,173100.0
2008-08-26 15:00:00,37.5,37.65,37.48,37.53,385400.0,17.7078,17.7786,17.6984,17.722,385400.0
2008-08-26 15:30:00,37.54,37.63,37.54,37.55,419500.0,17.7267,17.7692,17.7267,17.7314,419500.0
2008-08-27 09:30:00,37.52,37.66,37.45,37.62,160200.0,17.7172,17.7834,17.6842,17.7645,160200.0
2008-08-27 10:00:00,37.62,37.69,37.62,37.66,113000.0,17.7645,17.7975,17.7645,17.7834,113000.0
2008-08-27 10:30:00,37.67,37.7,37.61,37.68,110800.0,17.7881,17.8022,17.7597,17.7928,110800.0
2008-08-27 11:00:00,37.67,37.68,37.54,37.54,148300.0,17.7881,17.7928,17.7267,17.7267,148300.0
2008-08-27 11:30:00,37.54,37.63,37.52,37.62,196600.0,17.7267,17.7692,17.7172,17.7645,196600.0
2008-08-27 12:00:00,37.62,37.68,37.58,37.62,153200.0,17.7645,17.7928,17.7456,17.7645,153200.0
2008-08-27 12:30:00,37.63,37.69,37.58,37.69,212700.0,17.7692,17.7975,17.7456,17.7975,212700.0
2008-08-27 13:00:00,37.68,37.73,37.68,37.7,129400.0,17.7928,17.8164,17.7928,17.8022,129400.0
2008-08-27 13:30:00,37.71,37.75,37.69,37.71,87200.0,17.807,17.8259,17.7975,17.807,87200.0
2008-08-27 14:00:00,37.72,37.72,37.63,37.68,138500.0,17.8117,17.8117,17.7692,17.7928,138500.0
2008-08-27 14:30:00,37.67,37.69,37.61,37.69,257200.0,17.7881,17.7975,17.7597,17.7975,257200.0
2008-08-27 15:00:00,37.69,37.71,37.61,37.63,183800.0,17.7975,17.807,17.7597,17.7692,183800.0
2008-08-27 15:30:00,37.63,37.68,37.61,37.67,436100.0,17.7692,17.7928,17.7597,17.7881,436100.0
2008-08-28 09:30:00,37.66,37.85,37.58,37.83,256600.0,17.7834,17.8731,17.7456,17.8636,256600.0
2008-08-28 10:00:00,37.83,37.85,37.74,37.82,158000.0,17.8636,17.8731,17.8211,17.8589,158000.0
2008-08-28 10:30:00,37.81,37.92,37.75,37.78,186700.0,17.8542,17.9061,17.8259,17.84,186700.0
2008-08-28 11:00:00,37.77,37.91,37.77,37.87,104800.0,17.8353,17.9014,17.8353,17.8825,104800.0
2008-08-28 11:30:00,37.87,37.93,37.79,37.92,193400.0,17.8825,17.9109,17.8447,17.9061,193400.0
2008-08-28 12:00:00,37.93,37.95,37.82,37.86,110800.0,17.9109,17.9203,17.8589,17.8778,110800.0
2008-08-28 12:30:00,37.85,37.93,37.85,37.92,99000.0,17.8731,17.9109,17.8731,17.9061,99000.0
2008-08-28 13:00:00,37.92,37.93,37.86,37.9,49100.0,17.9061,17.9109,17.8778,17.8967,49100.0
2008-08-28 13:30:00,37.9,37.94,37.89,37.92,58800.0,17.8967,17.9156,17.892,17.9061,58800.0
2008-08-28 14:00:00,37.92,37.95,37.88,37.95,72600.0,17.9061,17.9203,17.8872,17.9203,72600.0
2008-08-28 14:30:00,37.95,37.98,37.94,37.98,79300.0,17.9203,17.9345,17.9156,17.9345,79300.0
2008-08-28 15:00:00,37.97,37.98,37.94,37.97,135400.0,17.9297,17.9345,17.9156,17.9297,135400.0
2008-08-28 15:30:00,37.98,38.0,37.94,37.99,477900.0,17.9345,17.9439,17.9156,17.9392,477900.0
2008-08-29 09:30:00,37.8,37.98,37.8,37.94,180800.0,17.8495,17.9345,17.8495,17.9156,180800.0
2008-08-29 10:00:00,37.94,37.97,37.72,37.73,115800.0,17.9156,17.9297,17.8117,17.8164,115800.0
2008-08-29 10:30:00,37.74,37.78,37.69,37.75,123000.0,17.8211,17.84,17.7975,17.8259,123000.0
2008-08-29 11:00:00,37.75,37.75,37.67,37.69,114900.0,17.8259,17.8259,17.7881,17.7975,114900.0
2008-08-29 11:30:00,37.69,37.8,37.68,37.71,105500.0,17.7975,17.8495,17.7928,17.807,105500.0
2008-08-29 12:00:00,37.72,37.74,37.69,37.72,124800.0,17.8117,17.8211,17.7975,17.8117,124800.0
2008-08-29 12:30:00,37.71,37.72,37.7,37.71,56100.0,17.807,17.8117,17.8022,17.807,56100.0
2008-08-29 13:00:00,37.71,37.76,37.7,37.74,96600.0,17.807,17.8306,17.8022,17.8211,96600.0
2008-08-29 13:30:00,37.74,37.75,37.7,37.71,88300.0,17.8211,17.8259,17.8022,17.807,88300.0
2008-08-29 14:00:00,37.71,37.71,37.63,37.64,95900.0,17.807,17.807,17.7692,17.7739,95900.0
2008-08-29 14:30:00,37.64,37.64,37.54,37.55,122700.0,17.7739,17.7739,17.7267,17.7314,122700.0
2008-08-29 15:00:00,37.56,37.69,37.55,37.64,161300.0,17.7361,17.7975,17.7314,17.7739,161300.0
2008-08-29 15:30:00,37.64,37.67,37.51,37.55,458800.0,17.7739,17.7881,17.7125,17.7314,458800.0
2008-09-02 09:30:00,37.83,37.9,37.43,37.86,348300.0,17.8636,17.8967,17.6747,17.8778,348300.0
2008-09-02 10:00:00,37.87,37.95,37.79,37.83,273500.0,17.8825,17.9203,17.8447,17.8636,273500.0
2008-09-02 10:30:00,37.83,37.88,37.78,37.84,178300.0,17.8636,17.8872,17.84,17.8684,178300.0
2008-09-02 11:00:00,37.85,37.88,37.6,37.61,160900.0,17.8731,17.8872,17.755,17.7597,160900.0
2008-09-02 11:30:00,37.61,37.68,37.55,37.56,179800.0,17.7597,17.7928,17.7314,17.7361,179800.0
2008-09-02 12:00:00,37.55,37.65,37.51,37.51,161000.0,17.7314,17.7786,17.7125,17.7125,161000.0
2008-09-02 12:30:00,37.51,37.51,37.26,37.33,199300.0,17.7125,17.7125,17.5945,17.6275,199300.0
2008-09-02 13:00:00,37.33,37.43,37.33,37.42,77800.0,17.6275,17.6747,17.6275,17.67,77800.0
2008-09-02 13:30:00,37.43,37.46,37.33,37.35,152400.0,17.6747,17.6889,17.6275,17.637,152400.0
2008-09-02 14:00:00,37.36,37.41,37.3,37.41,189700.0,17.6417,17.6653,17.6134,17.6653,189700.0
2008-09-02 14:30:00,37.41,37.46,37.4,37.41,194500.0,17.6653,17.6889,17.6606,17.6653,194500.0
2008-09-02 15:00:00,37.42,37.43,37.31,37.31,188300.0,17.67,17.6747,17.6181,17.6181,188300.0
2008-09-02 15:30:00,37.32,37.36,37.28,37.28,360500.0,17.6228,17.6417,17.6039,17.6039,360500.0
2008-09-03 09:30:00,37.31,37.45,37.16,37.19,279500.0,17.6181,17.6842,17.5473,17.5614,279500.0
2008-09-03 10:00:00,37.19,37.29,37.01,37.06,317100.0,17.5614,17.6086,17.4764,17.5,317100.0
2008-09-03 10:30:00,37.07,37.42,37.06,37.4,463900.0,17.5048,17.67,17.5,17.6606,463900.0
2008-09-03 11:00:00,37.4,37.51,37.38,37.51,418400.0,17.6606,17.7125,17.6511,17.7125,418400.0
2008-09-03 11:30:00,37.5,37.51,37.27,37.3,350400.0,17.7078,17.7125,17.5992,17.6134,350400.0
2008-09-03 12:00:00,37.3,37.31,37.18,37.27,251100.0,17.6134,17.6181,17.5567,17.5992,251100.0
2008-09-03 12:30:00,37.27,37.39,37.26,37.35,310500.0,17.5992,17.6559,17.5945,17.637,310500.0
2008-09-03 13:00:00,37.36,37.5,37.34,37.5,290200.0,17.6417,17.7078,17.6322,17.7078,290200.0
2008-09-03 13:30:00,37.5,37.64,37.48,37.6,344100.0,17.7078,17.7739,17.6984,17.755,344100.0
2008-09-03 14:00:00,37.6,37.6,37.48,37.5,362200.0,17.755,17.755,17.6984,17.7078,362200.0
2008-09-03 14:30:00,37.51,37.59,37.49,37.55,438800.0,17.7125,17.7503,17.7031,17.7314,438800.0
2008-09-03 15:00:00,37.55,37.62,37.51,37.52,354000.0,17.7314,17.7645,17.7125,17.7172,354000.0
2008-09-03 15:30:00,37.51,37.7,37.48,37.65,616000.0,17.7125,17.8022,17.6984,17.7786,616000.0
2008-09-04 09:30:00,37.45,37.74,37.45,37.64,190700.0,17.6842,17.8211,17.6842,17.7739,190700.0
2008-09-04 10:00:00,37.64,37.7,37.59,37.66,276600.0,17.7739,17.8022,17.7503,17.7834,276600.0
2008-09-04 10:30:00,37.67,37.67,37.42,37.45,264300.0,17.7881,17.7881,17.67,17.6842,264300.0
2008-09-04 11:00:00,37.45,37.46,37.32,37.43,204300.0,17.6842,17.6889,17.6228,17.6747,204300.0
2008-09-04 11:30:00,37.44,37.5,37.43,37.44,268600.0,17.6795,17.7078,17.6747,17.6795,268600.0
2008-09-04 12:00:00,37.44,37.5,37.33,37.34,155600.0,17.6795,17.7078,17.6275,17.6322,155600.0
2008-09-04 12:30:00,37.35,37.37,37.25,37.34,193800.0,17.637,17.6464,17.5897,17.6322,193800.0
2008-09-04 13:00:00,37.34,37.37,37.2,37.23,208800.0,17.6322,17.6464,17.5661,17.5803,208800.0
2008-09-04 13:30:00,37.23,37.4,37.2,37.34,165200.0,17.5803,17.6606,17.5661,17.6322,165200.0
2008-09-04 14:00:00,37.33,37.35,37.22,37.34,235200.0,17.6275,17.637,17.5756,17.6322,235200.0
2008-09-04 14:30:00,37.33,37.35,37.25,37.29,336200.0,17.6275,17.637,17.5897,17.6086,336200.0
2008-09-04 15:00:00,37.29,37.42,37.2,37.29,463200.0,17.6086,17.67,17.5661,17.6086,463200.0
2008-09-04 15:30:00,37.29,37.37,37.24,37.28,951100.0,17.6086,17.6464,17.585,17.6039,951100.0
2008-09-05 09:30:00,37.12,37.45,37.05,37.1,364700.0,17.5284,17.6842,17.4953,17.5189,364700.0
2008-09-05 10:00:00,37.11,37.29,37.09,37.13,671000.0,17.5236,17.6086,17.5142,17.5331,671000.0
2008-09-05 10:30:00,37.12,37.19,37.09,37.12,562600.0,17.5284,17.5614,17.5142,17.5284,562600.0
2008-09-05 11:00:00,37.11,37.23,37.0,37.23,512200.0,17.5236,17.5803,17.4717,17.5803,512200.0
2008-09-05 11:30:00,37.22,37.23,37.1,37.15,537800.0,17.5756,17.5803,17.5189,17.5425,537800.0
2008-09-05 12:00:00,37.15,37.15,37.03,37.13,737600.0,17.5425,17.5425,17.4859,17.5331,737600.0
2008-09-05 12:30:00,37.12,37.14,37.0,37.01,330800.0,17.5284,17.5378,17.4717,17.4764,330800.0
2008-09-05 13:00:00,37.01,37.07,36.96,37.05,217200.0,17.4764,17.5048,17.4528,17.4953,217200.0
2008-09-05 13:30:00,37.05,37.08,37.0,37.02,199700.0,17.4953,17.5095,17.4717,17.4811,199700.0
2008-09-05 14:00:00,37.01,37.05,36.99,37.03,251500.0,17.4764,17.4953,17.467,17.4859,251500.0
2008-09-05 14:30:00,37.04,37.17,37.01,37.11,372300.0,17.4906,17.552,17.4764,17.5236,372300.0
2008-09-05 15:00:00,37.11,37.12,37.01,37.1,299500.0,17.5236,17.5284,17.4764,17.5189,299500.0
2008-09-05 15:30:00,37.09,37.17,37.06,37.08,680700.0,17.5142,17.552,17.5,17.5095,680700.0
2008-09-08 09:30:00,37.42,37.81,37.39,37.54,543300.0,17.67,17.8542,17.6559,17.7267,543300.0
2008-09-08 10:00:00,37.54,37.87,37.52,37.77,447800.0,17.7267,17.8825,17.7172,17.8353,447800.0
2008-09-08 10:30:00,37.77,37.86,37.67,37.77,494200.0,17.8353,17.8778,17.7881,17.8353,494200.0
2008-09-08 11:00:00,37.75,37.88,37.58,37.82,434700.0,17.8259,17.8872,17.7456,17.8589,434700.0
2008-09-08 11:30:00,37.83,37.94,37.79,37.9,457000.0,17.8636,17.9156,17.8447,17.8967,457000.0
2008-09-08 12:00:00,37.9,37.98,37.76,37.87,418400.0,17.8967,17.9345,17.8306,17.8825,418400.0
2008-09-08 12:30:00,37.88,37.96,37.77,37.82,252500.0,17.8872,17.925,17.8353,17.8589,252500.0
2008-09-08 13:00:00,37.83,37.94,37.78,37.92,210500.0,17.8636,17.9156,17.84,17.9061,210500.0
2008-09-08 13:30:00,37.92,37.94,37.79,37.87,264800.0,17.9061,17.9156,17.8447,17.8825,264800.0
2008-09-08 14:00:00,37.86,37.96,37.81,37.85,851200.0,17.8778,17.925,17.8542,17.8731,851200.0
2008-09-08 14:30:00,37.85,37.88,37.64,37.74,738100.0,17.8731,17.8872,17.7739,17.8211,738100.0
2008-09-08 15:00:00,37.74,37.82,37.62,37.81,753600.0,17.8211,17.8589,17.7645,17.8542,753600.0
2008-09-08 15:30:00,37.81,38.0,37.79,38.0,991900.0,17.8542,17.9439,17.8447,17.9439,991900.0
2008-09-09 09:30:00,37.8,38.17,37.64,37.94,530600.0,17.8495,18.0242,17.7739,17.9156,530600.0
2008-09-09 10:00:00,37.94,38.02,37.81,37.84,616200.0,17.9156,17.9533,17.8542,17.8684,616200.0
2008-09-09 10:30:00,37.84,37.95,37.73,37.94,589100.0,17.8684,17.9203,17.8164,17.9156,589100.0
2008-09-09 11:00:00,37.94,38.06,37.86,38.05,564700.0,17.9156,17.9722,17.8778,17.9675,564700.0
2008-09-09 11:30:00,38.05,38.1,37.95,38.05,302200.0,17.9675,17.9911,17.9203,17.9675,302200.0
2008-09-09 12:00:00,38.05,38.2,38.05,38.08,643300.0,17.9675,18.0383,17.9675,17.9817,643300.0
2008-09-09 12:30:00,38.07,38.12,38.02,38.03,546500.0,17.977,18.0006,17.9533,17.9581,546500.0
2008-09-09 13:00:00,38.02,38.1,37.96,38.0,347200.0,17.9533,17.9911,17.925,17.9439,347200.0
2008-09-09 13:30:00,38.0,38.12,37.94,38.06,289300.0,17.9439,18.0006,17.9156,17.9722,289300.0
2008-09-09 14:00:00,38.05,38.14,38.03,38.08,329500.0,17.9675,18.01,17.9581,17.9817,329500.0
2008-09-09 14:30:00,38.08,38.11,37.95,37.98,379500.0,17.9817,17.9958,17.9203,17.9345,379500.0
2008-09-09 15:00:00,37.99,38.15,37.87,38.01,588500.0,17.9392,18.0147,17.8825,17.9486,588500.0
2008-09-09 15:30:00,38.02,38.08,37.86,37.86,861700.0,17.9533,17.9817,17.8778,17.8778,861700.0
2008-09-10 09:30:00,37.88,38.16,37.88,38.12,512900.0,17.8872,18.0195,17.8872,18.0006,512900.0
2008-09-10 10:00:00,38.12,38.14,37.9,37.91,286200.0,18.0006,18.01,17.8967,17.9014,286200.0
2008-09-10 10:30:00,37.91,37.98,37.73,37.9,313500.0,17.9014,17.9345,17.8164,17.8967,313500.0
2008-09-10 11:00:00,37.91,37.96,37.74,37.76,327000.0,17.9014,17.925,17.8211,17.8306,327000.0
2008-09-10 11:30:00,37.77,37.92,37.75,37.81,335000.0,17.8353,17.9061,17.8259,17.8542,335000.0
2008-09-10 12:00:00,37.81,37.91,37.71,37.75,221700.0,17.8542,17.9014,17.807,17.8259,221700.0
2008-09-10 12:30:00,37.75,37.86,37.73,37.74,153400.0,17.8259,17.8778,17.8164,17.8211,153400.0
2008-09-10 13:00:00,37.74,37.74,37.65,37.66,176700.0,17.8211,17.8211,17.7786,17.7834,176700.0
2008-09-10 13:30:00,37.65,37.79,37.62,37.74,250600.0,17.7786,17.8447,17.7645,17.8211,250600.0
2008-09-10 14:00:00,37.74,37.87,37.71,37.78,519200.0,17.8211,17.8825,17.807,17.84,519200.0
2008-09-10 14:30:00,37.78,37.87,37.75,37.77,205400.0,17.84,17.8825,17.8259,17.8353,205400.0
2008-09-10 15:00:00,37.77,37.78,37.68,37.77,267500.0,17.8353,17.84,17.7928,17.8353,267500.0
2008-09-10 15:30:00,37.76,37.82,37.63,37.7,844400.0,17.8306,17.8589,17.7692,17.8022,844400.0
2008-09-11 09:30:00,37.68,37.68,37.26,37.5,509000.0,17.7928,17.7928,17.5945,17.7078,509000.0
2008-09-11 10:00:00,37.5,37.59,37.4,37.41,421700.0,17.7078,17.7503,17.6606,17.6653,421700.0
2008-09-11 10:30:00,37.41,37.51,37.28,37.4,600900.0,17.6653,17.7125,17.6039,17.6606,600900.0
2008-09-11 11:00:00,37.4,37.61,37.4,37.56,445700.0,17.6606,17.7597,17.6606,17.7361,445700.0
2008-09-11 11:30:00,37.56,37.65,37.42,37.59,531800.0,17.7361,17.7786,17.67,17.7503,531800.0
2008-09-11 12:00:00,37.6,37.73,37.59,37.67,280400.0,17.755,17.8164,17.7503,17.7881,280400.0
2008-09-11 12:30:00,37.67,37.85,37.6,37.8,310600.0,17.7881,17.8731,17.755,17.8495,310600.0
2008-09-11 13:00:00,37.79,37.82,37.71,37.81,244800.0,17.8447,17.8589,17.807,17.8542,244800.0
2008-09-11 13:30:00,37.82,37.87,37.75,37.84,221500.0,17.8589,17.8825,17.8259,17.8684,221500.0
2008-09-11 14:00:00,37.84,37.98,37.84,37.96,365600.0,17.8684,17.9345,17.8684,17.925,365600.0
2008-09-11 14:30:00,37.96,37.96,37.75,37.77,296300.0,17.925,17.925,17.8259,17.8353,296300.0
2008-09-11 15:00:00,37.77,37.86,37.72,37.75,430600.0,17.8353,17.8778,17.8117,17.8259,430600.0
2008-09-11 15:30:00,37.75,38.04,37.73,37.99,850400.0,17.8259,17.9628,17.8164,17.9392,850400.0
2008-09-12 09:30:00,37.77,38.24,37.75,38.08,356800.0,17.8353,18.0572,17.8259,17.9817,356800.0
2008-09-12 10:00:00,38.08,38.29,38.01,38.25,345000.0,17.9817,18.0808,17.9486,18.062,345000.0
2008-09-12 10:30:00,38.25,38.38,38.22,38.23,314500.0,18.062,18.1233,18.0478,18.0525,314500.0
2008-09-12 11:00:00,38.22,38.28,38.12,38.26,385400.0,18.0478,18.0761,18.0006,18.0667,385400.0
2008-09-12 11:30:00,38.25,38.27,38.14,38.25,322500.0,18.062,18.0714,18.01,18.062,322500.0
2008-09-12 12:00:00,38.25,38.35,38.2,38.33,247600.0,18.062,18.1092,18.0383,18.0997,247600.0
2008-09-12 12:30:00,38.33,38.35,38.24,38.26,285000.0,18.0997,18.1092,18.0572,18.0667,285000.0
2008-09-12 13:00:00,38.26,38.38,38.25,38.35,196100.0,18.0667,18.1233,18.062,18.1092,196100.0
2008-09-12 13:30:00,38.35,38.38,38.31,38.38,207600.0,18.1092,18.1233,18.0903,18.1233,207600.0
2008-09-12 14:00:00,38.38,38.41,38.18,38.2,321700.0,18.1233,18.1375,18.0289,18.0383,321700.0
2008-09-12 14:30:00,38.2,38.4,38.15,38.38,462800.0,18.0383,18.1328,18.0147,18.1233,462800.0
2008-09-12 15:00:00,38.38,38.38,38.04,38.16,698500.0,18.1233,18.1233,17.9628,18.0195,698500.0
2008-09-12 15:30:00,38.15,38.2,38.01,38.11,962600.0,18.0147,18.0383,17.9486,17.9958,962600.0
2008-09-15 09:30:00,37.7,38.35,37.48,37.85,715500.0,17.8022,18.1092,17.6984,17.8731,715500.0
2008-09-15 10:00:00,37.85,38.42,37.77,38.38,575000.0,17.8731,18.1422,17.8353,18.1233,575000.0
2008-09-15 10:30:00,38.4,38.7,38.38,38.57,567400.0,18.1328,18.2745,18.1233,18.2131,567400.0
2008-09-15 11:00:00,38.58,38.72,38.46,38.49,352300.0,18.2178,18.2839,18.1611,18.1753,352300.0
2008-09-15 11:30:00,38.48,38.59,38.38,38.39,364000.0,18.1706,18.2225,18.1233,18.1281,364000.0
2008-09-15 12:00:00,38.4,38.62,38.34,38.53,385100.0,18.1328,18.2367,18.1045,18.1942,385100.0
2008-09-15 12:30:00,38.55,38.65,38.5,38.57,235600.0,18.2036,18.2508,18.18,18.2131,235600.0
2008-09-15 13:00:00,38.57,38.62,38.37,38.45,202200.0,18.2131,18.2367,18.1186,18.1564,202200.0
2008-09-15 13:30:00,38.45,38.59,38.41,38.49,240800.0,18.1564,18.2225,18.1375,18.1753,240800.0
2008-09-15 14:00:00,38.49,38.75,38.48,38.67,484500.0,18.1753,18.2981,18.1706,18.2603,484500.0
2008-09-15 14:30:00,38.66,38.7,38.52,38.54,324700.0,18.2556,18.2745,18.1895,18.1989,324700.0
2008-09-15 15:00:00,38.53,38.57,38.37,38.44,438700.0,18.1942,18.2131,18.1186,18.1517,438700.0
2008-09-15 15:30:00,38.44,38.53,38.07,38.17,1196500.0,18.1517,18.1942,17.977,18.0242,1196500.0
2008-09-16 09:30:00,37.89,38.57,37.5,38.52,1038200.0,17.892,18.2131,17.7078,18.1895,1038200.0
2008-09-16 10:00:00,38.53,38.75,38.29,38.59,800300.0,18.1942,18.2981,18.0808,18.2225,800300.0
2008-09-16 10:30:00,38.59,38.59,38.27,38.3,682200.0,18.2225,18.2225,18.0714,18.0856,682200.0
2008-09-16 11:00:00,38.29,38.44,37.97,38.07,695300.0,18.0808,18.1517,17.9297,17.977,695300.0
2008-09-16 11:30:00,38.06,38.5,38.04,38.44,353800.0,17.9722,18.18,17.9628,18.1517,353800.0
2008-09-16 12:00:00,38.44,38.55,38.18,38.39,428800.0,18.1517,18.2036,18.0289,18.1281,428800.0
2008-09-16 12:30:00,38.38,38.39,38.18,38.21,271300.0,18.1233,18.1281,18.0289,18.0431,271300.0
2008-09-16 13:00:00,38.21,38.53,38.07,38.35,337700.0,18.0431,18.1942,17.977,18.1092,337700.0
2008-09-16 13:30:00,38.35,38.38,37.73,37.93,635300.0,18.1092,18.1233,17.8164,17.9109,635300.0
2008-09-16 14:00:00,37.91,38.74,37.91,38.32,710400.0,17.9014,18.2933,17.9014,18.095,710400.0
2008-09-16 14:30:00,38.34,39.0,38.23,38.8,1006300.0,18.1045,18.4161,18.0525,18.3217,1006300.0
2008-09-16 15:00:00,38.8,39.1,38.7,38.95,898400.0,18.3217,18.4633,18.2745,18.3925,898400.0
2008-09-16 15:30:00,38.93,39.15,38.79,39.05,1159900.0,18.3831,18.4869,18.3169,18.4397,1159900.0
2008-09-17 09:30:00,38.57,38.7,38.17,38.65,516300.0,18.2131,18.2745,18.0242,18.2508,516300.0
2008-09-17 10:00:00,38.66,39.0,38.54,38.73,465400.0,18.2556,18.4161,18.1989,18.2886,465400.0
2008-09-17 10:30:00,38.74,38.88,38.57,38.73,443800.0,18.2933,18.3594,18.2131,18.2886,443800.0
2008-09-17 11:00:00,38.73,38.93,38.46,38.63,363800.0,18.2886,18.3831,18.1611,18.2414,363800.0
2008-09-17 11:30:00,38.65,38.94,38.59,38.85,343200.0,18.2508,18.3878,18.2225,18.3453,343200.0
2008-09-17 12:00:00,38.84,38.86,38.33,38.33,306900.0,18.3406,18.35,18.0997,18.0997,306900.0
2008-09-17 12:30:00,38.33,38.73,38.32,38.46,377800.0,18.0997,18.2886,18.095,18.1611,377800.0
2008-09-17 13:00:00,38.45,38.54,38.21,38.28,253200.0,18.1564,18.1989,18.0431,18.0761,253200.0
2008-09-17 13:30:00,38.29,38.37,38.1,38.28,303600.0,18.0808,18.1186,17.9911,18.0761,303600.0
2008-09-17 14:00:00,38.27,38.75,38.26,38.75,537600.0,18.0714,18.2981,18.0667,18.2981,537600.0
2008-09-17 14:30:00,38.75,38.92,38.52,38.63,498800.0,18.2981,18.3783,18.1895,18.2414,498800.0
2008-09-17 15:00:00,38.63,38.88,38.43,38.57,496700.0,18.2414,18.3594,18.147,18.2131,496700.0
2008-09-17 15:30:00,38.57,38.57,38.1,38.15,940600.0,18.2131,18.2131,17.9911,18.0147,940600.0
2008-09-18 09:30:00,38.4,38.95,38.18,38.83,559200.0,18.1328,18.3925,18.0289,18.3358,559200.0
2008-09-18 10:00:00,38.84,38.95,38.44,38.56,423800.0,18.3406,18.3925,18.1517,18.2083,423800.0
2008-09-18 10:30:00,38.56,38.59,38.36,38.38,327600.0,18.2083,18.2225,18.1139,18.1233,327600.0
2008-09-18 11:00:00,38.38,38.54,38.21,38.45,394900.0,18.1233,18.1989,18.0431,18.1564,394900.0
2008-09-18 11:30:00,38.45,38.69,38.27,38.68,464100.0,18.1564,18.2697,18.0714,18.265,464100.0
2008-09-18 12:00:00,38.67,38.89,38.37,38.89,543600.0,18.2603,18.3642,18.1186,18.3642,543600.0
2008-09-18 12:30:00,38.88,38.91,38.58,38.75,459800.0,18.3594,18.3736,18.2178,18.2981,459800.0
2008-09-18 13:00:00,38.77,39.18,38.76,39.07,508500.0,18.3075,18.5011,18.3028,18.4492,508500.0
2008-09-18 13:30:00,39.09,39.49,39.05,39.17,619800.0,18.4586,18.6475,18.4397,18.4964,619800.0
2008-09-18 14:00:00,39.2,39.5,38.99,39.45,817900.0,18.5106,18.6522,18.4114,18.6286,817900.0
2008-09-18 14:30:00,39.44,39.84,39.44,39.74,783600.0,18.6239,18.8128,18.6239,18.7655,783600.0
2008-09-18 15:00:00,39.74,40.0,39.69,39.95,1774800.0,18.7655,18.8883,18.7419,18.8647,1774800.0
2008-09-18 15:30:00,39.94,40.0,39.16,39.39,1886800.0,18.86,18.8883,18.4917,18.6003,1886800.0
2008-09-19 09:30:00,40.0,40.0,38.52,38.86,1844500.0,18.8883,18.8883,18.1895,18.35,1844500.0
2008-09-19 10:00:00,38.86,38.93,38.5,38.53,787400.0,18.35,18.3831,18.18,18.1942,787400.0
2008-09-19 10:30:00,38.53,39.01,38.2,38.74,659300.0,18.1942,18.4208,18.0383,18.2933,659300.0
2008-09-19 11:00:00,38.74,39.07,38.74,38.88,603800.0,18.2933,18.4492,18.2933,18.3594,603800.0
2008-09-19 11:30:00,38.89,39.05,38.76,39.03,385100.0,18.3642,18.4397,18.3028,18.4303,385100.0
2008-09-19 12:00:00,39.04,39.24,38.97,39.21,313800.0,18.435,18.5294,18.4019,18.5153,313800.0
2008-09-19 12:30:00,39.21,39.44,39.12,39.36,326800.0,18.5153,18.6239,18.4728,18.5861,326800.0
2008-09-19 13:00:00,39.36,39.38,39.04,39.21,434600.0,18.5861,18.5956,18.435,18.5153,434600.0
2008-09-19 13:30:00,39.22,39.27,39.04,39.17,348400.0,18.52,18.5436,18.435,18.4964,348400.0
2008-09-19 14:00:00,39.17,39.22,38.93,39.0,473000.0,18.4964,18.52,18.3831,18.4161,473000.0
2008-09-19 14:30:00,39.0,39.04,38.73,38.82,488600.0,18.4161,18.435,18.2886,18.3311,488600.0
2008-09-19 15:00:00,38.82,38.88,38.59,38.71,865800.0,18.3311,18.3594,18.2225,18.2792,865800.0
2008-09-19 15:30:00,38.71,38.77,38.31,38.4,2108300.0,18.2792,18.3075,18.0903,18.1328,2108300.0
2008-09-22 09:30:00,38.48,38.48,38.07,38.24,417500.0,18.1706,18.1706,17.977,18.0572,417500.0
2008-09-22 10:00:00,38.24,38.41,38.14,38.39,555900.0,18.0572,18.1375,18.01,18.1281,555900.0
2008-09-22 10:30:00,38.39,38.4,38.11,38.26,432500.0,18.1281,18.1328,17.9958,18.0667,432500.0
2008-09-22 11:00:00,38.26,38.28,37.88,38.01,460900.0,18.0667,18.0761,17.8872,17.9486,460900.0
2008-09-22 11:30:00,38.01,38.12,37.9,38.11,300200.0,17.9486,18.0006,17.8967,17.9958,300200.0
2008-09-22 12:00:00,38.11,38.13,37.9,38.05,219800.0,17.9958,18.0053,17.8967,17.9675,219800.0
2008-09-22 12:30:00,38.05,38.17,38.04,38.12,163800.0,17.9675,18.0242,17.9628,18.0006,163800.0
2008-09-22 13:00:00,38.11,38.16,37.96,38.0,158500.0,17.9958,18.0195,17.925,17.9439,158500.0
2008-09-22 13:30:00,38.0,38.18,37.92,38.17,243800.0,17.9439,18.0289,17.9061,18.0242,243800.0
2008-09-22 14:00:00,38.17,38.18,37.94,38.1,470400.0,18.0242,18.0289,17.9156,17.9911,470400.0
2008-09-22 14:30:00,38.09,38.16,37.9,37.98,396300.0,17.9864,18.0195,17.8967,17.9345,396300.0
2008-09-22 15:00:00,37.98,38.05,37.82,37.86,426200.0,17.9345,17.9675,17.8589,17.8778,426200.0
2008-09-22 15:30:00,37.87,37.94,37.6,37.71,853700.0,17.8825,17.9156,17.755,17.807,853700.0
2008-09-23 09:30:00,37.71,38.14,37.63,38.0,248300.0,17.807,18.01,17.7692,17.9439,248300.0
2008-09-23 10:00:00,37.99,38.08,37.84,37.87,233800.0,17.9392,17.9817,17.8684,17.8825,233800.0
2008-09-23 10:30:00,37.87,37.88,37.66,37.87,249800.0,17.8825,17.8872,17.7834,17.8825,249800.0
2008-09-23 11:00:00,37.88,38.01,37.74,37.96,230300.0,17.8872,17.9486,17.8211,17.925,230300.0
2008-09-23 11:30:00,37.96,38.01,37.9,37.93,187700.0,17.925,17.9486,17.8967,17.9109,187700.0
2008-09-23 12:00:00,37.93,38.07,37.86,37.88,220500.0,17.9109,17.977,17.8778,17.8872,220500.0
2008-09-23 12:30:00,37.88,37.89,37.69,37.85,267400.0,17.8872,17.892,17.7975,17.8731,267400.0
2008-09-23 13:00:00,37.85,37.85,37.58,37.7,348300.0,17.8731,17.8731,17.7456,17.8022,348300.0
2008-09-23 13:30:00,37.7,37.7,37.45,37.55,399000.0,17.8022,17.8022,17.6842,17.7314,399000.0
2008-09-23 14:00:00,37.55,37.68,37.39,37.6,295300.0,17.7314,17.7928,17.6559,17.755,295300.0
2008-09-23 14:30:00,37.6,37.88,37.57,37.76,420200.0,17.755,17.8872,17.7409,17.8306,420200.0
2008-09-23 15:00:00,37.76,37.97,37.75,37.8,387500.0,17.8306,17.9297,17.8259,17.8495,387500.0
2008-09-23 15:30:00,37.8,37.84,37.39,37.44,729700.0,17.8495,17.8684,17.6559,17.6795,729700.0
2008-09-24 09:30:00,37.58,37.75,37.08,37.3,362800.0,17.7456,17.8259,17.5095,17.6134,362800.0
2008-09-24 10:00:00,37.3,37.37,37.07,37.29,212700.0,17.6134,17.6464,17.5048,17.6086,212700.0
2008-09-24 10:30:00,37.28,37.37,37.21,37.34,232500.0,17.6039,17.6464,17.5709,17.6322,232500.0
2008-09-24 11:00:00,37.34,37.37,37.07,37.29,283600.0,17.6322,17.6464,17.5048,17.6086,283600.0
2008-09-24 11:30:00,37.29,37.44,37.11,37.44,184200.0,17.6086,17.6795,17.5236,17.6795,184200.0
2008-09-24 12:00:00,37.44,37.58,37.38,37.45,251800.0,17.6795,17.7456,17.6511,17.6842,251800.0
2008-09-24 12:30:00,37.45,37.58,37.4,37.46,206300.0,17.6842,17.7456,17.6606,17.6889,206300.0
2008-09-24 13:00:00,37.47,37.89,37.44,37.84,265800.0,17.6936,17.892,17.6795,17.8684,265800.0
2008-09-24 13:30:00,37.83,37.85,37.66,37.69,190400.0,17.8636,17.8731,17.7834,17.7975,190400.0
2008-09-24 14:00:00,37.69,37.79,37.61,37.72,220200.0,17.7975,17.8447,17.7597,17.8117,220200.0
2008-09-24 14:30:00,37.72,37.93,37.72,37.86,217900.0,17.8117,17.9109,17.8117,17.8778,217900.0
2008-09-24 15:00:00,37.87,37.88,37.64,37.88,459500.0,17.8825,17.8872,17.7739,17.8872,459500.0
2008-09-24 15:30:00,37.89,38.07,37.76,38.03,614500.0,17.892,17.977,17.8306,17.9581,614500.0
2008-09-25 09:30:00,38.07,38.92,37.72,38.87,487200.0,17.977,18.3783,17.8117,18.3547,487200.0
2008-09-25 10:00:00,38.85,39.0,38.74,38.86,309700.0,18.3453,18.4161,18.2933,18.35,309700.0
2008-09-25 10:30:00,38.86,38.88,38.65,38.73,218000.0,18.35,18.3594,18.2508,18.2886,218000.0
2008-09-25 11:00:00,38.73,39.0,38.71,38.98,353900.0,18.2886,18.4161,18.2792,18.4067,353900.0
2008-09-25 11:30:00,38.98,39.04,38.88,38.89,281300.0,18.4067,18.435,18.3594,18.3642,281300.0
2008-09-25 12:00:00,38.89,38.99,38.83,38.91,194300.0,18.3642,18.4114,18.3358,18.3736,194300.0
2008-09-25 12:30:00,38.91,39.0,38.89,38.99,311700.0,18.3736,18.4161,18.3642,18.4114,311700.0
2008-09-25 13:00:00,38.99,39.1,38.9,39.09,350700.0,18.4114,18.4633,18.3689,18.4586,350700.0
2008-09-25 13:30:00,39.1,39.2,39.07,39.16,359200.0,18.4633,18.5106,18.4492,18.4917,359200.0
2008-09-25 14:00:00,39.15,39.15,38.72,38.75,581100.0,18.4869,18.4869,18.2839,18.2981,581100.0
2008-09-25 14:30:00,38.75,38.76,38.58,38.68,566300.0,18.2981,18.3028,18.2178,18.265,566300.0
2008-09-25 15:00:00,38.67,38.75,38.64,38.7,425800.0,18.2603,18.2981,18.2461,18.2745,425800.0
2008-09-25 15:30:00,38.7,38.74,38.4,38.6,931500.0,18.2745,18.2933,18.1328,18.2272,931500.0
2008-09-26 09:30:00,38.29,38.63,37.54,38.24,328900.0,18.0808,18.2414,17.7267,18.0572,328900.0
2008-09-26 10:00:00,38.24,38.7,38.24,38.59,256900.0,18.0572,18.2745,18.0572,18.2225,256900.0
2008-09-26 10:30:00,38.59,38.8,38.54,38.69,238400.0,18.2225,18.3217,18.1989,18.2697,238400.0
2008-09-26 11:00:00,38.69,38.69,38.46,38.57,261800.0,18.2697,18.2697,18.1611,18.2131,261800.0
2008-09-26 11:30:00,38.58,38.67,38.43,38.49,219500.0,18.2178,18.2603,18.147,18.1753,219500.0
2008-09-26 12:00:00,38.48,38.78,38.45,38.74,212200.0,18.1706,18.3122,18.1564,18.2933,212200.0
2008-09-26 12:30:00,38.74,38.95,38.74,38.88,198200.0,18.2933,18.3925,18.2933,18.3594,198200.0
2008-09-26 13:00:00,38.88,38.96,38.77,38.85,245700.0,18.3594,18.3972,18.3075,18.3453,245700.0
2008-09-26 13:30:00,38.85,38.92,38.74,38.76,149700.0,18.3453,18.3783,18.2933,18.3028,149700.0
2008-09-26 14:00:00,38.76,38.89,38.69,38.69,145800.0,18.3028,18.3642,18.2697,18.2697,145800.0
2008-09-26 14:30:00,38.68,38.72,38.43,38.45,311100.0,18.265,18.2839,18.147,18.1564,311100.0
2008-09-26 15:00:00,38.44,38.64,38.32,38.54,420200.0,18.1517,18.2461,18.095,18.1989,420200.0
2008-09-26 15:30:00,38.54,38.71,38.45,38.69,781400.0,18.1989,18.2792,18.1564,18.2697,781400.0
2008-09-29 09:30:00,38.28,38.63,37.93,38.04,749300.0,18.0761,18.2414,17.9109,17.9628,749300.0
2008-09-29 10:00:00,38.02,38.18,37.9,38.06,698800.0,17.9533,18.0289,17.8967,17.9722,698800.0
2008-09-29 10:30:00,38.06,38.17,37.95,38.04,450300.0,17.9722,18.0242,17.9203,17.9628,450300.0
2008-09-29 11:00:00,38.04,38.23,37.99,38.08,454200.0,17.9628,18.0525,17.9392,17.9817,454200.0
2008-09-29 11:30:00,38.07,38.35,38.06,38.29,444000.0,17.977,18.1092,17.9722,18.0808,444000.0
2008-09-29 12:00:00,38.28,38.43,38.15,38.25,398600.0,18.0761,18.147,18.0147,18.062,398600.0
2008-09-29 12:30:00,38.24,38.42,38.17,38.18,364100.0,18.0572,18.1422,18.0242,18.0289,364100.0
2008-09-29 13:00:00,38.17,38.48,38.16,38.43,356500.0,18.0242,18.1706,18.0195,18.147,356500.0
2008-09-29 13:30:00,38.42,38.47,37.5,38.03,784200.0,18.1422,18.1658,17.7078,17.9581,784200.0
2008-09-29 14:00:00,38.04,38.41,37.68,38.08,857500.0,17.9628,18.1375,17.7928,17.9817,857500.0
2008-09-29 14:30:00,38.08,38.17,37.83,37.89,438000.0,17.9817,18.0242,17.8636,17.892,438000.0
2008-09-29 15:00:00,37.9,38.11,37.56,37.74,442800.0,17.8967,17.9958,17.7361,17.8211,442800.0
2008-09-29 15:30:00,37.74,37.92,37.39,37.65,1061800.0,17.8211,17.9061,17.6559,17.7786,1061800.0
2008-09-30 09:30:00,37.8,38.08,37.72,38.06,838300.0,17.8495,17.9817,17.8117,17.9722,838300.0
2008-09-30 10:00:00,38.07,38.28,37.97,37.97,558400.0,17.977,18.0761,17.9297,17.9297,558400.0
2008-09-30 10:30:00,37.97,38.03,37.6,37.6,422200.0,17.9297,17.9581,17.755,17.755,422200.0
2008-09-30 11:00:00,37.6,37.7,37.54,37.66,437000.0,17.755,17.8022,17.7267,17.7834,437000.0
2008-09-30 11:30:00,37.66,37.79,37.51,37.7,469500.0,17.7834,17.8447,17.7125,17.8022,469500.0
2008-09-30 12:00:00,37.7,37.85,37.68,37.7,415200.0,17.8022,17.8731,17.7928,17.8022,415200.0
2008-09-30 12:30:00,37.7,37.84,37.67,37.83,247700.0,17.8022,17.8684,17.7881,17.8636,247700.0
2008-09-30 13:00:00,37.84,38.0,37.66,38.0,258500.0,17.8684,17.9439,17.7834,17.9439,258500.0
2008-09-30 13:30:00,37.99,38.07,37.89,37.94,336600.0,17.9392,17.977,17.892,17.9156,336600.0
2008-09-30 14:00:00,37.95,38.04,37.82,37.84,510900.0,17.9203,17.9628,17.8589,17.8684,510900.0
2008-09-30 14:30:00,37.84,37.87,37.72,37.72,523000.0,17.8684,17.8825,17.8117,17.8117,523000.0
2008-09-30 15:00:00,37.73,37.82,37.65,37.77,782700.0,17.8164,17.8589,17.7786,17.8353,782700.0
2008-09-30 15:30:00,37.77,37.9,37.65,37.75,934600.0,17.8353,17.8967,17.7786,17.8259,934600.0
2008-10-01 09:30:00,37.65,37.68,37.3,37.49,332500.0,17.7786,17.7928,17.6134,17.7031,332500.0
2008-10-01 10:00:00,37.48,37.57,37.24,37.51,622900.0,17.6984,17.7409,17.585,17.7125,622900.0
2008-10-01 10:30:00,37.52,37.56,37.45,37.5,321100.0,17.7172,17.7361,17.6842,17.7078,321100.0
2008-10-01 11:00:00,37.5,37.58,37.41,37.55,355600.0,17.7078,17.7456,17.6653,17.7314,355600.0
2008-10-01 11:30:00,37.56,37.57,37.49,37.51,418500.0,17.7361,17.7409,17.7031,17.7125,418500.0
2008-10-01 12:00:00,37.52,37.58,37.35,37.41,327800.0,17.7172,17.7456,17.637,17.6653,327800.0
2008-10-01 12:30:00,37.41,37.56,37.41,37.52,408900.0,17.6653,17.7361,17.6653,17.7172,408900.0
2008-10-01 13:00:00,37.52,37.56,37.44,37.54,205100.0,17.7172,17.7361,17.6795,17.7267,205100.0
2008-10-01 13:30:00,37.54,37.64,37.34,37.56,510600.0,17.7267,17.7739,17.6322,17.7361,510600.0
2008-10-01 14:00:00,37.56,37.67,37.43,37.64,515500.0,17.7361,17.7881,17.6747,17.7739,515500.0
2008-10-01 14:30:00,37.63,37.75,37.51,37.69,678700.0,17.7692,17.8259,17.7125,17.7975,678700.0
2008-10-01 15:00:00,37.68,37.8,37.65,37.76,722100.0,17.7928,17.8495,17.7786,17.8306,722100.0
2008-10-01 15:30:00,37.76,37.83,37.64,37.75,1021400.0,17.8306,17.8636,17.7739,17.8259,1021400.0
2008-10-02 09:30:00,37.61,37.97,37.52,37.57,376200.0,17.7597,17.9297,17.7172,17.7409,376200.0
2008-10-02 10:00:00,37.56,37.77,37.47,37.73,465700.0,17.7361,17.8353,17.6936,17.8164,465700.0
2008-10-02 10:30:00,37.72,37.81,37.63,37.74,290200.0,17.8117,17.8542,17.7692,17.8211,290200.0
2008-10-02 11:00:00,37.75,37.78,37.57,37.71,486400.0,17.8259,17.84,17.7409,17.807,486400.0
2008-10-02 11:30:00,37.71,37.96,37.6,37.92,461700.0,17.807,17.925,17.755,17.9061,461700.0
2008-10-02 12:00:00,37.92,37.97,37.85,37.86,350500.0,17.9061,17.9297,17.8731,17.8778,350500.0
2008-10-02 12:30:00,37.86,37.9,37.76,37.8,480800.0,17.8778,17.8967,17.8306,17.8495,480800.0
2008-10-02 13:00:00,37.8,37.82,37.7,37.8,339200.0,17.8495,17.8589,17.8022,17.8495,339200.0
2008-10-02 13:30:00,37.8,37.92,37.58,37.78,526200.0,17.8495,17.9061,17.7456,17.84,526200.0
2008-10-02 14:00:00,37.78,37.86,37.59,37.59,654200.0,17.84,17.8778,17.7503,17.7503,654200.0
2008-10-02 14:30:00,37.59,37.63,37.4,37.6,842000.0,17.7503,17.7692,17.6606,17.755,842000.0
2008-10-02 15:00:00,37.6,37.64,37.5,37.59,887000.0,17.755,17.7739,17.7078,17.7503,887000.0
2008-10-02 15:30:00,37.59,37.62,37.4,37.48,1008400.0,17.7503,17.7645,17.6606,17.6984,1008400.0
2008-10-03 09:30:00,37.86,38.18,37.69,37.84,276800.0,17.8778,18.0289,17.7975,17.8684,276800.0
2008-10-03 10:00:00,37.84,37.92,37.69,37.85,318500.0,17.8684,17.9061,17.7975,17.8731,318500.0
2008-10-03 10:30:00,37.85,37.9,37.7,37.77,548600.0,17.8731,17.8967,17.8022,17.8353,548600.0
2008-10-03 11:00:00,37.78,37.82,37.58,37.62,534600.0,17.84,17.8589,17.7456,17.7645,534600.0
2008-10-03 11:30:00,37.62,37.71,37.54,37.66,333000.0,17.7645,17.807,17.7267,17.7834,333000.0
2008-10-03 12:00:00,37.65,37.71,37.6,37.7,353700.0,17.7786,17.807,17.755,17.8022,353700.0
2008-10-03 12:30:00,37.7,37.74,37.62,37.7,900400.0,17.8022,17.8211,17.7645,17.8022,900400.0
2008-10-03 13:00:00,37.7,37.72,37.53,37.7,873300.0,17.8022,17.8117,17.722,17.8022,873300.0
2008-10-03 13:30:00,37.7,37.75,37.58,37.75,1481600.0,17.8022,17.8259,17.7456,17.8259,1481600.0
2008-10-03 14:00:00,37.75,37.81,37.46,37.55,890100.0,17.8259,17.8542,17.6889,17.7314,890100.0
2008-10-03 14:30:00,37.55,37.61,37.3,37.39,746800.0,17.7314,17.7597,17.6134,17.6559,746800.0
2008-10-03 15:00:00,37.39,37.52,37.26,37.34,521400.0,17.6559,17.7172,17.5945,17.6322,521400.0
2008-10-03 15:30:00,37.32,37.41,37.1,37.15,1267700.0,17.6228,17.6653,17.5189,17.5425,1267700.0
2008-10-06 09:30:00,36.6,37.3,36.53,36.78,862800.0,17.2828,17.6134,17.2498,17.3678,862800.0
2008-10-06 10:00:00,36.78,36.8,36.3,36.59,1049500.0,17.3678,17.3773,17.1412,17.2781,1049500.0
2008-10-06 10:30:00,36.59,36.73,35.78,36.4,941000.0,17.2781,17.3442,16.8956,17.1884,941000.0
2008-10-06 11:00:00,36.37,36.56,36.18,36.32,589100.0,17.1742,17.2639,17.0845,17.1506,589100.0
2008-10-06 11:30:00,36.33,36.34,35.91,35.98,537100.0,17.1553,17.16,16.957,16.99,537100.0
2008-10-06 12:00:00,35.97,36.23,35.85,35.87,417200.0,16.9853,17.1081,16.9287,16.9381,417200.0
2008-10-06 12:30:00,35.87,35.97,35.75,35.76,475200.0,16.9381,16.9853,16.8814,16.8862,475200.0
2008-10-06 13:00:00,35.75,36.1,35.66,35.94,443600.0,16.8814,17.0467,16.8389,16.9712,443600.0
2008-10-06 13:30:00,35.94,36.08,35.67,35.95,525800.0,16.9712,17.0373,16.8437,16.9759,525800.0
2008-10-06 14:00:00,35.97,36.0,35.5,35.55,761400.0,16.9853,16.9995,16.7634,16.787,761400.0
2008-10-06 14:30:00,35.55,35.78,35.38,35.66,640700.0,16.787,16.8956,16.7067,16.8389,640700.0
2008-10-06 15:00:00,35.66,36.08,35.42,35.86,1251000.0,16.8389,17.0373,16.7256,16.9334,1251000.0
2008-10-06 15:30:00,35.86,36.46,35.7,36.2,1491700.0,16.9334,17.2167,16.8578,17.0939,1491700.0
2008-10-07 09:30:00,36.41,37.29,36.14,36.91,911700.0,17.1931,17.6086,17.0656,17.4292,911700.0
2008-10-07 10:00:00,36.94,37.24,36.9,37.22,670000.0,17.4434,17.585,17.4245,17.5756,670000.0
2008-10-07 10:30:00,37.22,37.27,37.04,37.15,556400.0,17.5756,17.5992,17.4906,17.5425,556400.0
2008-10-07 11:00:00,37.14,37.21,36.87,37.02,479600.0,17.5378,17.5709,17.4103,17.4811,479600.0
2008-10-07 11:30:00,37.03,37.26,37.03,37.16,549900.0,17.4859,17.5945,17.4859,17.5473,549900.0
2008-10-07 12:00:00,37.17,37.2,36.8,37.0,557500.0,17.552,17.5661,17.3773,17.4717,557500.0
2008-10-07 12:30:00,36.88,37.05,36.65,36.82,259900.0,17.415,17.4953,17.3064,17.3867,259900.0
2008-10-07 13:00:00,36.83,36.98,36.33,36.42,443100.0,17.3914,17.4623,17.1553,17.1978,443100.0
2008-10-07 13:30:00,36.45,36.48,35.99,36.02,572700.0,17.212,17.2261,16.9948,17.0089,572700.0
2008-10-07 14:00:00,36.02,36.58,36.0,36.45,755500.0,17.0089,17.2734,16.9995,17.212,755500.0
2008-10-07 14:30:00,36.43,36.66,36.34,36.44,549200.0,17.2025,17.3111,17.16,17.2073,549200.0
2008-10-07 15:00:00,36.45,36.57,35.93,36.04,612600.0,17.212,17.2686,16.9664,17.0184,612600.0
2008-10-07 15:30:00,36.04,36.1,35.6,35.73,1265400.0,17.0184,17.0467,16.8106,16.872,1265400.0
2008-10-08 09:30:00,35.16,36.75,35.16,36.46,1381300.0,16.6028,17.3536,16.6028,17.2167,1381300.0
2008-10-08 10:00:00,36.41,36.7,35.85,35.99,857500.0,17.1931,17.33,16.9287,16.9948,857500.0
2008-10-08 10:30:00,36.0,36.19,35.67,35.68,822300.0,16.9995,17.0892,16.8437,16.8484,822300.0
2008-10-08 11:00:00,35.68,36.39,35.57,36.2,667700.0,16.8484,17.1837,16.7964,17.0939,667700.0
2008-10-08 11:30:00,36.19,36.24,35.53,35.81,689900.0,17.0892,17.1128,16.7776,16.9098,689900.0
2008-10-08 12:00:00,35.81,35.85,35.32,35.41,917200.0,16.9098,16.9287,16.6784,16.7209,917200.0
2008-10-08 12:30:00,35.4,35.57,35.26,35.38,1343000.0,16.7162,16.7964,16.6501,16.7067,1343000.0
2008-10-08 13:00:00,35.38,36.2,35.37,35.97,1220700.0,16.7067,17.0939,16.702,16.9853,1220700.0
2008-10-08 13:30:00,35.97,36.44,35.86,36.31,811700.0,16.9853,17.2073,16.9334,17.1459,811700.0
2008-10-08 14:00:00,36.31,36.4,35.96,36.15,1034200.0,17.1459,17.1884,16.9806,17.0703,1034200.0
2008-10-08 14:30:00,36.15,36.3,35.82,36.13,927800.0,17.0703,17.1412,16.9145,17.0609,927800.0
2008-10-08 15:00:00,36.11,36.2,35.84,35.93,1392500.0,17.0514,17.0939,16.9239,16.9664,1392500.0
2008-10-08 15:30:00,35.93,36.09,35.35,35.42,2165100.0,16.9664,17.042,16.6926,16.7256,2165100.0
2008-10-09 09:30:00,35.72,35.75,35.1,35.13,961300.0,16.8673,16.8814,16.5745,16.5887,961300.0
2008-10-09 10:00:00,35.13,35.2,34.93,34.94,887100.0,16.5887,16.6217,16.4942,16.4989,887100.0
2008-10-09 10:30:00,34.94,35.08,34.75,35.04,805600.0,16.4989,16.5651,16.4092,16.5462,805600.0
2008-10-09 11:00:00,35.01,35.12,34.77,35.0,591600.0,16.532,16.5839,16.4187,16.5273,591600.0
2008-10-09 11:30:00,35.0,35.28,34.84,34.87,490900.0,16.5273,16.6595,16.4517,16.4659,490900.0
2008-10-09 12:00:00,34.88,35.02,34.78,34.88,398300.0,16.4706,16.5367,16.4234,16.4706,398300.0
2008-10-09 12:30:00,34.89,35.02,34.79,34.96,288900.0,16.4753,16.5367,16.4281,16.5084,288900.0
2008-10-09 13:00:00,34.95,35.05,34.77,34.92,390900.0,16.5037,16.5509,16.4187,16.4895,390900.0
2008-10-09 13:30:00,34.9,35.12,34.77,34.79,486600.0,16.4801,16.5839,16.4187,16.4281,486600.0
2008-10-09 14:00:00,34.77,34.87,34.58,34.76,550500.0,16.4187,16.4659,16.329,16.414,550500.0
2008-10-09 14:30:00,34.73,34.96,34.67,34.71,544400.0,16.3998,16.5084,16.3715,16.3903,544400.0
2008-10-09 15:00:00,34.7,34.77,34.28,34.48,926600.0,16.3856,16.4187,16.1873,16.2817,926600.0
2008-10-09 15:30:00,34.48,34.65,33.84,34.07,1836300.0,16.2817,16.362,15.9795,16.0881,1836300.0
2008-10-10 09:30:00,32.51,33.27,30.0,31.63,2015200.0,15.3515,15.7104,14.1662,14.9359,2015200.0
2008-10-10 10:00:00,31.66,32.93,31.52,32.33,1026200.0,14.9501,15.5498,14.884,15.2665,1026200.0
2008-10-10 10:30:00,32.33,32.41,31.54,31.68,1056400.0,15.2665,15.3043,14.8934,14.9596,1056400.0
2008-10-10 11:00:00,31.69,31.86,31.08,31.11,881200.0,14.9643,15.0445,14.6762,14.6904,881200.0
2008-10-10 11:30:00,31.11,31.33,30.55,30.87,776600.0,14.6904,14.7943,14.426,14.5771,776600.0
2008-10-10 12:00:00,30.87,31.51,30.82,31.06,650600.0,14.5771,14.8793,14.5535,14.6668,650600.0
2008-10-10 12:30:00,31.06,31.67,30.85,31.18,691300.0,14.6668,14.9548,14.5676,14.7234,691300.0
2008-10-10 13:00:00,31.18,31.23,30.76,31.07,529800.0,14.7234,14.7471,14.5251,14.6715,529800.0
2008-10-10 13:30:00,31.09,31.11,30.05,30.52,928600.0,14.6809,14.6904,14.1899,14.4118,928600.0
2008-10-10 14:00:00,30.51,30.71,30.05,30.12,918900.0,14.4071,14.5015,14.1899,14.2229,918900.0
2008-10-10 14:30:00,30.13,30.35,29.82,30.13,905500.0,14.2276,14.3315,14.0812,14.2276,905500.0
2008-10-10 15:00:00,30.12,32.22,30.07,31.97,1441900.0,14.2229,15.2145,14.1993,15.0965,1441900.0
2008-10-10 15:30:00,31.98,33.89,31.81,32.41,1878400.0,15.1012,16.0031,15.0209,15.3043,1878400.0
2008-10-13 09:30:00,33.17,33.29,32.61,33.21,883000.0,15.6631,15.7198,15.3987,15.682,883000.0
2008-10-13 10:00:00,33.22,34.17,33.09,34.14,606900.0,15.6868,16.1353,15.6254,16.1212,606900.0
2008-10-13 10:30:00,34.13,34.22,33.7,33.75,590700.0,16.1165,16.159,15.9134,15.937,590700.0
2008-10-13 11:00:00,33.73,33.88,33.49,33.81,412300.0,15.9276,15.9984,15.8142,15.9654,412300.0
2008-10-13 11:30:00,33.81,33.98,33.77,33.89,232300.0,15.9654,16.0456,15.9465,16.0031,232300.0
2008-10-13 12:00:00,33.9,34.1,33.76,34.09,244700.0,16.0079,16.1023,15.9417,16.0976,244700.0
2008-10-13 12:30:00,34.09,34.3,34.01,34.23,319300.0,16.0976,16.1967,16.0598,16.1637,319300.0
2008-10-13 13:00:00,34.24,34.31,34.03,34.09,266700.0,16.1684,16.2015,16.0692,16.0976,266700.0
2008-10-13 13:30:00,34.08,34.42,34.08,34.22,374100.0,16.0929,16.2534,16.0929,16.159,374100.0
2008-10-13 14:00:00,34.24,34.39,34.2,34.22,506900.0,16.1684,16.2392,16.1495,16.159,506900.0
2008-10-13 14:30:00,34.22,34.79,34.2,34.75,465700.0,16.159,16.4281,16.1495,16.4092,465700.0
2008-10-13 15:00:00,34.75,34.95,34.7,34.85,758100.0,16.4092,16.5037,16.3856,16.4565,758100.0
2008-10-13 15:30:00,34.86,35.83,34.8,35.8,1497300.0,16.4612,16.9192,16.4328,16.905,1497300.0
2008-10-14 09:30:00,36.84,36.84,35.08,35.32,1325000.0,17.3961,17.3961,16.5651,16.6784,1325000.0
2008-10-14 10:00:00,35.32,35.82,34.82,34.99,968600.0,16.6784,16.9145,16.4423,16.5226,968600.0
2008-10-14 10:30:00,35.0,35.02,34.08,34.65,925700.0,16.5273,16.5367,16.0929,16.362,925700.0
2008-10-14 11:00:00,34.65,34.67,32.11,34.66,754400.0,16.362,16.3715,15.1626,16.3667,754400.0
2008-10-14 11:30:00,34.65,34.84,34.52,34.58,522100.0,16.362,16.4517,16.3006,16.329,522100.0
2008-10-14 12:00:00,34.58,34.83,34.06,34.78,442100.0,16.329,16.447,16.0834,16.4234,442100.0
2008-10-14 12:30:00,34.79,35.07,34.71,34.9,300500.0,16.4281,16.5603,16.3903,16.4801,300500.0
2008-10-14 13:00:00,34.9,34.9,34.5,34.51,426800.0,16.4801,16.4801,16.2912,16.2959,426800.0
2008-10-14 13:30:00,34.51,34.68,34.0,34.09,537900.0,16.2959,16.3762,16.0551,16.0976,537900.0
2008-10-14 14:00:00,34.08,34.25,33.54,34.03,755400.0,16.0929,16.1731,15.8379,16.0692,755400.0
2008-10-14 14:30:00,34.05,34.09,33.21,33.31,740700.0,16.0787,16.0976,15.682,15.7292,740700.0
2008-10-14 15:00:00,33.32,34.24,33.26,34.19,838900.0,15.734,16.1684,15.7056,16.1448,838900.0
2008-10-14 15:30:00,34.19,34.62,34.17,34.46,1026500.0,16.1448,16.3478,16.1353,16.2723,1026500.0
2008-10-15 09:30:00,34.43,34.43,33.06,33.33,655300.0,16.2581,16.2581,15.6112,15.7387,655300.0
2008-10-15 10:00:00,33.29,33.65,33.17,33.57,586500.0,15.7198,15.8898,15.6631,15.852,586500.0
2008-10-15 10:30:00,33.58,33.8,33.26,33.44,551100.0,15.8567,15.9606,15.7056,15.7906,551100.0
2008-10-15 11:00:00,33.44,33.5,33.2,33.22,409800.0,15.7906,15.819,15.6773,15.6868,409800.0
2008-10-15 11:30:00,33.22,33.65,33.13,33.64,472500.0,15.6868,15.8898,15.6443,15.8851,472500.0
2008-10-15 12:00:00,33.65,33.84,33.48,33.65,481900.0,15.8898,15.9795,15.8095,15.8898,481900.0
2008-10-15 12:30:00,33.65,34.0,33.65,33.75,330000.0,15.8898,16.0551,15.8898,15.937,330000.0
2008-10-15 13:00:00,33.75,33.75,33.12,33.15,465400.0,15.937,15.937,15.6395,15.6537,465400.0
2008-10-15 13:30:00,33.17,33.18,32.75,32.76,481400.0,15.6631,15.6679,15.4648,15.4695,481400.0
2008-10-15 14:00:00,32.77,33.25,32.7,33.17,474800.0,15.4743,15.7009,15.4412,15.6631,474800.0
2008-10-15 14:30:00,33.16,33.44,33.05,33.17,514400.0,15.6584,15.7906,15.6065,15.6631,514400.0
2008-10-15 15:00:00,33.2,33.44,33.0,33.07,795800.0,15.6773,15.7906,15.5829,15.6159,795800.0
2008-10-15 15:30:00,33.07,33.28,32.32,32.57,1339500.0,15.6159,15.7151,15.2618,15.3798,1339500.0
2008-10-16 09:30:00,32.56,32.8,32.05,32.61,751800.0,15.3751,15.4884,15.1343,15.3987,751800.0
2008-10-16 10:00:00,32.58,32.73,31.98,32.02,798100.0,15.3845,15.4554,15.1012,15.1201,798100.0
2008-10-16 10:30:00,32.0,32.06,31.58,31.65,1850300.0,15.1107,15.139,14.9123,14.9454,1850300.0
2008-10-16 11:00:00,31.66,31.9,31.4,31.56,657300.0,14.9501,15.0634,14.8273,14.9029,657300.0
2008-10-16 11:30:00,31.56,32.2,31.53,31.9,470400.0,14.9029,15.2051,14.8887,15.0634,470400.0
2008-10-16 12:00:00,31.9,32.88,31.71,32.6,461000.0,15.0634,15.5262,14.9737,15.394,461000.0
2008-10-16 12:30:00,32.58,32.81,32.27,32.48,497400.0,15.3845,15.4931,15.2382,15.3373,497400.0
2008-10-16 13:00:00,32.46,32.91,32.38,32.8,400900.0,15.3279,15.5404,15.2901,15.4884,400900.0
2008-10-16 13:30:00,32.8,33.29,32.54,33.19,752300.0,15.4884,15.7198,15.3656,15.6726,752300.0
2008-10-16 14:00:00,33.18,33.18,32.6,32.82,366100.0,15.6679,15.6679,15.394,15.4979,366100.0
2008-10-16 14:30:00,32.82,33.48,32.82,33.16,501300.0,15.4979,15.8095,15.4979,15.6584,501300.0
2008-10-16 15:00:00,33.13,33.9,33.05,33.73,721900.0,15.6443,16.0079,15.6065,15.9276,721900.0
2008-10-16 15:30:00,33.72,33.84,33.36,33.7,1000300.0,15.9229,15.9795,15.7529,15.9134,1000300.0
2008-10-17 09:30:00,33.15,33.61,32.63,33.4,1095900.0,15.6537,15.8709,15.4081,15.7717,1095900.0
2008-10-17 10:00:00,33.4,33.63,33.06,33.46,462300.0,15.7717,15.8804,15.6112,15.8001,462300.0
2008-10-17 10:30:00,33.46,33.66,33.27,33.64,453200.0,15.8001,15.8945,15.7104,15.8851,453200.0
2008-10-17 11:00:00,33.66,33.7,33.31,33.45,548500.0,15.8945,15.9134,15.7292,15.7954,548500.0
2008-10-17 11:30:00,33.45,33.84,33.42,33.72,362500.0,15.7954,15.9795,15.7812,15.9229,362500.0
2008-10-17 12:00:00,33.7,33.79,33.58,33.71,343100.0,15.9134,15.9559,15.8567,15.9181,343100.0
2008-10-17 12:30:00,33.71,34.29,33.6,34.16,384600.0,15.9181,16.192,15.8662,16.1306,384600.0
2008-10-17 13:00:00,34.17,34.61,34.16,34.59,491400.0,16.1353,16.3431,16.1306,16.3337,491400.0
2008-10-17 13:30:00,34.59,34.86,34.54,34.62,596300.0,16.3337,16.4612,16.3101,16.3478,596300.0
2008-10-17 14:00:00,34.63,34.68,34.11,34.22,509600.0,16.3526,16.3762,16.107,16.159,509600.0
2008-10-17 14:30:00,34.23,34.38,33.84,34.26,661200.0,16.1637,16.2345,15.9795,16.1778,661200.0
2008-10-17 15:00:00,34.26,34.55,33.56,33.94,791500.0,16.1778,16.3148,15.8473,16.0267,791500.0
2008-10-17 15:30:00,33.96,34.15,33.39,33.46,881500.0,16.0362,16.1259,15.767,15.8001,881500.0
2008-10-20 09:30:00,33.68,34.15,33.48,34.11,463100.0,15.904,16.1259,15.8095,16.107,463100.0
2008-10-20 10:00:00,34.13,34.34,34.02,34.25,394900.0,16.1165,16.2156,16.0645,16.1731,394900.0
2008-10-20 10:30:00,34.25,34.5,34.11,34.21,450600.0,16.1731,16.2912,16.107,16.1542,450600.0
2008-10-20 11:00:00,34.22,34.38,34.1,34.35,485900.0,16.159,16.2345,16.1023,16.2203,485900.0
2008-10-20 11:30:00,34.35,34.82,34.32,34.74,383900.0,16.2203,16.4423,16.2062,16.4045,383900.0
2008-10-20 12:00:00,34.74,34.81,34.42,34.49,270800.0,16.4045,16.4376,16.2534,16.2865,270800.0
2008-10-20 12:30:00,34.49,34.65,34.28,34.64,206500.0,16.2865,16.362,16.1873,16.3573,206500.0
2008-10-20 13:00:00,34.64,34.99,34.48,34.95,221200.0,16.3573,16.5226,16.2817,16.5037,221200.0
2008-10-20 13:30:00,34.96,35.0,34.87,34.94,288200.0,16.5084,16.5273,16.4659,16.4989,288200.0
2008-10-20 14:00:00,34.94,35.14,34.89,34.94,298900.0,16.4989,16.5934,16.4753,16.4989,298900.0
2008-10-20 14:30:00,34.95,35.17,34.8,34.96,255900.0,16.5037,16.6076,16.4328,16.5084,255900.0
2008-10-20 15:00:00,34.96,35.25,34.91,35.14,500800.0,16.5084,16.6453,16.4848,16.5934,500800.0
2008-10-20 15:30:00,35.15,35.77,35.04,35.75,1098700.0,16.5981,16.8909,16.5462,16.8814,1098700.0
2008-10-21 09:30:00,35.61,35.74,35.1,35.46,353900.0,16.8153,16.8767,16.5745,16.7445,353900.0
2008-10-21 10:00:00,35.45,35.73,35.29,35.56,291000.0,16.7398,16.872,16.6642,16.7917,291000.0
2008-10-21 10:30:00,35.56,35.58,35.15,35.2,150300.0,16.7917,16.8012,16.5981,16.6217,150300.0
2008-10-21 11:00:00,35.2,35.52,35.19,35.49,165300.0,16.6217,16.7728,16.617,16.7587,165300.0
2008-10-21 11:30:00,35.48,35.5,34.9,35.0,424400.0,16.7539,16.7634,16.4801,16.5273,424400.0
2008-10-21 12:00:00,35.01,35.23,34.91,35.21,272600.0,16.532,16.6359,16.4848,16.6264,272600.0
2008-10-21 12:30:00,35.21,35.25,34.96,35.0,281900.0,16.6264,16.6453,16.5084,16.5273,281900.0
2008-10-21 13:00:00,34.99,35.25,34.93,35.08,254500.0,16.5226,16.6453,16.4942,16.5651,254500.0
2008-10-21 13:30:00,35.07,35.25,34.96,35.16,248200.0,16.5603,16.6453,16.5084,16.6028,248200.0
2008-10-21 14:00:00,35.17,35.62,35.11,35.62,316800.0,16.6076,16.8201,16.5792,16.8201,316800.0
2008-10-21 14:30:00,35.62,35.76,35.57,35.71,288100.0,16.8201,16.8862,16.7964,16.8625,288100.0
2008-10-21 15:00:00,35.72,35.85,35.21,35.41,461800.0,16.8673,16.9287,16.6264,16.7209,461800.0
2008-10-21 15:30:00,35.39,35.46,34.85,35.03,902400.0,16.7114,16.7445,16.4565,16.5414,902400.0
2008-10-22 09:30:00,34.59,34.59,34.09,34.16,528400.0,16.3337,16.3337,16.0976,16.1306,528400.0
2008-10-22 10:00:00,34.17,34.41,34.02,34.12,717700.0,16.1353,16.2487,16.0645,16.1117,717700.0
2008-10-22 10:30:00,34.11,34.67,34.08,34.43,447000.0,16.107,16.3715,16.0929,16.2581,447000.0
2008-10-22 11:00:00,34.43,34.47,34.1,34.24,418800.0,16.2581,16.277,16.1023,16.1684,418800.0
2008-10-22 11:30:00,34.24,34.53,34.13,34.31,278900.0,16.1684,16.3053,16.1165,16.2015,278900.0
2008-10-22 12:00:00,34.31,34.93,34.24,34.78,300200.0,16.2015,16.4942,16.1684,16.4234,300200.0
2008-10-22 12:30:00,34.77,34.78,34.3,34.34,247900.0,16.4187,16.4234,16.1967,16.2156,247900.0
2008-10-22 13:00:00,34.33,34.33,33.95,34.08,350000.0,16.2109,16.2109,16.0315,16.0929,350000.0
2008-10-22 13:30:00,34.09,34.13,33.81,33.96,305500.0,16.0976,16.1165,15.9654,16.0362,305500.0
2008-10-22 14:00:00,33.96,34.13,33.68,34.12,290800.0,16.0362,16.1165,15.904,16.1117,290800.0
2008-10-22 14:30:00,34.13,34.15,33.88,34.07,477800.0,16.1165,16.1259,15.9984,16.0881,477800.0
2008-10-22 15:00:00,34.07,34.18,33.86,33.87,588600.0,16.0881,16.1401,15.989,15.9937,588600.0
2008-10-22 15:30:00,33.88,34.08,32.79,33.78,1607100.0,15.9984,16.0929,15.4837,15.9512,1607100.0
2008-10-23 09:30:00,34.26,34.66,33.98,34.66,760100.0,16.1778,16.3667,16.0456,16.3667,760100.0
2008-10-23 10:00:00,34.66,35.25,34.57,34.96,1079200.0,16.3667,16.6453,16.3242,16.5084,1079200.0
2008-10-23 10:30:00,34.95,36.0,34.92,35.87,979400.0,16.5037,16.9995,16.4895,16.9381,979400.0
2008-10-23 11:00:00,35.88,35.99,35.54,35.99,828600.0,16.9428,16.9948,16.7823,16.9948,828600.0
2008-10-23 11:30:00,35.98,36.2,35.83,35.91,740500.0,16.99,17.0939,16.9192,16.957,740500.0
2008-10-23 12:00:00,35.91,35.91,34.91,35.04,383800.0,16.957,16.957,16.4848,16.5462,383800.0
2008-10-23 12:30:00,35.04,35.26,34.69,34.76,446300.0,16.5462,16.6501,16.3809,16.414,446300.0
2008-10-23 13:00:00,34.75,35.15,34.4,34.9,547900.0,16.4092,16.5981,16.244,16.4801,547900.0
2008-10-23 13:30:00,34.9,35.3,34.71,34.92,368100.0,16.4801,16.6689,16.3903,16.4895,368100.0
2008-10-23 14:00:00,34.92,34.92,34.12,34.52,477200.0,16.4895,16.4895,16.1117,16.3006,477200.0
2008-10-23 14:30:00,34.53,34.89,34.37,34.65,582200.0,16.3053,16.4753,16.2298,16.362,582200.0
2008-10-23 15:00:00,34.64,35.73,34.49,35.25,1028000.0,16.3573,16.872,16.2865,16.6453,1028000.0
2008-10-23 15:30:00,35.27,36.28,34.87,36.21,1416700.0,16.6548,17.1317,16.4659,17.0987,1416700.0
2008-10-24 09:30:00,33.15,35.22,33.13,34.99,780400.0,15.6537,16.6312,15.6443,16.5226,780400.0
2008-10-24 10:00:00,35.02,35.45,34.29,34.51,476000.0,16.5367,16.7398,16.192,16.2959,476000.0
2008-10-24 10:30:00,34.46,35.19,34.33,34.94,368800.0,16.2723,16.617,16.2109,16.4989,368800.0
2008-10-24 11:00:00,34.95,35.8,34.6,35.4,452300.0,16.5037,16.905,16.3384,16.7162,452300.0
2008-10-24 11:30:00,35.4,35.67,34.95,35.06,326900.0,16.7162,16.8437,16.5037,16.5556,326900.0
2008-10-24 12:00:00,35.06,35.29,34.59,34.61,286600.0,16.5556,16.6642,16.3337,16.3431,286600.0
2008-10-24 12:30:00,34.6,35.15,34.53,34.94,340500.0,16.3384,16.5981,16.3053,16.4989,340500.0
2008-10-24 13:00:00,34.92,35.62,34.89,35.06,376500.0,16.4895,16.8201,16.4753,16.5556,376500.0
2008-10-24 13:30:00,35.05,35.13,34.5,34.58,477500.0,16.5509,16.5887,16.2912,16.329,477500.0
2008-10-24 14:00:00,34.58,34.88,34.45,34.64,594400.0,16.329,16.4706,16.2676,16.3573,594400.0
2008-10-24 14:30:00,34.65,35.19,34.47,35.07,616100.0,16.362,16.617,16.277,16.5603,616100.0
2008-10-24 15:00:00,35.07,35.67,34.83,35.49,740800.0,16.5603,16.8437,16.447,16.7587,740800.0
2008-10-24 15:30:00,35.49,35.62,34.59,34.61,1262100.0,16.7587,16.8201,16.3337,16.3431,1262100.0
2008-10-27 09:30:00,34.26,34.37,33.63,34.31,731400.0,16.1778,16.2298,15.8804,16.2015,731400.0
2008-10-27 10:00:00,34.32,34.44,33.55,33.68,903800.0,16.2062,16.2628,15.8426,15.904,903800.0
2008-10-27 10:30:00,33.68,34.04,33.43,33.92,543100.0,15.904,16.074,15.7859,16.0173,543100.0
2008-10-27 11:00:00,33.91,34.29,33.62,34.03,458000.0,16.0126,16.192,15.8756,16.0692,458000.0
2008-10-27 11:30:00,34.04,34.08,33.75,33.87,364500.0,16.074,16.0929,15.937,15.9937,364500.0
2008-10-27 12:00:00,33.84,34.4,33.84,34.0,454300.0,15.9795,16.244,15.9795,16.0551,454300.0
2008-10-27 12:30:00,33.99,34.4,33.88,34.37,585900.0,16.0504,16.244,15.9984,16.2298,585900.0
2008-10-27 13:00:00,34.36,34.37,33.95,34.25,518000.0,16.2251,16.2298,16.0315,16.1731,518000.0
2008-10-27 13:30:00,34.25,34.31,34.05,34.09,560500.0,16.1731,16.2015,16.0787,16.0976,560500.0
2008-10-27 14:00:00,34.09,34.15,33.65,33.65,483100.0,16.0976,16.1259,15.8898,15.8898,483100.0
2008-10-27 14:30:00,33.65,33.87,33.55,33.67,581900.0,15.8898,15.9937,15.8426,15.8992,581900.0
2008-10-27 15:00:00,33.66,33.91,33.56,33.74,692600.0,15.8945,16.0126,15.8473,15.9323,692600.0
2008-10-27 15:30:00,33.73,33.79,33.0,33.02,1671600.0,15.9276,15.9559,15.5829,15.5923,1671600.0
2008-10-28 09:30:00,33.76,34.25,33.65,34.04,743600.0,15.9417,16.1731,15.8898,16.074,743600.0
2008-10-28 10:00:00,34.05,34.08,33.75,33.83,480500.0,16.0787,16.0929,15.937,15.9748,480500.0
2008-10-28 10:30:00,33.8,33.96,33.43,33.51,393600.0,15.9606,16.0362,15.7859,15.8237,393600.0
2008-10-28 11:00:00,33.53,33.74,33.41,33.46,456300.0,15.8331,15.9323,15.7765,15.8001,456300.0
2008-10-28 11:30:00,33.46,33.72,33.37,33.45,547900.0,15.8001,15.9229,15.7576,15.7954,547900.0
2008-10-28 12:00:00,33.43,33.54,33.17,33.51,493600.0,15.7859,15.8379,15.6631,15.8237,493600.0
2008-10-28 12:30:00,33.5,34.02,33.47,33.96,506600.0,15.819,16.0645,15.8048,16.0362,506600.0
2008-10-28 13:00:00,33.96,34.18,33.88,33.99,425700.0,16.0362,16.1401,15.9984,16.0504,425700.0
2008-10-28 13:30:00,33.99,34.08,33.72,33.82,301600.0,16.0504,16.0929,15.9229,15.9701,301600.0
2008-10-28 14:00:00,33.81,34.28,33.78,34.15,596400.0,15.9654,16.1873,15.9512,16.1259,596400.0
2008-10-28 14:30:00,34.15,34.77,34.14,34.71,920200.0,16.1259,16.4187,16.1212,16.3903,920200.0
2008-10-28 15:00:00,34.72,35.18,34.28,35.04,875700.0,16.3951,16.6123,16.1873,16.5462,875700.0
2008-10-28 15:30:00,35.04,36.0,34.78,35.99,1655300.0,16.5462,16.9995,16.4234,16.9948,1655300.0
2008-10-29 09:30:00,35.81,35.86,35.1,35.58,720200.0,16.9098,16.9334,16.5745,16.8012,720200.0
2008-10-29 10:00:00,35.58,35.99,35.47,35.9,645400.0,16.8012,16.9948,16.7492,16.9523,645400.0
2008-10-29 10:30:00,35.9,35.98,35.5,35.61,414700.0,16.9523,16.99,16.7634,16.8153,414700.0
2008-10-29 11:00:00,35.62,35.91,35.58,35.81,466600.0,16.8201,16.957,16.8012,16.9098,466600.0
2008-10-29 11:30:00,35.82,35.86,35.45,35.5,338600.0,16.9145,16.9334,16.7398,16.7634,338600.0
2008-10-29 12:00:00,35.51,35.65,35.43,35.58,180000.0,16.7681,16.8342,16.7303,16.8012,180000.0
2008-10-29 12:30:00,35.58,35.9,35.52,35.55,267600.0,16.8012,16.9523,16.7728,16.787,267600.0
2008-10-29 13:00:00,35.56,35.61,35.46,35.53,297000.0,16.7917,16.8153,16.7445,16.7776,297000.0
2008-10-29 13:30:00,35.53,35.91,35.53,35.76,261100.0,16.7776,16.957,16.7776,16.8862,261100.0
2008-10-29 14:00:00,35.76,35.87,35.25,35.55,422900.0,16.8862,16.9381,16.6453,16.787,422900.0
2008-10-29 14:30:00,35.55,35.69,35.22,35.58,496800.0,16.787,16.8531,16.6312,16.8012,496800.0
2008-10-29 15:00:00,35.56,36.18,35.52,35.82,1110700.0,16.7917,17.0845,16.7728,16.9145,1110700.0
2008-10-29 15:30:00,35.81,35.97,34.7,34.71,1494800.0,16.9098,16.9853,16.3856,16.3903,1494800.0
2008-10-30 09:30:00,35.34,35.69,35.17,35.33,680300.0,16.8866,17.0539,16.8054,16.8818,680300.0
2008-10-30 10:00:00,35.31,35.37,35.1,35.17,429300.0,16.8723,16.9009,16.7719,16.8054,429300.0
2008-10-30 10:30:00,35.18,35.25,34.76,35.02,361000.0,16.8102,16.8436,16.6095,16.7337,361000.0
2008-10-30 11:00:00,35.04,35.23,34.75,34.94,462000.0,16.7433,16.834,16.6047,16.6955,462000.0
2008-10-30 11:30:00,34.96,35.03,34.34,34.56,281400.0,16.705,16.7385,16.4088,16.5139,281400.0
2008-10-30 12:00:00,34.56,34.89,34.52,34.83,187400.0,16.5139,16.6716,16.4948,16.6429,187400.0
2008-10-30 12:30:00,34.79,35.14,34.72,34.77,181300.0,16.6238,16.791,16.5904,16.6142,181300.0
2008-10-30 13:00:00,34.76,35.04,34.73,34.74,173900.0,16.6095,16.7433,16.5951,16.5999,173900.0
2008-10-30 13:30:00,34.73,34.95,34.51,34.84,201200.0,16.5951,16.7003,16.49,16.6477,201200.0
2008-10-30 14:00:00,34.82,35.37,34.78,35.19,323000.0,16.6381,16.9009,16.619,16.8149,323000.0
2008-10-30 14:30:00,35.19,35.22,34.74,34.96,342900.0,16.8149,16.8293,16.5999,16.705,342900.0
2008-10-30 15:00:00,34.95,35.06,34.45,34.82,659400.0,16.7003,16.7528,16.4613,16.6381,659400.0
2008-10-30 15:30:00,34.82,35.37,34.39,35.19,1205800.0,16.6381,16.9009,16.4327,16.8149,1205800.0
2008-10-31 09:30:00,35.26,35.44,34.72,35.0,388500.0,16.8484,16.9344,16.5904,16.7241,388500.0
2008-10-31 10:00:00,34.99,35.09,34.82,34.91,489200.0,16.7194,16.7672,16.6381,16.6811,489200.0
2008-10-31 10:30:00,34.9,35.09,34.77,35.0,340600.0,16.6764,16.7672,16.6142,16.7241,340600.0
2008-10-31 11:00:00,35.01,35.11,34.91,34.94,487500.0,16.7289,16.7767,16.6811,16.6955,487500.0
2008-10-31 11:30:00,34.94,35.07,34.83,35.0,336200.0,16.6955,16.7576,16.6429,16.7241,336200.0
2008-10-31 12:00:00,34.99,35.02,34.74,34.84,358600.0,16.7194,16.7337,16.5999,16.6477,358600.0
2008-10-31 12:30:00,34.85,35.01,34.71,34.95,236700.0,16.6525,16.7289,16.5856,16.7003,236700.0
2008-10-31 13:00:00,34.94,35.24,34.91,35.08,473600.0,16.6955,16.8388,16.6811,16.7624,473600.0
2008-10-31 13:30:00,35.08,35.11,34.92,35.0,614500.0,16.7624,16.7767,16.6859,16.7241,614500.0
2008-10-31 14:00:00,35.01,35.07,34.73,34.92,387000.0,16.7289,16.7576,16.5951,16.6859,387000.0
2008-10-31 14:30:00,34.91,35.08,34.85,34.99,492500.0,16.6811,16.7624,16.6525,16.7194,492500.0
2008-10-31 15:00:00,34.99,35.03,34.44,34.49,669400.0,16.7194,16.7385,16.4566,16.4805,669400.0
2008-10-31 15:30:00,34.48,34.75,34.0,34.36,1348500.0,16.4757,16.6047,16.2463,16.4183,1348500.0
2008-11-03 09:30:00,34.18,34.57,34.07,34.35,321800.0,16.3323,16.5187,16.2798,16.4136,321800.0
2008-11-03 10:00:00,34.31,34.5,34.15,34.25,358500.0,16.3944,16.4852,16.318,16.3658,358500.0
2008-11-03 10:30:00,34.24,34.44,34.12,34.4,361700.0,16.361,16.4566,16.3037,16.4374,361700.0
2008-11-03 11:00:00,34.41,34.59,34.34,34.55,313000.0,16.4422,16.5282,16.4088,16.5091,313000.0
2008-11-03 11:30:00,34.55,34.79,34.55,34.67,241700.0,16.5091,16.6238,16.5091,16.5665,241700.0
2008-11-03 12:00:00,34.66,34.76,34.6,34.64,322000.0,16.5617,16.6095,16.533,16.5521,322000.0
2008-11-03 12:30:00,34.65,34.73,34.53,34.62,216200.0,16.5569,16.5951,16.4996,16.5426,216200.0
2008-11-03 13:00:00,34.62,34.75,34.61,34.66,216900.0,16.5426,16.6047,16.5378,16.5617,216900.0
2008-11-03 13:30:00,34.66,34.81,34.62,34.7,191200.0,16.5617,16.6334,16.5426,16.5808,191200.0
2008-11-03 14:00:00,34.71,34.79,34.61,34.79,384500.0,16.5856,16.6238,16.5378,16.6238,384500.0
2008-11-03 14:30:00,34.79,34.79,34.54,34.58,201800.0,16.6238,16.6238,16.5043,16.5235,201800.0
2008-11-03 15:00:00,34.58,34.75,34.56,34.66,613000.0,16.5235,16.6047,16.5139,16.5617,613000.0
2008-11-03 15:30:00,34.67,34.81,34.63,34.76,777400.0,16.5665,16.6334,16.5473,16.6095,777400.0
2008-11-04 09:30:00,34.87,35.23,34.83,34.87,340600.0,16.662,16.834,16.6429,16.662,340600.0
2008-11-04 10:00:00,34.86,35.2,34.83,35.11,518200.0,16.6572,16.8197,16.6429,16.7767,518200.0
2008-11-04 10:30:00,35.12,35.25,34.95,35.1,533000.0,16.7815,16.8436,16.7003,16.7719,533000.0
2008-11-04 11:00:00,35.11,35.22,35.09,35.16,446400.0,16.7767,16.8293,16.7672,16.8006,446400.0
2008-11-04 11:30:00,35.16,35.2,35.12,35.15,267100.0,16.8006,16.8197,16.7815,16.7958,267100.0
2008-11-04 12:00:00,35.14,35.17,34.91,34.98,221000.0,16.791,16.8054,16.6811,16.7146,221000.0
2008-11-04 12:30:00,34.99,35.11,34.96,35.03,189400.0,16.7194,16.7767,16.705,16.7385,189400.0
2008-11-04 13:00:00,35.04,35.15,34.92,35.06,268400.0,16.7433,16.7958,16.6859,16.7528,268400.0
2008-11-04 13:30:00,35.06,35.15,34.97,35.0,240300.0,16.7528,16.7958,16.7098,16.7241,240300.0
2008-11-04 14:00:00,35.0,35.01,34.81,34.93,233400.0,16.7241,16.7289,16.6334,16.6907,233400.0
2008-11-04 14:30:00,34.93,34.99,34.6,34.67,249800.0,16.6907,16.7194,16.533,16.5665,249800.0
2008-11-04 15:00:00,34.66,34.91,34.6,34.84,262700.0,16.5617,16.6811,16.533,16.6477,262700.0
2008-11-04 15:30:00,34.84,35.31,34.83,35.24,1005000.0,16.6477,16.8723,16.6429,16.8388,1005000.0
2008-11-05 09:30:00,34.8,35.25,34.7,34.96,494000.0,16.6286,16.8436,16.5808,16.705,494000.0
2008-11-05 10:00:00,34.97,35.2,34.91,35.13,706600.0,16.7098,16.8197,16.6811,16.7863,706600.0
2008-11-05 10:30:00,35.13,35.29,34.93,34.99,350800.0,16.7863,16.8627,16.6907,16.7194,350800.0
2008-11-05 11:00:00,35.0,35.14,34.95,35.07,377100.0,16.7241,16.791,16.7003,16.7576,377100.0
2008-11-05 11:30:00,35.06,35.11,34.9,34.98,446500.0,16.7528,16.7767,16.6764,16.7146,446500.0
2008-11-05 12:00:00,34.99,35.0,34.81,34.84,295100.0,16.7194,16.7241,16.6334,16.6477,295100.0
2008-11-05 12:30:00,34.82,34.89,34.7,34.72,317700.0,16.6381,16.6716,16.5808,16.5904,317700.0
2008-11-05 13:00:00,34.73,34.89,34.63,34.77,269800.0,16.5951,16.6716,16.5473,16.6142,269800.0
2008-11-05 13:30:00,34.78,34.9,34.63,34.82,371100.0,16.619,16.6764,16.5473,16.6381,371100.0
2008-11-05 14:00:00,34.82,34.97,34.71,34.93,370100.0,16.6381,16.7098,16.5856,16.6907,370100.0
2008-11-05 14:30:00,34.94,35.05,34.8,34.84,492800.0,16.6955,16.748,16.6286,16.6477,492800.0
2008-11-05 15:00:00,34.84,34.96,34.63,34.85,488700.0,16.6477,16.705,16.5473,16.6525,488700.0
2008-11-05 15:30:00,34.86,35.05,34.48,34.64,1217800.0,16.6572,16.748,16.4757,16.5521,1217800.0
2008-11-06 09:30:00,34.59,34.97,34.47,34.59,316700.0,16.5282,16.7098,16.4709,16.5282,316700.0
2008-11-06 10:00:00,34.57,34.9,34.29,34.71,493900.0,16.5187,16.6764,16.3849,16.5856,493900.0
2008-11-06 10:30:00,34.71,34.84,34.32,34.35,574000.0,16.5856,16.6477,16.3992,16.4136,574000.0
2008-11-06 11:00:00,34.35,34.41,34.03,34.19,457300.0,16.4136,16.4422,16.2606,16.3371,457300.0
2008-11-06 11:30:00,34.19,34.3,34.0,34.15,330100.0,16.3371,16.3897,16.2463,16.318,330100.0
2008-11-06 12:00:00,34.15,34.24,33.84,33.93,352400.0,16.318,16.361,16.1699,16.2129,352400.0
2008-11-06 12:30:00,33.93,34.02,33.77,33.96,268600.0,16.2129,16.2559,16.1364,16.2272,268600.0
2008-11-06 13:00:00,33.93,33.99,33.59,33.59,332600.0,16.2129,16.2415,16.0504,16.0504,332600.0
2008-11-06 13:30:00,33.6,33.65,33.39,33.58,353600.0,16.0552,16.0791,15.9548,16.0456,353600.0
2008-11-06 14:00:00,33.57,33.83,33.53,33.63,394100.0,16.0408,16.1651,16.0217,16.0695,394100.0
2008-11-06 14:30:00,33.63,34.1,33.58,33.91,398000.0,16.0695,16.2941,16.0456,16.2033,398000.0
2008-11-06 15:00:00,33.91,34.03,33.6,33.66,505400.0,16.2033,16.2606,16.0552,16.0839,505400.0
2008-11-06 15:30:00,33.66,33.95,33.54,33.78,979500.0,16.0839,16.2224,16.0265,16.1412,979500.0
2008-11-07 09:30:00,33.93,34.3,33.53,34.0,442300.0,16.2129,16.3897,16.0217,16.2463,442300.0
2008-11-07 10:00:00,34.0,34.26,33.9,34.14,434800.0,16.2463,16.3706,16.1985,16.3132,434800.0
2008-11-07 10:30:00,34.14,34.48,34.1,34.41,309900.0,16.3132,16.4757,16.2941,16.4422,309900.0
2008-11-07 11:00:00,34.42,34.5,34.18,34.23,287600.0,16.447,16.4852,16.3323,16.3562,287600.0
2008-11-07 11:30:00,34.23,34.35,34.19,34.34,324500.0,16.3562,16.4136,16.3371,16.4088,324500.0
2008-11-07 12:00:00,34.34,34.48,34.25,34.44,208900.0,16.4088,16.4757,16.3658,16.4566,208900.0
2008-11-07 12:30:00,34.44,34.7,34.31,34.67,243600.0,16.4566,16.5808,16.3944,16.5665,243600.0
2008-11-07 13:00:00,34.68,34.8,34.58,34.6,459800.0,16.5712,16.6286,16.5235,16.533,459800.0
2008-11-07 13:30:00,34.6,34.67,34.49,34.63,248300.0,16.533,16.5665,16.4805,16.5473,248300.0
2008-11-07 14:00:00,34.64,34.65,34.33,34.4,213500.0,16.5521,16.5569,16.404,16.4374,213500.0
2008-11-07 14:30:00,34.41,34.76,34.19,34.19,416700.0,16.4422,16.6095,16.3371,16.3371,416700.0
2008-11-07 15:00:00,34.19,34.44,34.09,34.3,380100.0,16.3371,16.4566,16.2893,16.3897,380100.0
2008-11-07 15:30:00,34.32,34.8,34.28,34.76,682700.0,16.3992,16.6286,16.3801,16.6095,682700.0
2008-11-10 09:30:00,35.22,35.25,34.87,34.94,403500.0,16.8293,16.8436,16.662,16.6955,403500.0
2008-11-10 10:00:00,34.95,35.01,34.71,34.72,243700.0,16.7003,16.7289,16.5856,16.5904,243700.0
2008-11-10 10:30:00,34.74,34.82,34.63,34.72,305600.0,16.5999,16.6381,16.5473,16.5904,305600.0
2008-11-10 11:00:00,34.72,34.98,34.66,34.94,410600.0,16.5904,16.7146,16.5617,16.6955,410600.0
2008-11-10 11:30:00,34.92,34.96,34.6,34.66,283200.0,16.6859,16.705,16.533,16.5617,283200.0
2008-11-10 12:00:00,34.66,34.81,34.6,34.64,315600.0,16.5617,16.6334,16.533,16.5521,315600.0
2008-11-10 12:30:00,34.63,34.64,34.25,34.4,222400.0,16.5473,16.5521,16.3658,16.4374,222400.0
2008-11-10 13:00:00,34.4,34.48,34.28,34.4,158500.0,16.4374,16.4757,16.3801,16.4374,158500.0
2008-11-10 13:30:00,34.4,34.49,34.28,34.44,165100.0,16.4374,16.4805,16.3801,16.4566,165100.0
2008-11-10 14:00:00,34.44,34.56,34.38,34.47,216100.0,16.4566,16.5139,16.4279,16.4709,216100.0
2008-11-10 14:30:00,34.46,34.59,34.25,34.39,301800.0,16.4661,16.5282,16.3658,16.4327,301800.0
2008-11-10 15:00:00,34.38,34.55,34.1,34.12,450900.0,16.4279,16.5091,16.2941,16.3037,450900.0
2008-11-10 15:30:00,34.12,34.68,34.1,34.64,801100.0,16.3037,16.5712,16.2941,16.5521,801100.0
2008-11-11 09:30:00,34.23,34.7,33.97,34.16,328700.0,16.3562,16.5808,16.232,16.3228,328700.0
2008-11-11 10:00:00,34.14,34.5,34.13,34.22,245100.0,16.3132,16.4852,16.3084,16.3514,245100.0
2008-11-11 10:30:00,34.22,34.4,34.09,34.1,345800.0,16.3514,16.4374,16.2893,16.2941,345800.0
2008-11-11 11:00:00,34.12,34.38,34.04,34.3,340400.0,16.3037,16.4279,16.2654,16.3897,340400.0
2008-11-11 11:30:00,34.29,34.66,34.18,34.27,331400.0,16.3849,16.5617,16.3323,16.3753,331400.0
2008-11-11 12:00:00,34.28,34.35,34.24,34.3,211800.0,16.3801,16.4136,16.361,16.3897,211800.0
2008-11-11 12:30:00,34.3,34.5,34.27,34.42,294700.0,16.3897,16.4852,16.3753,16.447,294700.0
2008-11-11 13:00:00,34.42,34.44,34.23,34.28,247500.0,16.447,16.4566,16.3562,16.3801,247500.0
2008-11-11 13:30:00,34.28,34.57,34.2,34.54,408100.0,16.3801,16.5187,16.3419,16.5043,408100.0
2008-11-11 14:00:00,34.54,35.03,34.35,35.01,632200.0,16.5043,16.7385,16.4136,16.7289,632200.0
2008-11-11 14:30:00,35.01,35.15,34.5,34.62,684900.0,16.7289,16.7958,16.4852,16.5426,684900.0
2008-11-11 15:00:00,34.63,34.95,34.58,34.75,611800.0,16.5473,16.7003,16.5235,16.6047,611800.0
2008-11-11 15:30:00,34.75,34.93,34.32,34.75,918500.0,16.6047,16.6907,16.3992,16.6047,918500.0
2008-11-12 09:30:00,34.44,34.88,34.15,34.7,386000.0,16.4566,16.6668,16.318,16.5808,386000.0
2008-11-12 10:00:00,34.7,34.9,34.5,34.66,442100.0,16.5808,16.6764,16.4852,16.5617,442100.0
2008-11-12 10:30:00,34.63,34.7,34.29,34.56,546700.0,16.5473,16.5808,16.3849,16.5139,546700.0
2008-11-12 11:00:00,34.57,34.58,34.35,34.41,689700.0,16.5187,16.5235,16.4136,16.4422,689700.0
2008-11-12 11:30:00,34.41,34.47,34.31,34.43,409100.0,16.4422,16.4709,16.3944,16.4518,409100.0
2008-11-12 12:00:00,34.43,34.45,34.26,34.4,405500.0,16.4518,16.4613,16.3706,16.4374,405500.0
2008-11-12 12:30:00,34.4,34.47,34.28,34.44,410800.0,16.4374,16.4709,16.3801,16.4566,410800.0
2008-11-12 13:00:00,34.43,34.49,34.22,34.29,255200.0,16.4518,16.4805,16.3514,16.3849,255200.0
2008-11-12 13:30:00,34.3,34.43,34.19,34.32,449900.0,16.3897,16.4518,16.3371,16.3992,449900.0
2008-11-12 14:00:00,34.31,34.58,34.25,34.52,467800.0,16.3944,16.5235,16.3658,16.4948,467800.0
2008-11-12 14:30:00,34.53,34.58,34.25,34.32,633400.0,16.4996,16.5235,16.3658,16.3992,633400.0
2008-11-12 15:00:00,34.32,34.57,32.52,34.41,835700.0,16.3992,16.5187,15.5391,16.4422,835700.0
2008-11-12 15:30:00,34.41,34.47,34.1,34.24,1287500.0,16.4422,16.4709,16.2941,16.361,1287500.0
2008-11-13 09:30:00,34.44,34.64,34.22,34.58,545600.0,16.4566,16.5521,16.3514,16.5235,545600.0
2008-11-13 10:00:00,34.59,35.15,34.53,35.01,812400.0,16.5282,16.7958,16.4996,16.7289,812400.0
2008-11-13 10:30:00,35.02,35.25,34.86,34.94,699300.0,16.7337,16.8436,16.6572,16.6955,699300.0
2008-11-13 11:00:00,34.94,34.98,34.59,34.87,605200.0,16.6955,16.7146,16.5282,16.662,605200.0
2008-11-13 11:30:00,34.87,34.99,34.74,34.8,391500.0,16.662,16.7194,16.5999,16.6286,391500.0
2008-11-13 12:00:00,34.81,34.87,34.69,34.76,407900.0,16.6334,16.662,16.576,16.6095,407900.0
2008-11-13 12:30:00,34.75,34.85,34.13,34.13,737200.0,16.6047,16.6525,16.3084,16.3084,737200.0
2008-11-13 13:00:00,34.12,34.64,34.1,34.49,679500.0,16.3037,16.5521,16.2941,16.4805,679500.0
2008-11-13 13:30:00,34.5,34.95,34.2,34.46,1205100.0,16.4852,16.7003,16.3419,16.4661,1205100.0
2008-11-13 14:00:00,34.46,35.0,34.41,34.85,703100.0,16.4661,16.7241,16.4422,16.6525,703100.0
2008-11-13 14:30:00,34.85,35.08,34.76,34.83,1119900.0,16.6525,16.7624,16.6095,16.6429,1119900.0
2008-11-13 15:00:00,34.84,35.1,34.44,34.98,1298100.0,16.6477,16.7719,16.4566,16.7146,1298100.0
2008-11-13 15:30:00,34.98,35.2,34.79,35.18,2111300.0,16.7146,16.8197,16.6238,16.8102,2111300.0
2008-11-14 09:30:00,35.0,35.01,34.42,34.9,676100.0,16.7241,16.7289,16.447,16.6764,676100.0
2008-11-14 10:00:00,34.9,35.5,34.88,35.46,1121600.0,16.6764,16.9631,16.6668,16.9439,1121600.0
2008-11-14 10:30:00,35.47,35.6,35.36,35.39,1200900.0,16.9487,17.0108,16.8962,16.9105,1200900.0
2008-11-14 11:00:00,35.39,35.5,35.06,35.08,524900.0,16.9105,16.9631,16.7528,16.7624,524900.0
2008-11-14 11:30:00,35.08,35.2,34.96,35.08,468200.0,16.7624,16.8197,16.705,16.7624,468200.0
2008-11-14 12:00:00,35.08,35.08,34.77,34.79,479700.0,16.7624,16.7624,16.6142,16.6238,479700.0
2008-11-14 12:30:00,34.79,35.07,34.67,34.74,444800.0,16.6238,16.7576,16.5665,16.5999,444800.0
2008-11-14 13:00:00,34.74,35.23,34.68,35.23,720400.0,16.5999,16.834,16.5712,16.834,720400.0
2008-11-14 13:30:00,35.23,35.5,35.08,35.25,1002900.0,16.834,16.9631,16.7624,16.8436,1002900.0
2008-11-14 14:00:00,35.25,35.63,35.24,35.54,1070300.0,16.8436,17.0252,16.8388,16.9822,1070300.0
2008-11-14 14:30:00,35.53,36.45,35.34,36.45,1247500.0,16.9774,17.417,16.8866,17.417,1247500.0
2008-11-14 15:00:00,36.46,36.75,35.99,36.02,1802300.0,17.4218,17.5604,17.1972,17.2115,1802300.0
2008-11-14 15:30:00,36.02,36.04,34.5,35.17,1469200.0,17.2115,17.2211,16.4852,16.8054,1469200.0
2008-11-17 09:30:00,35.14,35.5,34.85,35.34,494100.0,16.791,16.9631,16.6525,16.8866,494100.0
2008-11-17 10:00:00,35.32,35.35,34.96,35.15,378900.0,16.8771,16.8914,16.705,16.7958,378900.0
2008-11-17 10:30:00,35.13,35.32,35.04,35.22,376300.0,16.7863,16.8771,16.7433,16.8293,376300.0
2008-11-17 11:00:00,35.22,35.69,35.21,35.68,402500.0,16.8293,17.0539,16.8245,17.0491,402500.0
2008-11-17 11:30:00,35.66,35.82,35.61,35.69,532600.0,17.0395,17.116,17.0156,17.0539,532600.0
2008-11-17 12:00:00,35.69,35.91,35.49,35.84,656400.0,17.0539,17.159,16.9583,17.1255,656400.0
2008-11-17 12:30:00,35.84,36.1,35.74,35.75,525600.0,17.1255,17.2498,17.0777,17.0825,525600.0
2008-11-17 13:00:00,35.75,35.81,35.58,35.74,426900.0,17.0825,17.1112,17.0013,17.0777,426900.0
2008-11-17 13:30:00,35.74,35.8,35.48,35.69,611600.0,17.0777,17.1064,16.9535,17.0539,611600.0
2008-11-17 14:00:00,35.67,36.05,35.59,35.75,425100.0,17.0443,17.2259,17.0061,17.0825,425100.0
2008-11-17 14:30:00,35.76,36.03,35.75,35.85,729700.0,17.0873,17.2163,17.0825,17.1303,729700.0
2008-11-17 15:00:00,35.85,36.03,35.76,35.93,619700.0,17.1303,17.2163,17.0873,17.1685,619700.0
2008-11-17 15:30:00,35.91,35.99,35.44,35.51,1031300.0,17.159,17.1972,16.9344,16.9678,1031300.0
2008-11-18 09:30:00,35.34,35.85,35.11,35.67,553300.0,16.8866,17.1303,16.7767,17.0443,553300.0
2008-11-18 10:00:00,35.66,35.82,35.18,35.78,583100.0,17.0395,17.116,16.8102,17.0969,583100.0
2008-11-18 10:30:00,35.78,35.82,35.27,35.31,485300.0,17.0969,17.116,16.8532,16.8723,485300.0
2008-11-18 11:00:00,35.32,35.35,35.0,35.09,382900.0,16.8771,16.8914,16.7241,16.7672,382900.0
2008-11-18 11:30:00,35.08,35.62,35.04,35.48,438700.0,16.7624,17.0204,16.7433,16.9535,438700.0
2008-11-18 12:00:00,35.49,35.49,35.08,35.11,304400.0,16.9583,16.9583,16.7624,16.7767,304400.0
2008-11-18 12:30:00,35.1,35.1,34.83,35.04,257300.0,16.7719,16.7719,16.6429,16.7433,257300.0
2008-11-18 13:00:00,35.03,35.04,34.67,34.92,232900.0,16.7385,16.7433,16.5665,16.6859,232900.0
2008-11-18 13:30:00,34.91,35.14,34.65,35.13,491900.0,16.6811,16.791,16.5569,16.7863,491900.0
2008-11-18 14:00:00,35.14,35.14,34.71,34.98,537300.0,16.791,16.791,16.5856,16.7146,537300.0
2008-11-18 14:30:00,34.98,35.02,34.55,34.76,442600.0,16.7146,16.7337,16.5091,16.6095,442600.0
2008-11-18 15:00:00,34.76,35.47,34.7,35.09,835300.0,16.6095,16.9487,16.5808,16.7672,835300.0
2008-11-18 15:30:00,35.09,35.23,34.82,35.0,2201700.0,16.7672,16.834,16.6381,16.7241,2201700.0
2008-11-19 09:30:00,35.0,35.37,34.86,35.02,625200.0,16.7241,16.9009,16.6572,16.7337,625200.0
2008-11-19 10:00:00,35.02,35.4,34.85,35.03,602200.0,16.7337,16.9153,16.6525,16.7385,602200.0
2008-11-19 10:30:00,35.02,35.08,34.65,34.66,409900.0,16.7337,16.7624,16.5569,16.5617,409900.0
2008-11-19 11:00:00,34.67,35.06,34.65,34.67,668100.0,16.5665,16.7528,16.5569,16.5665,668100.0
2008-11-19 11:30:00,34.68,35.12,34.63,35.02,415700.0,16.5712,16.7815,16.5473,16.7337,415700.0
2008-11-19 12:00:00,35.01,35.09,34.76,34.86,203700.0,16.7289,16.7672,16.6095,16.6572,203700.0
2008-11-19 12:30:00,34.86,35.22,34.83,35.09,248500.0,16.6572,16.8293,16.6429,16.7672,248500.0
2008-11-19 13:00:00,35.1,35.23,34.92,34.95,291900.0,16.7719,16.834,16.6859,16.7003,291900.0
2008-11-19 13:30:00,34.94,35.27,34.8,35.04,391700.0,16.6955,16.8532,16.6286,16.7433,391700.0
2008-11-19 14:00:00,35.03,35.19,34.75,34.93,447300.0,16.7385,16.8149,16.6047,16.6907,447300.0
2008-11-19 14:30:00,34.92,35.36,34.75,35.13,608600.0,16.6859,16.8962,16.6047,16.7863,608600.0
2008-11-19 15:00:00,35.16,35.27,34.8,35.13,945800.0,16.8006,16.8532,16.6286,16.7863,945800.0
2008-11-19 15:30:00,35.12,35.2,34.46,34.52,1192100.0,16.7815,16.8197,16.4661,16.4948,1192100.0
2008-11-20 09:30:00,34.13,35.23,34.13,34.56,628700.0,16.3084,16.834,16.3084,16.5139,628700.0
2008-11-20 10:00:00,34.55,34.97,34.43,34.91,631000.0,16.5091,16.7098,16.4518,16.6811,631000.0
2008-11-20 10:30:00,34.89,35.13,34.62,35.08,682400.0,16.6716,16.7863,16.5426,16.7624,682400.0
2008-11-20 11:00:00,35.08,35.37,34.53,34.72,495400.0,16.7624,16.9009,16.4996,16.5904,495400.0
2008-11-20 11:30:00,34.7,34.92,34.6,34.77,362800.0,16.5808,16.6859,16.533,16.6142,362800.0
2008-11-20 12:00:00,34.75,35.07,34.51,34.95,466800.0,16.6047,16.7576,16.49,16.7003,466800.0
2008-11-20 12:30:00,34.98,35.39,34.85,34.9,652100.0,16.7146,16.9105,16.6525,16.6764,652100.0
2008-11-20 13:00:00,34.9,35.11,34.57,34.85,481200.0,16.6764,16.7767,16.5187,16.6525,481200.0
2008-11-20 13:30:00,34.84,35.04,34.66,34.86,455900.0,16.6477,16.7433,16.5617,16.6572,455900.0
2008-11-20 14:00:00,34.85,34.9,34.57,34.7,476700.0,16.6525,16.6764,16.5187,16.5808,476700.0
2008-11-20 14:30:00,34.69,34.86,34.5,34.66,526100.0,16.576,16.6572,16.4852,16.5617,526100.0
2008-11-20 15:00:00,34.66,34.96,34.41,34.53,786300.0,16.5617,16.705,16.4422,16.4996,786300.0
2008-11-20 15:30:00,34.53,34.67,33.61,33.83,1730300.0,16.4996,16.5665,16.06,16.1651,1730300.0
2008-11-21 09:30:00,34.1,34.6,33.95,34.03,960500.0,16.2941,16.533,16.2224,16.2606,960500.0
2008-11-21 10:00:00,34.03,34.12,33.84,33.97,578200.0,16.2606,16.3037,16.1699,16.232,578200.0
2008-11-21 10:30:00,33.99,34.53,33.78,33.82,784300.0,16.2415,16.4996,16.1412,16.1603,784300.0
2008-11-21 11:00:00,33.83,34.43,33.69,34.25,500300.0,16.1651,16.4518,16.0982,16.3658,500300.0
2008-11-21 11:30:00,34.24,34.69,34.21,34.39,500400.0,16.361,16.576,16.3467,16.4327,500400.0
2008-11-21 12:00:00,34.4,34.7,34.27,34.53,527300.0,16.4374,16.5808,16.3753,16.4996,527300.0
2008-11-21 12:30:00,34.53,34.64,34.37,34.41,365000.0,16.4996,16.5521,16.4231,16.4422,365000.0
2008-11-21 13:00:00,34.42,34.68,34.25,34.32,446600.0,16.447,16.5712,16.3658,16.3992,446600.0
2008-11-21 13:30:00,34.33,34.66,34.23,34.25,462900.0,16.404,16.5617,16.3562,16.3658,462900.0
2008-11-21 14:00:00,34.23,34.79,34.15,34.6,500400.0,16.3562,16.6238,16.318,16.533,500400.0
2008-11-21 14:30:00,34.61,34.77,34.19,34.52,560500.0,16.5378,16.6142,16.3371,16.4948,560500.0
2008-11-21 15:00:00,34.52,35.3,34.51,35.17,1095500.0,16.4948,16.8675,16.49,16.8054,1095500.0
2008-11-21 15:30:00,35.17,35.58,34.91,35.57,2777700.0,16.8054,17.0013,16.6811,16.9965,2777700.0
2008-11-24 09:30:00,35.5,35.77,34.74,35.09,679300.0,16.9631,17.0921,16.5999,16.7672,679300.0
2008-11-24 10:00:00,35.12,35.43,34.95,35.27,687700.0,16.7815,16.9296,16.7003,16.8532,687700.0
2008-11-24 10:30:00,35.27,35.53,34.91,35.05,615300.0,16.8532,16.9774,16.6811,16.748,615300.0
2008-11-24 11:00:00,35.05,35.4,34.92,35.36,475700.0,16.748,16.9153,16.6859,16.8962,475700.0
2008-11-24 11:30:00,35.36,35.5,35.16,35.37,475600.0,16.8962,16.9631,16.8006,16.9009,475600.0
2008-11-24 12:00:00,35.37,35.5,35.05,35.14,392300.0,16.9009,16.9631,16.748,16.791,392300.0
2008-11-24 12:30:00,35.14,35.46,35.0,35.38,426000.0,16.791,16.9439,16.7241,16.9057,426000.0
2008-11-24 13:00:00,35.38,35.53,35.23,35.5,327500.0,16.9057,16.9774,16.834,16.9631,327500.0
2008-11-24 13:30:00,35.48,35.84,35.41,35.83,539800.0,16.9535,17.1255,16.9201,17.1207,539800.0
2008-11-24 14:00:00,35.81,35.83,35.24,35.66,517000.0,17.1112,17.1207,16.8388,17.0395,517000.0
2008-11-24 14:30:00,35.67,35.85,35.28,35.55,504600.0,17.0443,17.1303,16.8579,16.987,504600.0
2008-11-24 15:00:00,35.55,35.97,35.44,35.97,771500.0,16.987,17.1876,16.9344,17.1876,771500.0
2008-11-24 15:30:00,35.97,36.15,35.06,35.46,1937400.0,17.1876,17.2737,16.7528,16.9439,1937400.0
2008-11-25 09:30:00,36.02,36.33,35.64,35.78,806300.0,17.2115,17.3597,17.03,17.0969,806300.0
2008-11-25 10:00:00,35.78,36.05,35.75,35.89,676200.0,17.0969,17.2259,17.0825,17.1494,676200.0
2008-11-25 10:30:00,35.87,35.89,35.44,35.51,546400.0,17.1399,17.1494,16.9344,16.9678,546400.0
2008-11-25 11:00:00,35.51,35.75,35.17,35.67,511100.0,16.9678,17.0825,16.8054,17.0443,511100.0
2008-11-25 11:30:00,35.65,35.85,35.53,35.75,438100.0,17.0347,17.1303,16.9774,17.0825,438100.0
2008-11-25 12:00:00,35.75,35.81,35.44,35.56,320200.0,17.0825,17.1112,16.9344,16.9917,320200.0
2008-11-25 12:30:00,35.55,35.62,35.24,35.49,332600.0,16.987,17.0204,16.8388,16.9583,332600.0
2008-11-25 13:00:00,35.51,35.8,35.36,35.67,288500.0,16.9678,17.1064,16.8962,17.0443,288500.0
2008-11-25 13:30:00,35.67,35.8,35.53,35.54,390200.0,17.0443,17.1064,16.9774,16.9822,390200.0
2008-11-25 14:00:00,35.54,35.68,35.16,35.44,711300.0,16.9822,17.0491,16.8006,16.9344,711300.0
2008-11-25 14:30:00,35.45,35.75,35.39,35.71,483400.0,16.9392,17.0825,16.9105,17.0634,483400.0
2008-11-25 15:00:00,35.7,35.89,35.37,35.52,685000.0,17.0586,17.1494,16.9009,16.9726,685000.0
2008-11-25 15:30:00,35.52,36.04,35.42,35.83,1219400.0,16.9726,17.2211,16.9248,17.1207,1219400.0
2008-11-26 09:30:00,35.58,35.74,35.22,35.64,289200.0,17.0013,17.0777,16.8293,17.03,289200.0
2008-11-26 10:00:00,35.65,35.84,35.55,35.76,336800.0,17.0347,17.1255,16.987,17.0873,336800.0
2008-11-26 10:30:00,35.77,35.79,35.42,35.59,305900.0,17.0921,17.1016,16.9248,17.0061,305900.0
2008-11-26 11:00:00,35.58,35.96,35.5,35.75,314900.0,17.0013,17.1829,16.9631,17.0825,314900.0
2008-11-26 11:30:00,35.74,36.0,35.63,35.87,288000.0,17.0777,17.202,17.0252,17.1399,288000.0
2008-11-26 12:00:00,35.87,35.94,35.63,35.67,266700.0,17.1399,17.1733,17.0252,17.0443,266700.0
2008-11-26 12:30:00,35.67,35.81,35.61,35.76,167800.0,17.0443,17.1112,17.0156,17.0873,167800.0
2008-11-26 13:00:00,35.78,35.95,35.67,35.68,305900.0,17.0969,17.1781,17.0443,17.0491,305900.0
2008-11-26 13:30:00,35.69,35.76,35.57,35.65,232300.0,17.0539,17.0873,16.9965,17.0347,232300.0
2008-11-26 14:00:00,35.65,35.74,35.52,35.7,325300.0,17.0347,17.0777,16.9726,17.0586,325300.0
2008-11-26 14:30:00,35.7,36.0,35.69,35.93,373700.0,17.0586,17.202,17.0539,17.1685,373700.0
2008-11-26 15:00:00,35.93,36.09,35.8,36.01,484700.0,17.1685,17.245,17.1064,17.2068,484700.0
2008-11-26 15:30:00,36.0,36.13,35.82,36.08,741200.0,17.202,17.2641,17.116,17.2402,741200.0
2008-11-28 09:30:00,35.88,36.25,35.65,36.21,234300.0,17.1446,17.3214,17.0347,17.3023,234300.0
2008-11-28 10:00:00,36.21,36.35,36.16,36.16,144400.0,17.3023,17.3692,17.2784,17.2784,144400.0
2008-11-28 10:30:00,36.16,36.32,36.0,36.19,179000.0,17.2784,17.3549,17.202,17.2928,179000.0
2008-11-28 11:00:00,36.18,36.3,35.95,36.26,120900.0,17.288,17.3453,17.1781,17.3262,120900.0
2008-11-28 11:30:00,36.25,36.26,36.05,36.17,170700.0,17.3214,17.3262,17.2259,17.2832,170700.0
2008-11-28 12:00:00,36.17,36.27,35.96,36.06,217200.0,17.2832,17.331,17.1829,17.2306,217200.0
2008-11-28 12:30:00,36.05,36.4,35.97,36.38,512100.0,17.2259,17.3931,17.1876,17.3836,512100.0
2008-11-28 13:00:00,36.32,36.39,36.29,36.32,373100.0,17.3549,17.3883,17.3406,17.3549,373100.0
2008-11-28 13:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:00:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 14:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:00:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-11-28 15:30:00,36.32,36.32,36.32,36.32,0.0,17.3549,17.3549,17.3549,17.3549,0.0
2008-12-01 09:30:00,35.75,36.19,35.55,35.58,586500.0,17.0825,17.2928,16.987,17.0013,586500.0
2008-12-01 10:00:00,35.56,35.81,35.56,35.76,324400.0,16.9917,17.1112,16.9917,17.0873,324400.0
2008-12-01 10:30:00,35.75,35.93,35.7,35.71,264300.0,17.0825,17.1685,17.0586,17.0634,264300.0
2008-12-01 11:00:00,35.71,35.75,35.55,35.65,239200.0,17.0634,17.0825,16.987,17.0347,239200.0
2008-12-01 11:30:00,35.64,35.86,35.64,35.82,211200.0,17.03,17.1351,17.03,17.116,211200.0
2008-12-01 12:00:00,35.83,35.99,35.7,35.74,289500.0,17.1207,17.1972,17.0586,17.0777,289500.0
2008-12-01 12:30:00,35.74,35.83,35.63,35.77,306500.0,17.0777,17.1207,17.0252,17.0921,306500.0
2008-12-01 13:00:00,35.77,35.95,35.75,35.87,208400.0,17.0921,17.1781,17.0825,17.1399,208400.0
2008-12-01 13:30:00,35.87,36.0,35.76,35.97,485700.0,17.1399,17.202,17.0873,17.1876,485700.0
2008-12-01 14:00:00,35.97,35.99,35.78,35.98,485200.0,17.1876,17.1972,17.0969,17.1924,485200.0
2008-12-01 14:30:00,35.97,36.18,35.83,35.89,508200.0,17.1876,17.288,17.1207,17.1494,508200.0
2008-12-01 15:00:00,35.89,35.95,35.55,35.56,509200.0,17.1494,17.1781,16.987,16.9917,509200.0
2008-12-01 15:30:00,35.57,35.62,35.14,35.15,1112500.0,16.9965,17.0204,16.791,16.7958,1112500.0
2008-12-02 09:30:00,35.22,35.5,35.13,35.4,340600.0,16.8293,16.9631,16.7863,16.9153,340600.0
2008-12-02 10:00:00,35.41,35.72,35.4,35.68,475200.0,16.9201,17.0682,16.9153,17.0491,475200.0
2008-12-02 10:30:00,35.68,35.78,35.58,35.6,389400.0,17.0491,17.0969,17.0013,17.0108,389400.0
2008-12-02 11:00:00,35.6,35.77,35.51,35.73,285400.0,17.0108,17.0921,16.9678,17.073,285400.0
2008-12-02 11:30:00,35.73,35.84,35.55,35.72,339400.0,17.073,17.1255,16.987,17.0682,339400.0
2008-12-02 12:00:00,35.73,35.87,35.7,35.83,286800.0,17.073,17.1399,17.0586,17.1207,286800.0
2008-12-02 12:30:00,35.84,35.9,35.66,35.71,257800.0,17.1255,17.1542,17.0395,17.0634,257800.0
2008-12-02 13:00:00,35.7,35.82,35.63,35.67,301000.0,17.0586,17.116,17.0252,17.0443,301000.0
2008-12-02 13:30:00,35.68,35.71,35.17,35.22,415500.0,17.0491,17.0634,16.8054,16.8293,415500.0
2008-12-02 14:00:00,35.23,35.26,34.9,35.06,474700.0,16.834,16.8484,16.6764,16.7528,474700.0
2008-12-02 14:30:00,35.05,35.21,34.94,35.11,308700.0,16.748,16.8245,16.6955,16.7767,308700.0
2008-12-02 15:00:00,35.11,35.46,34.9,35.32,633100.0,16.7767,16.9439,16.6764,16.8771,633100.0
2008-12-02 15:30:00,35.31,35.63,35.04,35.52,1143200.0,16.8723,17.0252,16.7433,16.9726,1143200.0
2008-12-03 09:30:00,34.93,35.49,34.93,35.22,372000.0,16.6907,16.9583,16.6907,16.8293,372000.0
2008-12-03 10:00:00,35.21,35.55,35.11,35.35,302100.0,16.8245,16.987,16.7767,16.8914,302100.0
2008-12-03 10:30:00,35.33,35.58,35.32,35.48,249400.0,16.8818,17.0013,16.8771,16.9535,249400.0
2008-12-03 11:00:00,35.49,35.76,35.38,35.59,324700.0,16.9583,17.0873,16.9057,17.0061,324700.0
2008-12-03 11:30:00,35.59,35.9,35.52,35.88,356400.0,17.0061,17.1542,16.9726,17.1446,356400.0
2008-12-03 12:00:00,35.89,35.91,35.68,35.76,311000.0,17.1494,17.159,17.0491,17.0873,311000.0
2008-12-03 12:30:00,35.75,35.97,35.75,35.77,253000.0,17.0825,17.1876,17.0825,17.0921,253000.0
2008-12-03 13:00:00,35.77,35.86,35.62,35.7,146700.0,17.0921,17.1351,17.0204,17.0586,146700.0
2008-12-03 13:30:00,35.68,35.71,35.28,35.41,246500.0,17.0491,17.0634,16.8579,16.9201,246500.0
2008-12-03 14:00:00,35.41,35.9,35.28,35.73,479100.0,16.9201,17.1542,16.8579,17.073,479100.0
2008-12-03 14:30:00,35.74,36.25,35.74,36.0,695700.0,17.0777,17.3214,17.0777,17.202,695700.0
2008-12-03 15:00:00,36.01,36.18,35.75,36.0,672100.0,17.2068,17.288,17.0825,17.202,672100.0
2008-12-03 15:30:00,36.01,36.5,35.86,36.43,1004300.0,17.2068,17.4409,17.1351,17.4074,1004300.0
2008-12-04 09:30:00,36.3,36.42,35.98,36.35,411000.0,17.3453,17.4027,17.1924,17.3692,411000.0
2008-12-04 10:00:00,36.34,36.45,36.2,36.38,496300.0,17.3644,17.417,17.2975,17.3836,496300.0
2008-12-04 10:30:00,36.4,36.49,36.34,36.47,480900.0,17.3931,17.4361,17.3644,17.4266,480900.0
2008-12-04 11:00:00,36.46,36.47,36.31,36.38,379100.0,17.4218,17.4266,17.3501,17.3836,379100.0
2008-12-04 11:30:00,36.37,36.37,35.97,36.07,305700.0,17.3788,17.3788,17.1876,17.2354,305700.0
2008-12-04 12:00:00,36.09,36.12,35.66,35.91,215700.0,17.245,17.2593,17.0395,17.159,215700.0
2008-12-04 12:30:00,35.93,35.97,35.76,35.85,127100.0,17.1685,17.1876,17.0873,17.1303,127100.0
2008-12-04 13:00:00,35.85,35.85,35.66,35.66,246100.0,17.1303,17.1303,17.0395,17.0395,246100.0
2008-12-04 13:30:00,35.65,36.07,35.59,36.02,334200.0,17.0347,17.2354,17.0061,17.2115,334200.0
2008-12-04 14:00:00,36.01,36.09,35.79,35.83,291800.0,17.2068,17.245,17.1016,17.1207,291800.0
2008-12-04 14:30:00,35.84,36.04,35.56,35.56,319500.0,17.1255,17.2211,16.9917,16.9917,319500.0
2008-12-04 15:00:00,35.56,35.64,35.07,35.17,569000.0,16.9917,17.03,16.7576,16.8054,569000.0
2008-12-04 15:30:00,35.16,35.55,35.0,35.43,966300.0,16.8006,16.987,16.7241,16.9296,966300.0
2008-12-05 09:30:00,35.08,35.37,34.96,35.04,431600.0,16.7624,16.9009,16.705,16.7433,431600.0
2008-12-05 10:00:00,35.02,35.21,34.95,34.98,317700.0,16.7337,16.8245,16.7003,16.7146,317700.0
2008-12-05 10:30:00,34.97,35.03,34.67,34.79,461000.0,16.7098,16.7385,16.5665,16.6238,461000.0
2008-12-05 11:00:00,34.79,34.98,34.77,34.96,322300.0,16.6238,16.7146,16.6142,16.705,322300.0
2008-12-05 11:30:00,34.95,35.12,34.87,35.02,321800.0,16.7003,16.7815,16.662,16.7337,321800.0
2008-12-05 12:00:00,35.02,35.28,34.98,35.25,276400.0,16.7337,16.8579,16.7146,16.8436,276400.0
2008-12-05 12:30:00,35.24,35.24,34.91,35.17,324700.0,16.8388,16.8388,16.6811,16.8054,324700.0
2008-12-05 13:00:00,35.17,35.54,35.17,35.47,405200.0,16.8054,16.9822,16.8054,16.9487,405200.0
2008-12-05 13:30:00,35.47,35.77,35.44,35.63,462600.0,16.9487,17.0921,16.9344,17.0252,462600.0
2008-12-05 14:00:00,35.63,35.8,35.42,35.65,412200.0,17.0252,17.1064,16.9248,17.0347,412200.0
2008-12-05 14:30:00,35.66,36.48,35.61,36.38,637400.0,17.0395,17.4313,17.0156,17.3836,637400.0
2008-12-05 15:00:00,36.38,36.49,36.11,36.47,983800.0,17.3836,17.4361,17.2545,17.4266,983800.0
2008-12-05 15:30:00,36.48,36.97,36.47,36.89,1849100.0,17.4313,17.6655,17.4266,17.6273,1849100.0
2008-12-08 09:30:00,37.45,37.5,36.67,37.11,730400.0,17.8948,17.9187,17.5221,17.7324,730400.0
2008-12-08 10:00:00,37.11,37.24,36.9,37.24,437600.0,17.7324,17.7945,17.632,17.7945,437600.0
2008-12-08 10:30:00,37.24,37.47,37.24,37.45,365600.0,17.7945,17.9044,17.7945,17.8948,365600.0
2008-12-08 11:00:00,37.45,37.58,37.36,37.38,513700.0,17.8948,17.957,17.8518,17.8614,513700.0
2008-12-08 11:30:00,37.38,37.45,37.04,37.1,319500.0,17.8614,17.8948,17.6989,17.7276,319500.0
2008-12-08 12:00:00,37.11,37.32,36.99,37.19,330000.0,17.7324,17.8327,17.675,17.7706,330000.0
2008-12-08 12:30:00,37.19,37.36,37.11,37.16,247400.0,17.7706,17.8518,17.7324,17.7563,247400.0
2008-12-08 13:00:00,37.17,37.34,37.01,37.08,223300.0,17.761,17.8423,17.6846,17.718,223300.0
2008-12-08 13:30:00,37.06,37.06,36.71,36.87,274400.0,17.7085,17.7085,17.5412,17.6177,274400.0
2008-12-08 14:00:00,36.88,37.09,36.86,37.0,233200.0,17.6225,17.7228,17.6129,17.6798,233200.0
2008-12-08 14:30:00,37.01,37.14,36.87,37.05,313400.0,17.6846,17.7467,17.6177,17.7037,313400.0
2008-12-08 15:00:00,37.06,37.35,36.94,37.32,362600.0,17.7085,17.8471,17.6511,17.8327,362600.0
2008-12-08 15:30:00,37.32,37.45,36.78,36.94,802900.0,17.8327,17.8948,17.5747,17.6511,802900.0
2008-12-09 09:30:00,36.6,37.09,36.6,36.78,326100.0,17.4887,17.7228,17.4887,17.5747,326100.0
2008-12-09 10:00:00,36.79,36.92,36.63,36.72,291600.0,17.5795,17.6416,17.503,17.546,291600.0
2008-12-09 10:30:00,36.74,36.88,36.44,36.48,224700.0,17.5556,17.6225,17.4122,17.4313,224700.0
2008-12-09 11:00:00,36.48,36.71,36.34,36.67,228900.0,17.4313,17.5412,17.3644,17.5221,228900.0
2008-12-09 11:30:00,36.67,36.86,36.54,36.69,144500.0,17.5221,17.6129,17.46,17.5317,144500.0
2008-12-09 12:00:00,36.69,36.81,36.4,36.64,191700.0,17.5317,17.589,17.3931,17.5078,191700.0
2008-12-09 12:30:00,36.64,36.9,36.64,36.68,199100.0,17.5078,17.632,17.5078,17.5269,199100.0
2008-12-09 13:00:00,36.67,36.84,36.53,36.79,154900.0,17.5221,17.6034,17.4552,17.5795,154900.0
2008-12-09 13:30:00,36.78,36.81,36.65,36.69,158800.0,17.5747,17.589,17.5126,17.5317,158800.0
2008-12-09 14:00:00,36.69,36.7,36.37,36.53,274500.0,17.5317,17.5365,17.3788,17.4552,274500.0
2008-12-09 14:30:00,36.52,36.81,36.44,36.68,242200.0,17.4505,17.589,17.4122,17.5269,242200.0
2008-12-09 15:00:00,36.69,36.84,36.38,36.44,402200.0,17.5317,17.6034,17.3836,17.4122,402200.0
2008-12-09 15:30:00,36.42,36.72,36.32,36.52,594600.0,17.4027,17.546,17.3549,17.4505,594600.0
2008-12-10 09:30:00,36.79,36.8,36.45,36.74,198900.0,17.5795,17.5842,17.417,17.5556,198900.0
2008-12-10 10:00:00,36.74,36.87,36.65,36.74,201700.0,17.5556,17.6177,17.5126,17.5556,201700.0
2008-12-10 10:30:00,36.74,36.8,36.5,36.61,135700.0,17.5556,17.5842,17.4409,17.4935,135700.0
2008-12-10 11:00:00,36.62,36.7,36.47,36.61,154300.0,17.4982,17.5365,17.4266,17.4935,154300.0
2008-12-10 11:30:00,36.6,36.89,36.59,36.67,133400.0,17.4887,17.6273,17.4839,17.5221,133400.0
2008-12-10 12:00:00,36.66,36.9,36.56,36.71,168100.0,17.5173,17.632,17.4696,17.5412,168100.0
2008-12-10 12:30:00,36.71,36.77,36.54,36.58,109400.0,17.5412,17.5699,17.46,17.4791,109400.0
2008-12-10 13:00:00,36.57,36.93,36.54,36.83,174400.0,17.4743,17.6464,17.46,17.5986,174400.0
2008-12-10 13:30:00,36.83,36.89,36.51,36.57,178400.0,17.5986,17.6273,17.4457,17.4743,178400.0
2008-12-10 14:00:00,36.56,36.71,36.51,36.56,190200.0,17.4696,17.5412,17.4457,17.4696,190200.0
2008-12-10 14:30:00,36.57,36.66,36.46,36.66,300400.0,17.4743,17.5173,17.4218,17.5173,300400.0
2008-12-10 15:00:00,36.64,36.68,36.45,36.6,312300.0,17.5078,17.5269,17.417,17.4887,312300.0
2008-12-10 15:30:00,36.61,36.8,36.39,36.63,443900.0,17.4935,17.5842,17.3883,17.503,443900.0
2008-12-11 09:30:00,36.46,36.91,36.46,36.73,369300.0,17.4218,17.6368,17.4218,17.5508,369300.0
2008-12-11 10:00:00,36.72,36.9,36.48,36.85,497500.0,17.546,17.632,17.4313,17.6081,497500.0
2008-12-11 10:30:00,36.85,37.0,36.72,36.88,417000.0,17.6081,17.6798,17.546,17.6225,417000.0
2008-12-11 11:00:00,36.88,37.0,36.81,36.87,231300.0,17.6225,17.6798,17.589,17.6177,231300.0
2008-12-11 11:30:00,36.87,36.93,36.79,36.88,216200.0,17.6177,17.6464,17.5795,17.6225,216200.0
2008-12-11 12:00:00,36.88,36.97,36.81,36.85,280200.0,17.6225,17.6655,17.589,17.6081,280200.0
2008-12-11 12:30:00,36.85,36.92,36.72,36.73,322900.0,17.6081,17.6416,17.546,17.5508,322900.0
2008-12-11 13:00:00,36.73,36.74,36.47,36.53,217700.0,17.5508,17.5556,17.4266,17.4552,217700.0
2008-12-11 13:30:00,36.54,36.65,36.51,36.56,222300.0,17.46,17.5126,17.4457,17.4696,222300.0
2008-12-11 14:00:00,36.56,36.64,36.51,36.6,193200.0,17.4696,17.5078,17.4457,17.4887,193200.0
2008-12-11 14:30:00,36.6,36.69,36.35,36.37,408600.0,17.4887,17.5317,17.3692,17.3788,408600.0
2008-12-11 15:00:00,36.37,36.44,36.27,36.36,567700.0,17.3788,17.4122,17.331,17.374,567700.0
2008-12-11 15:30:00,36.36,36.49,36.14,36.32,772500.0,17.374,17.4361,17.2689,17.3549,772500.0
2008-12-12 09:30:00,35.8,36.26,35.69,36.07,351600.0,17.1064,17.3262,17.0539,17.2354,351600.0
2008-12-12 10:00:00,36.08,36.21,35.92,36.21,247400.0,17.2402,17.3023,17.1638,17.3023,247400.0
2008-12-12 10:30:00,36.2,36.28,35.83,36.28,341000.0,17.2975,17.3358,17.1207,17.3358,341000.0
2008-12-12 11:00:00,36.27,36.39,36.05,36.07,185000.0,17.331,17.3883,17.2259,17.2354,185000.0
2008-12-12 11:30:00,36.07,36.23,35.88,35.92,206500.0,17.2354,17.3119,17.1446,17.1638,206500.0
2008-12-12 12:00:00,35.93,36.14,35.93,35.99,205100.0,17.1685,17.2689,17.1685,17.1972,205100.0
2008-12-12 12:30:00,35.97,36.36,35.94,36.21,146300.0,17.1876,17.374,17.1733,17.3023,146300.0
2008-12-12 13:00:00,36.23,36.35,36.05,36.14,225800.0,17.3119,17.3692,17.2259,17.2689,225800.0
2008-12-12 13:30:00,36.14,36.16,35.97,35.97,169000.0,17.2689,17.2784,17.1876,17.1876,169000.0
2008-12-12 14:00:00,35.96,36.12,35.83,35.96,242500.0,17.1829,17.2593,17.1207,17.1829,242500.0
2008-12-12 14:30:00,35.95,36.27,35.79,36.22,370700.0,17.1781,17.331,17.1016,17.3071,370700.0
2008-12-12 15:00:00,36.22,36.38,35.97,36.16,438400.0,17.3071,17.3836,17.1876,17.2784,438400.0
2008-12-12 15:30:00,36.17,36.35,35.84,36.32,953000.0,17.2832,17.3692,17.1255,17.3549,953000.0
2008-12-15 09:30:00,36.35,36.52,36.07,36.08,188500.0,17.3692,17.4505,17.2354,17.2402,188500.0
2008-12-15 10:00:00,36.07,36.2,35.98,35.99,191100.0,17.2354,17.2975,17.1924,17.1972,191100.0
2008-12-15 10:30:00,35.98,36.0,35.65,35.68,259200.0,17.1924,17.202,17.0347,17.0491,259200.0
2008-12-15 11:00:00,35.67,35.83,35.62,35.7,252800.0,17.0443,17.1207,17.0204,17.0586,252800.0
2008-12-15 11:30:00,35.69,35.79,35.65,35.71,164900.0,17.0539,17.1016,17.0347,17.0634,164900.0
2008-12-15 12:00:00,35.71,35.82,35.63,35.8,165000.0,17.0634,17.116,17.0252,17.1064,165000.0
2008-12-15 12:30:00,35.8,35.92,35.69,35.72,137300.0,17.1064,17.1638,17.0539,17.0682,137300.0
2008-12-15 13:00:00,35.72,35.78,35.6,35.74,141800.0,17.0682,17.0969,17.0108,17.0777,141800.0
2008-12-15 13:30:00,35.74,35.88,35.74,35.82,131100.0,17.0777,17.1446,17.0777,17.116,131100.0
2008-12-15 14:00:00,35.81,35.95,35.66,35.67,194200.0,17.1112,17.1781,17.0395,17.0443,194200.0
2008-12-15 14:30:00,35.67,35.85,35.61,35.71,197800.0,17.0443,17.1303,17.0156,17.0634,197800.0
2008-12-15 15:00:00,35.7,35.83,35.6,35.65,303300.0,17.0586,17.1207,17.0108,17.0347,303300.0
2008-12-15 15:30:00,35.66,36.15,35.6,35.85,887100.0,17.0395,17.2737,17.0108,17.1303,887100.0
2008-12-16 09:30:00,36.0,36.5,35.95,36.42,287900.0,17.202,17.4409,17.1781,17.4027,287900.0
2008-12-16 10:00:00,36.4,36.61,36.39,36.49,179600.0,17.3931,17.4935,17.3883,17.4361,179600.0
2008-12-16 10:30:00,36.5,36.54,36.23,36.25,186000.0,17.4409,17.46,17.3119,17.3214,186000.0
2008-12-16 11:00:00,36.27,36.49,36.26,36.48,119000.0,17.331,17.4361,17.3262,17.4313,119000.0
2008-12-16 11:30:00,36.48,36.58,36.46,36.5,127300.0,17.4313,17.4791,17.4218,17.4409,127300.0
2008-12-16 12:00:00,36.49,36.5,36.34,36.45,108200.0,17.4361,17.4409,17.3644,17.417,108200.0
2008-12-16 12:30:00,36.47,36.55,36.44,36.45,105100.0,17.4266,17.4648,17.4122,17.417,105100.0
2008-12-16 13:00:00,36.46,36.51,36.39,36.5,162100.0,17.4218,17.4457,17.3883,17.4409,162100.0
2008-12-16 13:30:00,36.49,36.6,36.45,36.57,179300.0,17.4361,17.4887,17.417,17.4743,179300.0
2008-12-16 14:00:00,36.58,36.88,36.54,36.85,404100.0,17.4791,17.6225,17.46,17.6081,404100.0
2008-12-16 14:30:00,36.85,37.05,36.62,36.96,622800.0,17.6081,17.7037,17.4982,17.6607,622800.0
2008-12-16 15:00:00,36.96,37.25,36.73,37.11,755000.0,17.6607,17.7993,17.5508,17.7324,755000.0
2008-12-16 15:30:00,37.11,37.3,36.96,37.23,1009200.0,17.7324,17.8232,17.6607,17.7897,1009200.0
2008-12-17 09:30:00,36.96,37.05,36.65,36.89,270400.0,17.6607,17.7037,17.5126,17.6273,270400.0
2008-12-17 10:00:00,36.89,36.95,36.58,36.6,210400.0,17.6273,17.6559,17.4791,17.4887,210400.0
2008-12-17 10:30:00,36.61,36.62,36.44,36.49,443800.0,17.4935,17.4982,17.4122,17.4361,443800.0
2008-12-17 11:00:00,36.5,36.52,36.39,36.48,236100.0,17.4409,17.4505,17.3883,17.4313,236100.0
2008-12-17 11:30:00,36.47,36.52,36.39,36.51,272400.0,17.4266,17.4505,17.3883,17.4457,272400.0
2008-12-17 12:00:00,36.51,36.65,36.48,36.51,471500.0,17.4457,17.5126,17.4313,17.4457,471500.0
2008-12-17 12:30:00,36.5,36.53,36.39,36.4,179200.0,17.4409,17.4552,17.3883,17.3931,179200.0
2008-12-17 13:00:00,36.41,36.53,36.38,36.45,170100.0,17.3979,17.4552,17.3836,17.417,170100.0
2008-12-17 13:30:00,36.43,36.59,36.43,36.47,202700.0,17.4074,17.4839,17.4074,17.4266,202700.0
2008-12-17 14:00:00,36.47,36.52,36.42,36.44,211100.0,17.4266,17.4505,17.4027,17.4122,211100.0
2008-12-17 14:30:00,36.45,36.51,36.28,36.36,397200.0,17.417,17.4457,17.3358,17.374,397200.0
2008-12-17 15:00:00,36.36,36.47,36.25,36.4,540300.0,17.374,17.4266,17.3214,17.3931,540300.0
2008-12-17 15:30:00,36.4,36.52,36.22,36.25,1209200.0,17.3931,17.4505,17.3071,17.3214,1209200.0
2008-12-18 09:30:00,36.48,36.77,36.35,36.46,327500.0,17.4313,17.5699,17.3692,17.4218,327500.0
2008-12-18 10:00:00,36.48,36.6,36.38,36.52,578800.0,17.4313,17.4887,17.3836,17.4505,578800.0
2008-12-18 10:30:00,36.52,36.63,36.45,36.59,478600.0,17.4505,17.503,17.417,17.4839,478600.0
2008-12-18 11:00:00,36.59,36.63,36.5,36.6,417000.0,17.4839,17.503,17.4409,17.4887,417000.0
2008-12-18 11:30:00,36.6,36.61,36.5,36.54,308300.0,17.4887,17.4935,17.4409,17.46,308300.0
2008-12-18 12:00:00,36.55,36.55,36.45,36.49,359300.0,17.4648,17.4648,17.417,17.4361,359300.0
2008-12-18 12:30:00,36.48,36.62,36.48,36.51,392800.0,17.4313,17.4982,17.4313,17.4457,392800.0
2008-12-18 13:00:00,36.51,36.52,36.45,36.5,385700.0,17.4457,17.4505,17.417,17.4409,385700.0
2008-12-18 13:30:00,36.49,36.51,36.31,36.44,345300.0,17.4361,17.4457,17.3501,17.4122,345300.0
2008-12-18 14:00:00,36.45,36.5,36.25,36.34,443600.0,17.417,17.4409,17.3214,17.3644,443600.0
2008-12-18 14:30:00,36.34,36.41,36.22,36.32,485500.0,17.3644,17.3979,17.3071,17.3549,485500.0
2008-12-18 15:00:00,36.32,36.32,35.9,35.92,769900.0,17.3549,17.3549,17.1542,17.1638,769900.0
2008-12-18 15:30:00,35.91,36.19,35.89,36.1,1092300.0,17.159,17.2928,17.1494,17.2498,1092300.0
2008-12-19 09:30:00,36.37,36.53,36.15,36.23,1935400.0,17.3788,17.4552,17.2737,17.3119,1935400.0
2008-12-19 10:00:00,36.24,36.49,36.17,36.48,419100.0,17.3167,17.4361,17.2832,17.4313,419100.0
2008-12-19 10:30:00,36.48,36.59,36.42,36.5,649900.0,17.4313,17.4839,17.4027,17.4409,649900.0
2008-12-19 11:00:00,36.5,36.53,36.42,36.49,315700.0,17.4409,17.4552,17.4027,17.4361,315700.0
2008-12-19 11:30:00,36.48,36.5,36.31,36.35,296100.0,17.4313,17.4409,17.3501,17.3692,296100.0
2008-12-19 12:00:00,36.34,36.36,36.17,36.29,253400.0,17.3644,17.374,17.2832,17.3406,253400.0
2008-12-19 12:30:00,36.29,36.33,36.25,36.32,265400.0,17.3406,17.3597,17.3214,17.3549,265400.0
2008-12-19 13:00:00,36.31,36.49,36.3,36.43,744400.0,17.3501,17.4361,17.3453,17.4074,744400.0
2008-12-19 13:30:00,36.43,36.46,36.22,36.28,331600.0,17.4074,17.4218,17.3071,17.3358,331600.0
2008-12-19 14:00:00,36.29,36.45,36.16,36.22,448100.0,17.3406,17.417,17.2784,17.3071,448100.0
2008-12-19 14:30:00,36.24,36.4,36.21,36.26,180700.0,17.3167,17.3931,17.3023,17.3262,180700.0
2008-12-19 15:00:00,36.26,36.27,36.05,36.13,293400.0,17.3262,17.331,17.2259,17.2641,293400.0
2008-12-19 15:30:00,36.13,36.14,35.82,35.87,911500.0,17.2641,17.2689,17.116,17.1399,911500.0
2008-12-22 09:30:00,35.73,36.12,35.71,36.0,244700.0,17.073,17.2593,17.0634,17.202,244700.0
2008-12-22 10:00:00,36.01,36.13,35.95,36.03,204100.0,17.2068,17.2641,17.1781,17.2163,204100.0
2008-12-22 10:30:00,36.03,36.27,36.02,36.2,221600.0,17.2163,17.331,17.2115,17.2975,221600.0
2008-12-22 11:00:00,36.21,36.21,35.96,35.99,207900.0,17.3023,17.3023,17.1829,17.1972,207900.0
2008-12-22 11:30:00,35.99,36.16,35.91,36.15,243300.0,17.1972,17.2784,17.159,17.2737,243300.0
2008-12-22 12:00:00,36.15,36.24,36.09,36.21,213300.0,17.2737,17.3167,17.245,17.3023,213300.0
2008-12-22 12:30:00,36.21,36.33,36.2,36.31,108000.0,17.3023,17.3597,17.2975,17.3501,108000.0
2008-12-22 13:00:00,36.31,36.34,36.17,36.18,158900.0,17.3501,17.3644,17.2832,17.288,158900.0
2008-12-22 13:30:00,36.18,36.25,36.06,36.08,106600.0,17.288,17.3214,17.2306,17.2402,106600.0
2008-12-22 14:00:00,36.08,36.19,35.92,35.97,218300.0,17.2402,17.2928,17.1638,17.1876,218300.0
2008-12-22 14:30:00,35.94,36.1,35.86,35.87,275400.0,17.1733,17.2498,17.1351,17.1399,275400.0
2008-12-22 15:00:00,35.87,36.0,35.7,35.75,434600.0,17.1399,17.202,17.0586,17.0825,434600.0
2008-12-22 15:30:00,35.76,36.11,35.71,36.08,586800.0,17.0873,17.2545,17.0634,17.2402,586800.0
2008-12-23 09:30:00,36.17,36.31,35.68,35.71,220400.0,17.2832,17.3501,17.0491,17.0634,220400.0
2008-12-23 10:00:00,35.69,36.04,35.67,36.04,186000.0,17.0539,17.2211,17.0443,17.2211,186000.0
2008-12-23 10:30:00,36.02,36.08,35.95,35.98,206000.0,17.2115,17.2402,17.1781,17.1924,206000.0
2008-12-23 11:00:00,35.98,36.09,35.98,36.03,221500.0,17.1924,17.245,17.1924,17.2163,221500.0
2008-12-23 11:30:00,36.02,36.13,36.02,36.05,208400.0,17.2115,17.2641,17.2115,17.2259,208400.0
2008-12-23 12:00:00,36.05,36.06,35.92,35.96,185500.0,17.2259,17.2306,17.1638,17.1829,185500.0
2008-12-23 12:30:00,35.95,36.0,35.89,35.98,157700.0,17.1781,17.202,17.1494,17.1924,157700.0
2008-12-23 13:00:00,35.99,36.0,35.86,35.9,146300.0,17.1972,17.202,17.1351,17.1542,146300.0
2008-12-23 13:30:00,35.89,35.95,35.85,35.95,100400.0,17.1494,17.1781,17.1303,17.1781,100400.0
2008-12-23 14:00:00,35.94,36.05,35.93,35.96,174600.0,17.1733,17.2259,17.1685,17.1829,174600.0
2008-12-23 14:30:00,35.96,35.99,35.82,35.85,246900.0,17.1829,17.1972,17.116,17.1303,246900.0
2008-12-23 15:00:00,35.84,35.91,35.72,35.84,313400.0,17.1255,17.159,17.0682,17.1255,313400.0
2008-12-23 15:30:00,35.84,35.9,35.7,35.72,368400.0,17.1255,17.1542,17.0586,17.0682,368400.0
2008-12-24 09:30:00,36.01,36.08,35.71,35.83,146000.0,17.2068,17.2402,17.0634,17.1207,146000.0
2008-12-24 10:00:00,35.84,35.9,35.72,35.81,111700.0,17.1255,17.1542,17.0682,17.1112,111700.0
2008-12-24 10:30:00,35.82,35.93,35.81,35.86,92600.0,17.116,17.1685,17.1112,17.1351,92600.0
2008-12-24 11:00:00,35.86,35.91,35.73,35.74,110500.0,17.1351,17.159,17.073,17.0777,110500.0
2008-12-24 11:30:00,35.73,35.83,35.73,35.8,92500.0,17.073,17.1207,17.073,17.1064,92500.0
2008-12-24 12:00:00,35.81,35.85,35.69,35.71,153900.0,17.1112,17.1303,17.0539,17.0634,153900.0
2008-12-24 12:30:00,35.71,35.79,35.67,35.67,166900.0,17.0634,17.1016,17.0443,17.0443,166900.0
2008-12-26 09:30:00,35.7,36.2,35.67,36.16,94200.0,17.0586,17.2975,17.0443,17.2784,94200.0
2008-12-26 10:00:00,36.16,36.21,36.03,36.03,78400.0,17.2784,17.3023,17.2163,17.2163,78400.0
2008-12-26 10:30:00,36.04,36.08,35.9,36.0,67400.0,17.2211,17.2402,17.1542,17.202,67400.0
2008-12-26 11:00:00,35.99,36.06,35.99,36.0,45900.0,17.1972,17.2306,17.1972,17.202,45900.0
2008-12-26 11:30:00,36.02,36.13,36.01,36.12,36000.0,17.2115,17.2641,17.2068,17.2593,36000.0
2008-12-26 12:00:00,36.12,36.17,36.1,36.11,42900.0,17.2593,17.2832,17.2498,17.2545,42900.0
2008-12-26 12:30:00,36.11,36.12,35.98,36.01,39100.0,17.2545,17.2593,17.1924,17.2068,39100.0
2008-12-26 13:00:00,35.99,36.04,35.96,35.96,44700.0,17.1972,17.2211,17.1829,17.1829,44700.0
2008-12-26 13:30:00,35.97,36.0,35.95,35.95,59300.0,17.1876,17.202,17.1781,17.1781,59300.0
2008-12-26 14:00:00,35.97,36.04,35.82,35.83,54000.0,17.1876,17.2211,17.116,17.1207,54000.0
2008-12-26 14:30:00,35.83,35.88,35.8,35.87,93100.0,17.1207,17.1446,17.1064,17.1399,93100.0
2008-12-26 15:00:00,35.86,35.93,35.83,35.9,94800.0,17.1351,17.1685,17.1207,17.1542,94800.0
2008-12-26 15:30:00,35.9,35.99,35.84,35.95,184700.0,17.1542,17.1972,17.1255,17.1781,184700.0
2008-12-29 09:30:00,36.0,36.26,35.88,35.9,211500.0,17.202,17.3262,17.1446,17.1542,211500.0
2008-12-29 10:00:00,35.9,36.13,35.9,36.12,156400.0,17.1542,17.2641,17.1542,17.2593,156400.0
2008-12-29 10:30:00,36.11,36.18,36.01,36.05,139200.0,17.2545,17.288,17.2068,17.2259,139200.0
2008-12-29 11:00:00,36.05,36.07,35.95,36.04,144100.0,17.2259,17.2354,17.1781,17.2211,144100.0
2008-12-29 11:30:00,36.04,36.11,35.99,36.0,104200.0,17.2211,17.2545,17.1972,17.202,104200.0
2008-12-29 12:00:00,35.99,36.0,35.95,35.98,87600.0,17.1972,17.202,17.1781,17.1924,87600.0
2008-12-29 12:30:00,35.98,36.02,35.93,35.94,106500.0,17.1924,17.2115,17.1685,17.1733,106500.0
2008-12-29 13:00:00,35.94,36.0,35.92,35.97,94700.0,17.1733,17.202,17.1638,17.1876,94700.0
2008-12-29 13:30:00,35.97,35.98,35.9,35.9,128600.0,17.1876,17.1924,17.1542,17.1542,128600.0
2008-12-29 14:00:00,35.9,35.92,35.77,35.85,238400.0,17.1542,17.1638,17.0921,17.1303,238400.0
2008-12-29 14:30:00,35.86,35.96,35.82,35.92,147700.0,17.1351,17.1829,17.116,17.1638,147700.0
2008-12-29 15:00:00,35.92,36.08,35.89,35.95,388000.0,17.1638,17.2402,17.1494,17.1781,388000.0
2008-12-29 15:30:00,35.95,36.2,35.91,36.2,466100.0,17.1781,17.2975,17.159,17.2975,466100.0
2008-12-30 09:30:00,36.33,36.45,36.25,36.4,225800.0,17.3597,17.417,17.3214,17.3931,225800.0
2008-12-30 10:00:00,36.38,36.41,36.26,36.28,191600.0,17.3836,17.3979,17.3262,17.3358,191600.0
2008-12-30 10:30:00,36.29,36.38,36.24,36.24,184200.0,17.3406,17.3836,17.3167,17.3167,184200.0
2008-12-30 11:00:00,36.24,36.25,36.17,36.25,119100.0,17.3167,17.3214,17.2832,17.3214,119100.0
2008-12-30 11:30:00,36.25,36.3,36.24,36.3,176000.0,17.3214,17.3453,17.3167,17.3453,176000.0
2008-12-30 12:00:00,36.3,36.3,36.2,36.21,159200.0,17.3453,17.3453,17.2975,17.3023,159200.0
2008-12-30 12:30:00,36.22,36.3,36.15,36.28,195200.0,17.3071,17.3453,17.2737,17.3358,195200.0
2008-12-30 13:00:00,36.28,36.3,36.13,36.19,117700.0,17.3358,17.3453,17.2641,17.2928,117700.0
2008-12-30 13:30:00,36.18,36.3,36.15,36.26,185300.0,17.288,17.3453,17.2737,17.3262,185300.0
2008-12-30 14:00:00,36.27,36.27,36.17,36.24,224500.0,17.331,17.331,17.2832,17.3167,224500.0
2008-12-30 14:30:00,36.25,36.29,36.22,36.29,245200.0,17.3214,17.3406,17.3071,17.3406,245200.0
2008-12-30 15:00:00,36.29,36.34,36.24,36.25,301400.0,17.3406,17.3644,17.3167,17.3214,301400.0
2008-12-30 15:30:00,36.28,36.52,36.26,36.49,636000.0,17.3358,17.4505,17.3262,17.4361,636000.0
2008-12-31 09:30:00,36.48,37.0,36.47,36.73,209000.0,17.4313,17.6798,17.4266,17.5508,209000.0
2008-12-31 10:00:00,36.73,36.84,36.73,36.79,261100.0,17.5508,17.6034,17.5508,17.5795,261100.0
2008-12-31 10:30:00,36.78,36.8,36.67,36.79,209800.0,17.5747,17.5842,17.5221,17.5795,209800.0
2008-12-31 11:00:00,36.8,36.85,36.78,36.84,152400.0,17.5842,17.6081,17.5747,17.6034,152400.0
2008-12-31 11:30:00,36.84,36.88,36.81,36.85,172900.0,17.6034,17.6225,17.589,17.6081,172900.0
2008-12-31 12:00:00,36.85,37.0,36.84,36.98,209100.0,17.6081,17.6798,17.6034,17.6703,209100.0
2008-12-31 12:30:00,36.99,37.0,36.96,36.99,172400.0,17.675,17.6798,17.6607,17.675,172400.0
2008-12-31 13:00:00,37.0,37.0,36.79,36.8,184000.0,17.6798,17.6798,17.5795,17.5842,184000.0
2008-12-31 13:30:00,36.8,36.94,36.77,36.93,145700.0,17.5842,17.6511,17.5699,17.6464,145700.0
2008-12-31 14:00:00,36.94,37.05,36.93,36.98,192500.0,17.6511,17.7037,17.6464,17.6703,192500.0
2008-12-31 14:30:00,36.98,37.02,36.84,36.96,170700.0,17.6703,17.6894,17.6034,17.6607,170700.0
2008-12-31 15:00:00,36.97,37.04,36.86,36.93,183100.0,17.6655,17.6989,17.6129,17.6464,183100.0
2008-12-31 15:30:00,36.94,37.1,36.88,36.98,887500.0,17.6511,17.7276,17.6225,17.6703,887500.0
2009-01-02 09:30:00,37.0,37.21,36.81,37.0,287200.0,17.6798,17.7802,17.589,17.6798,287200.0
2009-01-02 10:00:00,37.01,37.15,36.98,36.99,250800.0,17.6846,17.7515,17.6703,17.675,250800.0
2009-01-02 10:30:00,37.0,37.12,36.99,37.1,149000.0,17.6798,17.7372,17.675,17.7276,149000.0
2009-01-02 11:00:00,37.1,37.19,37.1,37.19,146800.0,17.7276,17.7706,17.7276,17.7706,146800.0
2009-01-02 11:30:00,37.19,37.2,37.15,37.15,128700.0,17.7706,17.7754,17.7515,17.7515,128700.0
2009-01-02 12:00:00,37.15,37.16,37.02,37.05,95200.0,17.7515,17.7563,17.6894,17.7037,95200.0
2009-01-02 12:30:00,37.05,37.25,37.04,37.25,93700.0,17.7037,17.7993,17.6989,17.7993,93700.0
2009-01-02 13:00:00,37.24,37.31,37.24,37.28,183100.0,17.7945,17.8279,17.7945,17.8136,183100.0
2009-01-02 13:30:00,37.29,37.35,37.27,37.33,181200.0,17.8184,17.8471,17.8088,17.8375,181200.0
2009-01-02 14:00:00,37.34,37.4,37.29,37.4,167600.0,17.8423,17.8709,17.8184,17.8709,167600.0
2009-01-02 14:30:00,37.4,37.45,37.38,37.41,232500.0,17.8709,17.8948,17.8614,17.8757,232500.0
2009-01-02 15:00:00,37.41,37.5,37.41,37.46,294800.0,17.8757,17.9187,17.8757,17.8996,294800.0
2009-01-02 15:30:00,37.47,37.62,37.34,37.41,718900.0,17.9044,17.9761,17.8423,17.8757,718900.0
2009-01-05 09:30:00,37.43,37.45,37.0,37.27,353800.0,17.8853,17.8948,17.6798,17.8088,353800.0
2009-01-05 10:00:00,37.27,37.29,36.88,37.03,427900.0,17.8088,17.8184,17.6225,17.6941,427900.0
2009-01-05 10:30:00,37.03,37.04,36.82,36.84,384900.0,17.6941,17.6989,17.5938,17.6034,384900.0
2009-01-05 11:00:00,36.85,36.93,36.77,36.78,222900.0,17.6081,17.6464,17.5699,17.5747,222900.0
2009-01-05 11:30:00,36.77,36.82,36.68,36.69,224900.0,17.5699,17.5938,17.5269,17.5317,224900.0
2009-01-05 12:00:00,36.69,36.74,36.51,36.7,316800.0,17.5317,17.5556,17.4457,17.5365,316800.0
2009-01-05 12:30:00,36.69,36.71,36.51,36.62,208900.0,17.5317,17.5412,17.4457,17.4982,208900.0
2009-01-05 13:00:00,36.64,36.67,36.54,36.55,199600.0,17.5078,17.5221,17.46,17.4648,199600.0
2009-01-05 13:30:00,36.56,36.58,36.36,36.52,294600.0,17.4696,17.4791,17.374,17.4505,294600.0
2009-01-05 14:00:00,36.51,36.54,36.31,36.33,253300.0,17.4457,17.46,17.3501,17.3597,253300.0
2009-01-05 14:30:00,36.33,36.45,36.29,36.39,312600.0,17.3597,17.417,17.3406,17.3883,312600.0
2009-01-05 15:00:00,36.4,36.44,36.31,36.41,389600.0,17.3931,17.4122,17.3501,17.3979,389600.0
2009-01-05 15:30:00,36.41,36.78,36.39,36.71,810600.0,17.3979,17.5747,17.3883,17.5412,810600.0
2009-01-06 09:30:00,36.83,36.96,36.65,36.68,328500.0,17.5986,17.6607,17.5126,17.5269,328500.0
2009-01-06 10:00:00,36.68,36.77,36.13,36.13,455300.0,17.5269,17.5699,17.2641,17.2641,455300.0
2009-01-06 10:30:00,36.13,36.22,36.02,36.04,299700.0,17.2641,17.3071,17.2115,17.2211,299700.0
2009-01-06 11:00:00,36.04,36.04,35.92,36.0,306200.0,17.2211,17.2211,17.1638,17.202,306200.0
2009-01-06 11:30:00,36.0,36.0,35.89,35.93,201300.0,17.202,17.202,17.1494,17.1685,201300.0
2009-01-06 12:00:00,35.93,35.98,35.88,35.93,187500.0,17.1685,17.1924,17.1446,17.1685,187500.0
2009-01-06 12:30:00,35.92,36.0,35.89,35.98,284600.0,17.1638,17.202,17.1494,17.1924,284600.0
2009-01-06 13:00:00,35.98,35.99,35.77,35.79,229200.0,17.1924,17.1972,17.0921,17.1016,229200.0
2009-01-06 13:30:00,35.79,35.91,35.77,35.84,205700.0,17.1016,17.159,17.0921,17.1255,205700.0
2009-01-06 14:00:00,35.83,36.0,35.77,35.96,479400.0,17.1207,17.202,17.0921,17.1829,479400.0
2009-01-06 14:30:00,35.95,36.06,35.87,35.88,441400.0,17.1781,17.2306,17.1399,17.1446,441400.0
2009-01-06 15:00:00,35.88,35.89,35.7,35.79,496800.0,17.1446,17.1494,17.0586,17.1016,496800.0
2009-01-06 15:30:00,35.79,35.88,35.71,35.79,920200.0,17.1016,17.1446,17.0634,17.1016,920200.0
2009-01-07 09:30:00,35.7,35.99,35.54,35.73,464500.0,17.0586,17.1972,16.9822,17.073,464500.0
2009-01-07 10:00:00,35.71,35.92,35.71,35.87,367600.0,17.0634,17.1638,17.0634,17.1399,367600.0
2009-01-07 10:30:00,35.86,35.93,35.83,35.89,289600.0,17.1351,17.1685,17.1207,17.1494,289600.0
2009-01-07 11:00:00,35.89,35.9,35.81,35.85,223500.0,17.1494,17.1542,17.1112,17.1303,223500.0
2009-01-07 11:30:00,35.84,35.93,35.82,35.9,158700.0,17.1255,17.1685,17.116,17.1542,158700.0
2009-01-07 12:00:00,35.9,35.97,35.86,35.9,230300.0,17.1542,17.1876,17.1351,17.1542,230300.0
2009-01-07 12:30:00,35.89,35.97,35.88,35.94,145200.0,17.1494,17.1876,17.1446,17.1733,145200.0
2009-01-07 13:00:00,35.95,35.97,35.89,35.9,165600.0,17.1781,17.1876,17.1494,17.1542,165600.0
2009-01-07 13:30:00,35.9,35.92,35.76,35.76,240400.0,17.1542,17.1638,17.0873,17.0873,240400.0
2009-01-07 14:00:00,35.77,35.79,35.66,35.66,225900.0,17.0921,17.1016,17.0395,17.0395,225900.0
2009-01-07 14:30:00,35.66,35.84,35.65,35.83,296500.0,17.0395,17.1255,17.0347,17.1207,296500.0
2009-01-07 15:00:00,35.83,35.87,35.73,35.75,411100.0,17.1207,17.1399,17.073,17.0825,411100.0
2009-01-07 15:30:00,35.74,35.76,35.53,35.74,850500.0,17.0777,17.0873,16.9774,17.0777,850500.0
2009-01-08 09:30:00,35.75,35.77,35.56,35.59,282500.0,17.0825,17.0921,16.9917,17.0061,282500.0
2009-01-08 10:00:00,35.61,35.76,35.6,35.73,172500.0,17.0156,17.0873,17.0108,17.073,172500.0
2009-01-08 10:30:00,35.73,35.78,35.6,35.61,232800.0,17.073,17.0969,17.0108,17.0156,232800.0
2009-01-08 11:00:00,35.61,35.62,35.5,35.5,197600.0,17.0156,17.0204,16.9631,16.9631,197600.0
2009-01-08 11:30:00,35.51,35.53,35.36,35.39,403600.0,16.9678,16.9774,16.8962,16.9105,403600.0
2009-01-08 12:00:00,35.39,35.41,35.27,35.27,237500.0,16.9105,16.9201,16.8532,16.8532,237500.0
2009-01-08 12:30:00,35.28,35.33,35.25,35.25,202000.0,16.8579,16.8818,16.8436,16.8436,202000.0
2009-01-08 13:00:00,35.25,35.25,35.16,35.21,242800.0,16.8436,16.8436,16.8006,16.8245,242800.0
2009-01-08 13:30:00,35.21,35.44,35.21,35.44,254900.0,16.8245,16.9344,16.8245,16.9344,254900.0
2009-01-08 14:00:00,35.44,35.5,35.35,35.36,267100.0,16.9344,16.9631,16.8914,16.8962,267100.0
2009-01-08 14:30:00,35.36,35.45,35.29,35.4,286100.0,16.8962,16.9392,16.8627,16.9153,286100.0
2009-01-08 15:00:00,35.41,35.49,35.33,35.37,476200.0,16.9201,16.9583,16.8818,16.9009,476200.0
2009-01-08 15:30:00,35.38,35.68,35.32,35.55,960900.0,16.9057,17.0491,16.8771,16.987,960900.0
2009-01-09 09:30:00,35.53,35.8,35.25,35.32,401300.0,16.9774,17.1064,16.8436,16.8771,401300.0
2009-01-09 10:00:00,35.31,35.4,35.21,35.3,293900.0,16.8723,16.9153,16.8245,16.8675,293900.0
2009-01-09 10:30:00,35.29,35.61,35.21,35.45,296100.0,16.8627,17.0156,16.8245,16.9392,296100.0
2009-01-09 11:00:00,35.45,35.65,35.42,35.57,248400.0,16.9392,17.0347,16.9248,16.9965,248400.0
2009-01-09 11:30:00,35.57,35.6,35.5,35.58,214900.0,16.9965,17.0108,16.9631,17.0013,214900.0
2009-01-09 12:00:00,35.59,35.67,35.48,35.56,250500.0,17.0061,17.0443,16.9535,16.9917,250500.0
2009-01-09 12:30:00,35.56,35.72,35.55,35.61,259000.0,16.9917,17.0682,16.987,17.0156,259000.0
2009-01-09 13:00:00,35.62,35.71,35.58,35.64,209100.0,17.0204,17.0634,17.0013,17.03,209100.0
2009-01-09 13:30:00,35.64,35.74,35.63,35.68,162500.0,17.03,17.0777,17.0252,17.0491,162500.0
2009-01-09 14:00:00,35.67,35.9,35.66,35.75,249000.0,17.0443,17.1542,17.0395,17.0825,249000.0
2009-01-09 14:30:00,35.75,35.87,35.74,35.81,225600.0,17.0825,17.1399,17.0777,17.1112,225600.0
2009-01-09 15:00:00,35.8,35.87,35.67,35.83,416800.0,17.1064,17.1399,17.0443,17.1207,416800.0
2009-01-09 15:30:00,35.83,35.88,35.46,35.56,670600.0,17.1207,17.1446,16.9439,16.9917,670600.0
2009-01-12 09:30:00,35.62,35.96,35.53,35.92,396800.0,17.0204,17.1829,16.9774,17.1638,396800.0
2009-01-12 10:00:00,35.91,35.93,35.75,35.77,359200.0,17.159,17.1685,17.0825,17.0921,359200.0
2009-01-12 10:30:00,35.77,35.84,35.69,35.83,314300.0,17.0921,17.1255,17.0539,17.1207,314300.0
2009-01-12 11:00:00,35.84,35.93,35.81,35.86,166000.0,17.1255,17.1685,17.1112,17.1351,166000.0
2009-01-12 11:30:00,35.86,35.9,35.77,35.89,245600.0,17.1351,17.1542,17.0921,17.1494,245600.0
2009-01-12 12:00:00,35.88,35.91,35.81,35.84,109500.0,17.1446,17.159,17.1112,17.1255,109500.0
2009-01-12 12:30:00,35.84,35.88,35.79,35.88,111700.0,17.1255,17.1446,17.1016,17.1446,111700.0
2009-01-12 13:00:00,35.88,35.88,35.86,35.88,170000.0,17.1446,17.1446,17.1351,17.1446,170000.0
2009-01-12 13:30:00,35.88,35.93,35.85,35.87,177400.0,17.1446,17.1685,17.1303,17.1399,177400.0
2009-01-12 14:00:00,35.86,35.86,35.74,35.81,183300.0,17.1351,17.1351,17.0777,17.1112,183300.0
2009-01-12 14:30:00,35.81,35.82,35.73,35.74,193700.0,17.1112,17.116,17.073,17.0777,193700.0
2009-01-12 15:00:00,35.73,35.91,35.67,35.81,344200.0,17.073,17.159,17.0443,17.1112,344200.0
2009-01-12 15:30:00,35.81,35.89,35.68,35.74,528300.0,17.1112,17.1494,17.0491,17.0777,528300.0
2009-01-13 09:30:00,35.68,35.7,35.06,35.13,646800.0,17.0491,17.0586,16.7528,16.7863,646800.0
2009-01-13 10:00:00,35.14,35.17,35.0,35.04,544600.0,16.791,16.8054,16.7241,16.7433,544600.0
2009-01-13 10:30:00,35.04,35.07,34.81,34.81,878400.0,16.7433,16.7576,16.6334,16.6334,878400.0
2009-01-13 11:00:00,34.81,34.9,34.65,34.9,581900.0,16.6334,16.6764,16.5569,16.6764,581900.0
2009-01-13 11:30:00,34.9,34.91,34.58,34.75,369600.0,16.6764,16.6811,16.5235,16.6047,369600.0
2009-01-13 12:00:00,34.75,34.8,34.65,34.67,209700.0,16.6047,16.6286,16.5569,16.5665,209700.0
2009-01-13 12:30:00,34.67,34.75,34.65,34.68,195200.0,16.5665,16.6047,16.5569,16.5712,195200.0
2009-01-13 13:00:00,34.67,34.77,34.67,34.73,228900.0,16.5665,16.6142,16.5665,16.5951,228900.0
2009-01-13 13:30:00,34.74,34.92,34.72,34.74,265300.0,16.5999,16.6859,16.5904,16.5999,265300.0
2009-01-13 14:00:00,34.75,34.93,34.74,34.8,208900.0,16.6047,16.6907,16.5999,16.6286,208900.0
2009-01-13 14:30:00,34.81,35.02,34.8,34.87,379300.0,16.6334,16.7337,16.6286,16.662,379300.0
2009-01-13 15:00:00,34.88,34.89,34.69,34.72,431500.0,16.6668,16.6716,16.576,16.5904,431500.0
2009-01-13 15:30:00,34.72,34.94,34.65,34.82,928700.0,16.5904,16.6955,16.5569,16.6381,928700.0
2009-01-14 09:30:00,35.03,35.03,34.5,34.52,461500.0,16.7385,16.7385,16.4852,16.4948,461500.0
2009-01-14 10:00:00,34.53,34.61,34.5,34.52,557500.0,16.4996,16.5378,16.4852,16.4948,557500.0
2009-01-14 10:30:00,34.52,34.56,34.15,34.28,647000.0,16.4948,16.5139,16.318,16.3801,647000.0
2009-01-14 11:00:00,34.27,34.32,34.16,34.24,383900.0,16.3753,16.3992,16.3228,16.361,383900.0
2009-01-14 11:30:00,34.23,34.29,34.15,34.18,357700.0,16.3562,16.3849,16.318,16.3323,357700.0
2009-01-14 12:00:00,34.2,34.23,34.12,34.18,311300.0,16.3419,16.3562,16.3037,16.3323,311300.0
2009-01-14 12:30:00,34.19,34.42,34.15,34.4,283100.0,16.3371,16.447,16.318,16.4374,283100.0
2009-01-14 13:00:00,34.4,34.42,34.14,34.16,290700.0,16.4374,16.447,16.3132,16.3228,290700.0
2009-01-14 13:30:00,34.16,34.34,34.14,34.25,228000.0,16.3228,16.4088,16.3132,16.3658,228000.0
2009-01-14 14:00:00,34.25,34.42,34.2,34.34,405700.0,16.3658,16.447,16.3419,16.4088,405700.0
2009-01-14 14:30:00,34.35,34.47,34.31,34.33,334200.0,16.4136,16.4709,16.3944,16.404,334200.0
2009-01-14 15:00:00,34.32,34.32,34.01,34.23,705800.0,16.3992,16.3992,16.2511,16.3562,705800.0
2009-01-14 15:30:00,34.24,34.41,34.09,34.38,1120200.0,16.361,16.4422,16.2893,16.4279,1120200.0
2009-01-15 09:30:00,34.24,34.49,34.1,34.14,398100.0,16.361,16.4805,16.2941,16.3132,398100.0
2009-01-15 10:00:00,34.14,34.17,34.0,34.05,409900.0,16.3132,16.3275,16.2463,16.2702,409900.0
2009-01-15 10:30:00,34.05,34.11,34.0,34.02,366800.0,16.2702,16.2989,16.2463,16.2559,366800.0
2009-01-15 11:00:00,34.01,34.18,33.96,34.18,527900.0,16.2511,16.3323,16.2272,16.3323,527900.0
2009-01-15 11:30:00,34.18,34.31,34.0,34.02,315600.0,16.3323,16.3944,16.2463,16.2559,315600.0
2009-01-15 12:00:00,34.02,34.07,33.92,34.03,308100.0,16.2559,16.2798,16.2081,16.2606,308100.0
2009-01-15 12:30:00,34.03,34.1,33.98,34.05,132700.0,16.2606,16.2941,16.2368,16.2702,132700.0
2009-01-15 13:00:00,34.05,34.24,34.05,34.22,263000.0,16.2702,16.361,16.2702,16.3514,263000.0
2009-01-15 13:30:00,34.23,34.23,34.01,34.11,423700.0,16.3562,16.3562,16.2511,16.2989,423700.0
2009-01-15 14:00:00,34.12,34.4,34.05,34.36,485000.0,16.3037,16.4374,16.2702,16.4183,485000.0
2009-01-15 14:30:00,34.36,34.59,34.31,34.42,510500.0,16.4183,16.5282,16.3944,16.447,510500.0
2009-01-15 15:00:00,34.42,34.59,34.29,34.39,359700.0,16.447,16.5282,16.3849,16.4327,359700.0
2009-01-15 15:30:00,34.39,34.68,34.3,34.66,822400.0,16.4327,16.5712,16.3897,16.5617,822400.0
2009-01-16 09:30:00,35.02,35.1,34.67,35.03,780200.0,16.7337,16.7719,16.5665,16.7385,780200.0
2009-01-16 10:00:00,35.03,35.13,34.95,35.09,308400.0,16.7385,16.7863,16.7003,16.7672,308400.0
2009-01-16 10:30:00,35.1,35.25,35.07,35.18,239100.0,16.7719,16.8436,16.7576,16.8102,239100.0
2009-01-16 11:00:00,35.17,35.26,35.1,35.24,296500.0,16.8054,16.8484,16.7719,16.8388,296500.0
2009-01-16 11:30:00,35.24,35.25,35.02,35.07,283100.0,16.8388,16.8436,16.7337,16.7576,283100.0
2009-01-16 12:00:00,35.07,35.13,34.86,34.92,246100.0,16.7576,16.7863,16.6572,16.6859,246100.0
2009-01-16 12:30:00,34.91,34.94,34.72,34.82,207900.0,16.6811,16.6955,16.5904,16.6381,207900.0
2009-01-16 13:00:00,34.82,34.93,34.77,34.93,136900.0,16.6381,16.6907,16.6142,16.6907,136900.0
2009-01-16 13:30:00,34.93,35.02,34.88,34.99,191000.0,16.6907,16.7337,16.6668,16.7194,191000.0
2009-01-16 14:00:00,34.98,35.09,34.88,35.07,221600.0,16.7146,16.7672,16.6668,16.7576,221600.0
2009-01-16 14:30:00,35.07,35.12,34.9,35.08,301700.0,16.7576,16.7815,16.6764,16.7624,301700.0
2009-01-16 15:00:00,35.08,35.19,34.95,34.96,370400.0,16.7624,16.8149,16.7003,16.705,370400.0
2009-01-16 15:30:00,34.96,35.25,34.93,35.0,819300.0,16.705,16.8436,16.6907,16.7241,819300.0
2009-01-20 09:30:00,35.0,35.38,35.0,35.1,462200.0,16.7241,16.9057,16.7241,16.7719,462200.0
2009-01-20 10:00:00,35.11,35.5,35.02,35.5,413500.0,16.7767,16.9631,16.7337,16.9631,413500.0
2009-01-20 10:30:00,35.49,35.54,35.25,35.26,307700.0,16.9583,16.9822,16.8436,16.8484,307700.0
2009-01-20 11:00:00,35.27,35.34,35.05,35.07,229500.0,16.8532,16.8866,16.748,16.7576,229500.0
2009-01-20 11:30:00,35.06,35.25,35.01,35.02,243200.0,16.7528,16.8436,16.7289,16.7337,243200.0
2009-01-20 12:00:00,35.01,35.2,34.8,34.87,240900.0,16.7289,16.8197,16.6286,16.662,240900.0
2009-01-20 12:30:00,34.86,35.09,34.84,35.02,214100.0,16.6572,16.7672,16.6477,16.7337,214100.0
2009-01-20 13:00:00,35.01,35.24,34.98,35.23,243800.0,16.7289,16.8388,16.7146,16.834,243800.0
2009-01-20 13:30:00,35.23,35.23,35.05,35.09,262600.0,16.834,16.834,16.748,16.7672,262600.0
2009-01-20 14:00:00,35.08,35.22,35.02,35.19,238900.0,16.7624,16.8293,16.7337,16.8149,238900.0
2009-01-20 14:30:00,35.19,35.21,35.01,35.13,345400.0,16.8149,16.8245,16.7289,16.7863,345400.0
2009-01-20 15:00:00,35.13,35.16,34.78,34.95,489300.0,16.7863,16.8006,16.619,16.7003,489300.0
2009-01-20 15:30:00,34.93,35.02,34.65,34.77,852300.0,16.6907,16.7337,16.5569,16.6142,852300.0
2009-01-21 09:30:00,35.15,35.2,34.84,34.97,314000.0,16.7958,16.8197,16.6477,16.7098,314000.0
2009-01-21 10:00:00,34.97,35.01,34.7,34.75,255900.0,16.7098,16.7289,16.5808,16.6047,255900.0
2009-01-21 10:30:00,34.75,34.75,34.53,34.57,252600.0,16.6047,16.6047,16.4996,16.5187,252600.0
2009-01-21 11:00:00,34.57,34.69,34.52,34.58,269200.0,16.5187,16.576,16.4948,16.5235,269200.0
2009-01-21 11:30:00,34.58,34.6,34.3,34.32,336600.0,16.5235,16.533,16.3897,16.3992,336600.0
2009-01-21 12:00:00,34.32,34.48,34.24,34.42,239700.0,16.3992,16.4757,16.361,16.447,239700.0
2009-01-21 12:30:00,34.42,34.58,34.4,34.58,294200.0,16.447,16.5235,16.4374,16.5235,294200.0
2009-01-21 13:00:00,34.58,34.61,34.42,34.45,192400.0,16.5235,16.5378,16.447,16.4613,192400.0
2009-01-21 13:30:00,34.45,34.62,34.44,34.56,540900.0,16.4613,16.5426,16.4566,16.5139,540900.0
2009-01-21 14:00:00,34.56,34.62,34.46,34.47,312600.0,16.5139,16.5426,16.4661,16.4709,312600.0
2009-01-21 14:30:00,34.48,34.64,34.47,34.61,324100.0,16.4757,16.5521,16.4709,16.5378,324100.0
2009-01-21 15:00:00,34.6,34.72,34.52,34.63,363500.0,16.533,16.5904,16.4948,16.5473,363500.0
2009-01-21 15:30:00,34.63,35.0,34.62,34.92,874900.0,16.5473,16.7241,16.5426,16.6859,874900.0
2009-01-22 09:30:00,34.61,35.28,34.55,35.0,434000.0,16.5378,16.8579,16.5091,16.7241,434000.0
2009-01-22 10:00:00,35.0,35.07,34.82,34.86,380200.0,16.7241,16.7576,16.6381,16.6572,380200.0
2009-01-22 10:30:00,34.87,35.08,34.77,35.01,257100.0,16.662,16.7624,16.6142,16.7289,257100.0
2009-01-22 11:00:00,35.01,35.17,34.91,35.04,283100.0,16.7289,16.8054,16.6811,16.7433,283100.0
2009-01-22 11:30:00,35.04,35.04,34.74,34.77,181000.0,16.7433,16.7433,16.5999,16.6142,181000.0
2009-01-22 12:00:00,34.78,34.89,34.72,34.85,159700.0,16.619,16.6716,16.5904,16.6525,159700.0
2009-01-22 12:30:00,34.84,34.91,34.75,34.81,173200.0,16.6477,16.6811,16.6047,16.6334,173200.0
2009-01-22 13:00:00,34.82,34.96,34.7,34.74,157100.0,16.6381,16.705,16.5808,16.5999,157100.0
2009-01-22 13:30:00,34.74,35.0,34.68,34.99,173100.0,16.5999,16.7241,16.5712,16.7194,173100.0
2009-01-22 14:00:00,34.99,35.18,34.88,34.97,312600.0,16.7194,16.8102,16.6668,16.7098,312600.0
2009-01-22 14:30:00,34.96,35.08,34.87,34.98,373700.0,16.705,16.7624,16.662,16.7146,373700.0
2009-01-22 15:00:00,34.98,34.98,34.69,34.81,487800.0,16.7146,16.7146,16.576,16.6334,487800.0
2009-01-22 15:30:00,34.82,35.06,34.74,34.92,645200.0,16.6381,16.7528,16.5999,16.6859,645200.0
2009-01-23 09:30:00,34.6,34.69,34.44,34.67,447000.0,16.533,16.576,16.4566,16.5665,447000.0
2009-01-23 10:00:00,34.67,34.87,34.6,34.71,367600.0,16.5665,16.662,16.533,16.5856,367600.0
2009-01-23 10:30:00,34.71,34.71,34.46,34.49,347000.0,16.5856,16.5856,16.4661,16.4805,347000.0
2009-01-23 11:00:00,34.51,34.82,34.51,34.65,372200.0,16.49,16.6381,16.49,16.5569,372200.0
2009-01-23 11:30:00,34.65,34.71,34.32,34.32,270700.0,16.5569,16.5856,16.3992,16.3992,270700.0
2009-01-23 12:00:00,34.34,34.62,34.31,34.57,181100.0,16.4088,16.5426,16.3944,16.5187,181100.0
2009-01-23 12:30:00,34.57,34.57,34.31,34.47,205000.0,16.5187,16.5187,16.3944,16.4709,205000.0
2009-01-23 13:00:00,34.43,34.77,34.34,34.62,265700.0,16.4518,16.6142,16.4088,16.5426,265700.0
2009-01-23 13:30:00,34.62,34.72,34.5,34.71,269300.0,16.5426,16.5904,16.4852,16.5856,269300.0
2009-01-23 14:00:00,34.7,34.71,34.42,34.49,239200.0,16.5808,16.5856,16.447,16.4805,239200.0
2009-01-23 14:30:00,34.5,34.57,34.38,34.45,392300.0,16.4852,16.5187,16.4279,16.4613,392300.0
2009-01-23 15:00:00,34.45,34.66,34.4,34.53,384700.0,16.4613,16.5617,16.4374,16.4996,384700.0
2009-01-23 15:30:00,34.54,34.75,34.44,34.61,544500.0,16.5043,16.6047,16.4566,16.5378,544500.0
2009-01-26 09:30:00,34.77,34.97,34.57,34.84,296000.0,16.6142,16.7098,16.5187,16.6477,296000.0
2009-01-26 10:00:00,34.84,34.98,34.69,34.89,318600.0,16.6477,16.7146,16.576,16.6716,318600.0
2009-01-26 10:30:00,34.89,35.0,34.89,34.94,240600.0,16.6716,16.7241,16.6716,16.6955,240600.0
2009-01-26 11:00:00,34.94,34.96,34.77,34.84,296700.0,16.6955,16.705,16.6142,16.6477,296700.0
2009-01-26 11:30:00,34.84,34.91,34.78,34.88,308300.0,16.6477,16.6811,16.619,16.6668,308300.0
2009-01-26 12:00:00,34.89,35.12,34.88,35.06,740700.0,16.6716,16.7815,16.6668,16.7528,740700.0
2009-01-26 12:30:00,35.07,35.25,35.04,35.18,316300.0,16.7576,16.8436,16.7433,16.8102,316300.0
2009-01-26 13:00:00,35.19,35.27,35.06,35.26,295700.0,16.8149,16.8532,16.7528,16.8484,295700.0
2009-01-26 13:30:00,35.27,35.35,35.11,35.18,319000.0,16.8532,16.8914,16.7767,16.8102,319000.0
2009-01-26 14:00:00,35.17,35.17,34.98,35.02,423600.0,16.8054,16.8054,16.7146,16.7337,423600.0
2009-01-26 14:30:00,35.03,35.07,34.94,34.97,349900.0,16.7385,16.7576,16.6955,16.7098,349900.0
2009-01-26 15:00:00,34.98,35.06,34.9,34.91,468500.0,16.7146,16.7528,16.6764,16.6811,468500.0
2009-01-26 15:30:00,34.91,35.06,34.8,34.93,649500.0,16.6811,16.7528,16.6286,16.6907,649500.0
2009-01-27 09:30:00,35.03,35.03,34.67,34.71,437200.0,16.7385,16.7385,16.5665,16.5856,437200.0
2009-01-27 10:00:00,34.71,34.73,34.5,34.63,412400.0,16.5856,16.5951,16.4852,16.5473,412400.0
2009-01-27 10:30:00,34.62,34.86,34.54,34.85,353500.0,16.5426,16.6572,16.5043,16.6525,353500.0
2009-01-27 11:00:00,34.84,34.99,34.7,34.95,434700.0,16.6477,16.7194,16.5808,16.7003,434700.0
2009-01-27 11:30:00,34.94,35.0,34.82,34.83,189800.0,16.6955,16.7241,16.6381,16.6429,189800.0
2009-01-27 12:00:00,34.83,34.94,34.77,34.8,320800.0,16.6429,16.6955,16.6142,16.6286,320800.0
2009-01-27 12:30:00,34.8,34.85,34.68,34.69,318200.0,16.6286,16.6525,16.5712,16.576,318200.0
2009-01-27 13:00:00,34.68,34.87,34.64,34.75,317100.0,16.5712,16.662,16.5521,16.6047,317100.0
2009-01-27 13:30:00,34.75,34.9,34.68,34.8,314800.0,16.6047,16.6764,16.5712,16.6286,314800.0
2009-01-27 14:00:00,34.81,34.95,34.79,34.8,378400.0,16.6334,16.7003,16.6238,16.6286,378400.0
2009-01-27 14:30:00,34.8,35.05,34.72,34.92,342500.0,16.6286,16.748,16.5904,16.6859,342500.0
2009-01-27 15:00:00,34.92,35.19,34.82,35.13,549800.0,16.6859,16.8149,16.6381,16.7863,549800.0
2009-01-27 15:30:00,35.13,35.15,34.87,34.96,685700.0,16.7863,16.7958,16.662,16.705,685700.0
2009-01-28 09:30:00,35.3,35.3,34.75,34.79,260600.0,16.8675,16.8675,16.6047,16.6238,260600.0
2009-01-28 10:00:00,34.8,34.88,34.58,34.63,173000.0,16.6286,16.6668,16.5235,16.5473,173000.0
2009-01-28 10:30:00,34.63,34.71,34.25,34.25,294300.0,16.5473,16.5856,16.3658,16.3658,294300.0
2009-01-28 11:00:00,34.26,34.35,34.14,34.27,387900.0,16.3706,16.4136,16.3132,16.3753,387900.0
2009-01-28 11:30:00,34.28,34.32,34.11,34.11,376700.0,16.3801,16.3992,16.2989,16.2989,376700.0
2009-01-28 12:00:00,34.12,34.22,33.98,34.2,683400.0,16.3037,16.3514,16.2368,16.3419,683400.0
2009-01-28 12:30:00,34.2,34.27,34.1,34.26,310800.0,16.3419,16.3753,16.2941,16.3706,310800.0
2009-01-28 13:00:00,34.26,34.58,34.24,34.53,559200.0,16.3706,16.5235,16.361,16.4996,559200.0
2009-01-28 13:30:00,34.52,34.64,34.44,34.44,447100.0,16.4948,16.5521,16.4566,16.4566,447100.0
2009-01-28 14:00:00,34.44,34.56,34.3,34.44,341900.0,16.4566,16.5139,16.3897,16.4566,341900.0
2009-01-28 14:30:00,34.45,34.47,34.29,34.39,414500.0,16.4613,16.4709,16.3849,16.4327,414500.0
2009-01-28 15:00:00,34.38,34.48,34.05,34.19,765900.0,16.4279,16.4757,16.2702,16.3371,765900.0
2009-01-28 15:30:00,34.17,34.45,34.1,34.41,1097100.0,16.3275,16.4613,16.2941,16.4422,1097100.0
2009-01-29 09:30:00,34.0,34.14,33.77,33.99,624500.0,16.4478,16.5156,16.3366,16.443,624500.0
2009-01-29 10:00:00,33.98,34.1,33.89,34.01,423200.0,16.4382,16.4962,16.3946,16.4527,423200.0
2009-01-29 10:30:00,34.0,34.13,33.93,34.12,405200.0,16.4478,16.5107,16.414,16.5059,405200.0
2009-01-29 11:00:00,34.12,34.16,34.01,34.08,192100.0,16.5059,16.5252,16.4527,16.4865,192100.0
2009-01-29 11:30:00,34.07,34.07,33.91,33.96,227700.0,16.4817,16.4817,16.4043,16.4285,227700.0
2009-01-29 12:00:00,33.95,34.03,33.84,34.03,235900.0,16.4236,16.4623,16.3704,16.4623,235900.0
2009-01-29 12:30:00,34.03,34.03,33.85,33.86,190400.0,16.4623,16.4623,16.3753,16.3801,190400.0
2009-01-29 13:00:00,33.86,33.9,33.77,33.89,260600.0,16.3801,16.3995,16.3366,16.3946,260600.0
2009-01-29 13:30:00,33.89,33.9,33.75,33.85,230800.0,16.3946,16.3995,16.3269,16.3753,230800.0
2009-01-29 14:00:00,33.85,33.9,33.8,33.89,196400.0,16.3753,16.3995,16.3511,16.3946,196400.0
2009-01-29 14:30:00,33.89,33.9,33.76,33.78,225700.0,16.3946,16.3995,16.3317,16.3414,225700.0
2009-01-29 15:00:00,33.78,33.94,33.77,33.88,274800.0,16.3414,16.4188,16.3366,16.3898,274800.0
2009-01-29 15:30:00,33.87,33.94,33.73,33.83,549800.0,16.3849,16.4188,16.3172,16.3656,549800.0
2009-01-30 09:30:00,33.73,34.1,33.73,33.93,457500.0,16.3172,16.4962,16.3172,16.414,457500.0
2009-01-30 10:00:00,33.93,33.99,33.82,33.83,325400.0,16.414,16.443,16.3608,16.3656,325400.0
2009-01-30 10:30:00,33.83,33.84,33.46,33.59,447400.0,16.3656,16.3704,16.1866,16.2495,447400.0
2009-01-30 11:00:00,33.59,33.7,33.33,33.34,572900.0,16.2495,16.3027,16.1237,16.1286,572900.0
2009-01-30 11:30:00,33.34,33.55,33.3,33.5,269800.0,16.1286,16.2301,16.1092,16.206,269800.0
2009-01-30 12:00:00,33.51,33.74,33.48,33.73,270400.0,16.2108,16.3221,16.1963,16.3172,270400.0
2009-01-30 12:30:00,33.72,33.8,33.68,33.77,192700.0,16.3124,16.3511,16.293,16.3366,192700.0
2009-01-30 13:00:00,33.77,33.89,33.6,33.66,264200.0,16.3366,16.3946,16.2543,16.2834,264200.0
2009-01-30 13:30:00,33.66,33.75,33.55,33.65,405400.0,16.2834,16.3269,16.2301,16.2785,405400.0
2009-01-30 14:00:00,33.65,33.76,33.59,33.74,263600.0,16.2785,16.3317,16.2495,16.3221,263600.0
2009-01-30 14:30:00,33.73,33.83,33.56,33.67,222500.0,16.3172,16.3656,16.235,16.2882,222500.0
2009-01-30 15:00:00,33.67,33.74,33.32,33.32,445700.0,16.2882,16.3221,16.1189,16.1189,445700.0
2009-01-30 15:30:00,33.33,33.56,33.25,33.42,932000.0,16.1237,16.235,16.085,16.1673,932000.0
2009-02-02 09:30:00,33.35,33.35,33.03,33.15,350400.0,16.1334,16.1334,15.9786,16.0366,350400.0
2009-02-02 10:00:00,33.15,33.2,32.9,32.97,512500.0,16.0366,16.0608,15.9157,15.9496,512500.0
2009-02-02 10:30:00,32.97,33.23,32.97,33.22,293900.0,15.9496,16.0753,15.9496,16.0705,293900.0
2009-02-02 11:00:00,33.21,33.25,33.09,33.14,260300.0,16.0657,16.085,16.0076,16.0318,260300.0
2009-02-02 11:30:00,33.14,33.21,33.07,33.2,236700.0,16.0318,16.0657,15.9979,16.0608,236700.0
2009-02-02 12:00:00,33.21,33.39,33.21,33.37,258500.0,16.0657,16.1527,16.0657,16.1431,258500.0
2009-02-02 12:30:00,33.37,33.53,33.37,33.47,251300.0,16.1431,16.2205,16.1431,16.1914,251300.0
2009-02-02 13:00:00,33.48,33.48,33.27,33.34,206900.0,16.1963,16.1963,16.0947,16.1286,206900.0
2009-02-02 13:30:00,33.35,33.39,33.15,33.15,232400.0,16.1334,16.1527,16.0366,16.0366,232400.0
2009-02-02 14:00:00,33.15,33.19,33.05,33.18,232800.0,16.0366,16.056,15.9883,16.0512,232800.0
2009-02-02 14:30:00,33.18,33.23,33.08,33.09,257500.0,16.0512,16.0753,16.0028,16.0076,257500.0
2009-02-02 15:00:00,33.1,33.3,33.09,33.26,476200.0,16.0124,16.1092,16.0076,16.0899,476200.0
2009-02-02 15:30:00,33.27,33.44,33.22,33.28,695500.0,16.0947,16.1769,16.0705,16.0995,695500.0
2009-02-03 09:30:00,33.3,33.32,33.07,33.22,274800.0,16.1092,16.1189,15.9979,16.0705,274800.0
2009-02-03 10:00:00,33.22,33.31,33.16,33.26,248600.0,16.0705,16.114,16.0415,16.0899,248600.0
2009-02-03 10:30:00,33.25,33.49,33.24,33.39,233600.0,16.085,16.2011,16.0802,16.1527,233600.0
2009-02-03 11:00:00,33.39,33.53,33.25,33.26,211900.0,16.1527,16.2205,16.085,16.0899,211900.0
2009-02-03 11:30:00,33.26,33.31,33.19,33.2,152200.0,16.0899,16.114,16.056,16.0608,152200.0
2009-02-03 12:00:00,33.2,33.29,33.2,33.25,148200.0,16.0608,16.1044,16.0608,16.085,148200.0
2009-02-03 12:30:00,33.25,33.29,33.21,33.22,98700.0,16.085,16.1044,16.0657,16.0705,98700.0
2009-02-03 13:00:00,33.24,33.29,33.21,33.23,170500.0,16.0802,16.1044,16.0657,16.0753,170500.0
2009-02-03 13:30:00,33.23,33.3,33.22,33.28,224000.0,16.0753,16.1092,16.0705,16.0995,224000.0
2009-02-03 14:00:00,33.29,33.34,33.24,33.27,273400.0,16.1044,16.1286,16.0802,16.0947,273400.0
2009-02-03 14:30:00,33.27,33.44,33.27,33.41,293200.0,16.0947,16.1769,16.0947,16.1624,293200.0
2009-02-03 15:00:00,33.42,33.53,33.36,33.45,332700.0,16.1673,16.2205,16.1382,16.1818,332700.0
2009-02-03 15:30:00,33.45,33.56,33.4,33.45,572000.0,16.1818,16.235,16.1576,16.1818,572000.0
2009-02-04 09:30:00,33.64,33.8,33.44,33.54,323900.0,16.2737,16.3511,16.1769,16.2253,323900.0
2009-02-04 10:00:00,33.55,33.78,33.53,33.72,267900.0,16.2301,16.3414,16.2205,16.3124,267900.0
2009-02-04 10:30:00,33.71,33.78,33.65,33.73,191000.0,16.3075,16.3414,16.2785,16.3172,191000.0
2009-02-04 11:00:00,33.72,33.77,33.62,33.7,166000.0,16.3124,16.3366,16.264,16.3027,166000.0
2009-02-04 11:30:00,33.7,33.71,33.58,33.62,116500.0,16.3027,16.3075,16.2447,16.264,116500.0
2009-02-04 12:00:00,33.62,33.73,33.59,33.59,108100.0,16.264,16.3172,16.2495,16.2495,108100.0
2009-02-04 12:30:00,33.6,33.72,33.59,33.6,97000.0,16.2543,16.3124,16.2495,16.2543,97000.0
2009-02-04 13:00:00,33.59,33.7,33.5,33.69,200700.0,16.2495,16.3027,16.206,16.2979,200700.0
2009-02-04 13:30:00,33.69,33.7,33.28,33.37,200000.0,16.2979,16.3027,16.0995,16.1431,200000.0
2009-02-04 14:00:00,33.38,33.38,33.2,33.28,269800.0,16.1479,16.1479,16.0608,16.0995,269800.0
2009-02-04 14:30:00,33.29,33.51,33.27,33.44,323100.0,16.1044,16.2108,16.0947,16.1769,323100.0
2009-02-04 15:00:00,33.43,33.54,33.38,33.51,430500.0,16.1721,16.2253,16.1479,16.2108,430500.0
2009-02-04 15:30:00,33.51,33.6,33.48,33.51,600300.0,16.2108,16.2543,16.1963,16.2108,600300.0
2009-02-05 09:30:00,33.51,33.55,33.28,33.44,293900.0,16.2108,16.2301,16.0995,16.1769,293900.0
2009-02-05 10:00:00,33.45,33.45,33.25,33.26,254400.0,16.1818,16.1818,16.085,16.0899,254400.0
2009-02-05 10:30:00,33.26,33.44,33.19,33.43,310600.0,16.0899,16.1769,16.056,16.1721,310600.0
2009-02-05 11:00:00,33.43,33.6,33.39,33.58,339600.0,16.1721,16.2543,16.1527,16.2447,339600.0
2009-02-05 11:30:00,33.58,33.66,33.5,33.65,249900.0,16.2447,16.2834,16.206,16.2785,249900.0
2009-02-05 12:00:00,33.65,33.79,33.65,33.67,248800.0,16.2785,16.3462,16.2785,16.2882,248800.0
2009-02-05 12:30:00,33.67,33.79,33.64,33.72,204600.0,16.2882,16.3462,16.2737,16.3124,204600.0
2009-02-05 13:00:00,33.73,33.75,33.53,33.55,209900.0,16.3172,16.3269,16.2205,16.2301,209900.0
2009-02-05 13:30:00,33.55,33.65,33.53,33.54,189100.0,16.2301,16.2785,16.2205,16.2253,189100.0
2009-02-05 14:00:00,33.55,33.63,33.45,33.51,315700.0,16.2301,16.2688,16.1818,16.2108,315700.0
2009-02-05 14:30:00,33.51,33.55,33.35,33.39,397700.0,16.2108,16.2301,16.1334,16.1527,397700.0
2009-02-05 15:00:00,33.39,33.43,33.23,33.39,378500.0,16.1527,16.1721,16.0753,16.1527,378500.0
2009-02-05 15:30:00,33.39,33.49,33.26,33.32,797200.0,16.1527,16.2011,16.0899,16.1189,797200.0
2009-02-06 09:30:00,33.3,33.52,33.15,33.45,345800.0,16.1092,16.2156,16.0366,16.1818,345800.0
2009-02-06 10:00:00,33.45,33.49,33.36,33.44,180300.0,16.1818,16.2011,16.1382,16.1769,180300.0
2009-02-06 10:30:00,33.45,33.66,33.44,33.58,150700.0,16.1818,16.2834,16.1769,16.2447,150700.0
2009-02-06 11:00:00,33.58,33.58,33.46,33.48,127900.0,16.2447,16.2447,16.1866,16.1963,127900.0
2009-02-06 11:30:00,33.48,33.5,33.37,33.48,142600.0,16.1963,16.206,16.1431,16.1963,142600.0
2009-02-06 12:00:00,33.48,33.55,33.42,33.46,131300.0,16.1963,16.2301,16.1673,16.1866,131300.0
2009-02-06 12:30:00,33.45,33.58,33.43,33.55,119200.0,16.1818,16.2447,16.1721,16.2301,119200.0
2009-02-06 13:00:00,33.55,33.75,33.55,33.69,219700.0,16.2301,16.3269,16.2301,16.2979,219700.0
2009-02-06 13:30:00,33.7,33.75,33.64,33.72,176000.0,16.3027,16.3269,16.2737,16.3124,176000.0
2009-02-06 14:00:00,33.72,33.72,33.54,33.64,162800.0,16.3124,16.3124,16.2253,16.2737,162800.0
2009-02-06 14:30:00,33.65,33.73,33.48,33.56,208600.0,16.2785,16.3172,16.1963,16.235,208600.0
2009-02-06 15:00:00,33.56,33.61,33.47,33.58,357200.0,16.235,16.2592,16.1914,16.2447,357200.0
2009-02-06 15:30:00,33.58,33.65,33.49,33.57,575100.0,16.2447,16.2785,16.2011,16.2398,575100.0
2009-02-09 09:30:00,33.57,33.61,32.94,32.97,607900.0,16.2398,16.2592,15.935,15.9496,607900.0
2009-02-09 10:00:00,32.96,32.97,32.75,32.89,581100.0,15.9447,15.9496,15.8431,15.9109,581100.0
2009-02-09 10:30:00,32.9,33.28,32.86,33.25,392100.0,15.9157,16.0995,15.8963,16.085,392100.0
2009-02-09 11:00:00,33.24,33.24,33.01,33.04,261900.0,16.0802,16.0802,15.9689,15.9834,261900.0
2009-02-09 11:30:00,33.05,33.05,32.87,32.9,264600.0,15.9883,15.9883,15.9012,15.9157,264600.0
2009-02-09 12:00:00,32.9,33.1,32.9,33.1,258200.0,15.9157,16.0124,15.9157,16.0124,258200.0
2009-02-09 12:30:00,33.1,33.16,33.01,33.1,215000.0,16.0124,16.0415,15.9689,16.0124,215000.0
2009-02-09 13:00:00,33.1,33.18,33.06,33.11,124900.0,16.0124,16.0512,15.9931,16.0173,124900.0
2009-02-09 13:30:00,33.11,33.12,32.92,32.98,219900.0,16.0173,16.0221,15.9254,15.9544,219900.0
2009-02-09 14:00:00,32.98,33.08,32.91,32.97,347000.0,15.9544,16.0028,15.9205,15.9496,347000.0
2009-02-09 14:30:00,32.97,33.04,32.93,33.0,347000.0,15.9496,15.9834,15.9302,15.9641,347000.0
2009-02-09 15:00:00,33.0,33.05,32.91,33.05,399900.0,15.9641,15.9883,15.9205,15.9883,399900.0
2009-02-09 15:30:00,33.05,33.1,32.97,33.04,564800.0,15.9883,16.0124,15.9496,15.9834,564800.0
2009-02-10 09:30:00,33.01,33.07,32.61,32.63,324800.0,15.9689,15.9979,15.7754,15.7851,324800.0
2009-02-10 10:00:00,32.64,32.86,32.61,32.76,346300.0,15.7899,15.8963,15.7754,15.848,346300.0
2009-02-10 10:30:00,32.77,32.93,32.73,32.93,167000.0,15.8528,15.9302,15.8335,15.9302,167000.0
2009-02-10 11:00:00,32.93,33.02,32.5,32.52,612000.0,15.9302,15.9737,15.7222,15.7319,612000.0
2009-02-10 11:30:00,32.52,32.52,32.21,32.32,727600.0,15.7319,15.7319,15.5819,15.6351,727600.0
2009-02-10 12:00:00,32.32,32.37,32.24,32.31,198200.0,15.6351,15.6593,15.5964,15.6303,198200.0
2009-02-10 12:30:00,32.3,32.37,32.28,32.35,179700.0,15.6254,15.6593,15.6158,15.6496,179700.0
2009-02-10 13:00:00,32.36,32.36,32.14,32.16,319400.0,15.6545,15.6545,15.548,15.5577,319400.0
2009-02-10 13:30:00,32.16,32.21,32.13,32.13,330500.0,15.5577,15.5819,15.5432,15.5432,330500.0
2009-02-10 14:00:00,32.13,32.25,32.12,32.14,407500.0,15.5432,15.6013,15.5384,15.548,407500.0
2009-02-10 14:30:00,32.14,32.2,32.09,32.1,406200.0,15.548,15.5771,15.5239,15.5287,406200.0
2009-02-10 15:00:00,32.12,32.27,32.08,32.15,586200.0,15.5384,15.6109,15.519,15.5529,586200.0
2009-02-10 15:30:00,32.14,32.21,32.02,32.14,1300100.0,15.548,15.5819,15.49,15.548,1300100.0
2009-02-11 09:30:00,32.24,32.26,32.01,32.01,353900.0,15.5964,15.6061,15.4852,15.4852,353900.0
2009-02-11 10:00:00,32.01,32.15,31.9,32.05,478300.0,15.4852,15.5529,15.4319,15.5045,478300.0
2009-02-11 10:30:00,32.05,32.21,32.04,32.2,284300.0,15.5045,15.5819,15.4997,15.5771,284300.0
2009-02-11 11:00:00,32.19,32.34,32.03,32.11,488200.0,15.5722,15.6448,15.4948,15.5335,488200.0
2009-02-11 11:30:00,32.1,32.13,32.03,32.09,242600.0,15.5287,15.5432,15.4948,15.5239,242600.0
2009-02-11 12:00:00,32.1,32.11,31.96,32.07,186800.0,15.5287,15.5335,15.461,15.5142,186800.0
2009-02-11 12:30:00,32.06,32.17,32.0,32.03,228600.0,15.5093,15.5626,15.4803,15.4948,228600.0
2009-02-11 13:00:00,32.03,32.18,32.03,32.14,253800.0,15.4948,15.5674,15.4948,15.548,253800.0
2009-02-11 13:30:00,32.14,32.15,32.03,32.07,211500.0,15.548,15.5529,15.4948,15.5142,211500.0
2009-02-11 14:00:00,32.07,32.17,32.04,32.13,330400.0,15.5142,15.5626,15.4997,15.5432,330400.0
2009-02-11 14:30:00,32.13,32.22,32.1,32.21,473100.0,15.5432,15.5867,15.5287,15.5819,473100.0
2009-02-11 15:00:00,32.22,32.27,32.11,32.19,395800.0,15.5867,15.6109,15.5335,15.5722,395800.0
2009-02-11 15:30:00,32.19,32.22,32.04,32.14,620800.0,15.5722,15.5867,15.4997,15.548,620800.0
2009-02-12 09:30:00,32.1,32.13,31.45,31.47,555100.0,15.5287,15.5432,15.2142,15.2239,555100.0
2009-02-12 10:00:00,31.46,31.6,31.33,31.44,502600.0,15.2191,15.2868,15.1562,15.2094,502600.0
2009-02-12 10:30:00,31.43,31.51,31.38,31.4,448300.0,15.2046,15.2433,15.1804,15.1901,448300.0
2009-02-12 11:00:00,31.4,31.4,31.16,31.22,430000.0,15.1901,15.1901,15.074,15.103,430000.0
2009-02-12 11:30:00,31.21,31.33,31.19,31.3,362800.0,15.0981,15.1562,15.0885,15.1417,362800.0
2009-02-12 12:00:00,31.29,31.47,31.29,31.42,211400.0,15.1368,15.2239,15.1368,15.1997,211400.0
2009-02-12 12:30:00,31.42,31.5,31.4,31.4,224100.0,15.1997,15.2384,15.1901,15.1901,224100.0
2009-02-12 13:00:00,31.4,31.44,31.34,31.38,343400.0,15.1901,15.2094,15.161,15.1804,343400.0
2009-02-12 13:30:00,31.38,31.41,31.28,31.38,261600.0,15.1804,15.1949,15.132,15.1804,261600.0
2009-02-12 14:00:00,31.38,31.43,31.29,31.31,445500.0,15.1804,15.2046,15.1368,15.1465,445500.0
2009-02-12 14:30:00,31.31,31.35,31.02,31.05,777300.0,15.1465,15.1659,15.0062,15.0207,777300.0
2009-02-12 15:00:00,31.05,31.44,30.94,31.43,763300.0,15.0207,15.2094,14.9675,15.2046,763300.0
2009-02-12 15:30:00,31.43,31.69,31.27,31.61,1340100.0,15.2046,15.3303,15.1272,15.2916,1340100.0
2009-02-13 09:30:00,31.57,31.68,31.47,31.63,384400.0,15.2723,15.3255,15.2239,15.3013,384400.0
2009-02-13 10:00:00,31.61,31.75,31.56,31.7,325000.0,15.2916,15.3594,15.2675,15.3352,325000.0
2009-02-13 10:30:00,31.69,31.75,31.59,31.72,193000.0,15.3303,15.3594,15.282,15.3449,193000.0
2009-02-13 11:00:00,31.72,31.75,31.58,31.62,235700.0,15.3449,15.3594,15.2771,15.2965,235700.0
2009-02-13 11:30:00,31.61,31.63,31.42,31.48,237000.0,15.2916,15.3013,15.1997,15.2288,237000.0
2009-02-13 12:00:00,31.49,31.55,31.41,31.53,257800.0,15.2336,15.2626,15.1949,15.2529,257800.0
2009-02-13 12:30:00,31.53,31.56,31.37,31.43,151800.0,15.2529,15.2675,15.1755,15.2046,151800.0
2009-02-13 13:00:00,31.43,31.6,31.41,31.57,153200.0,15.2046,15.2868,15.1949,15.2723,153200.0
2009-02-13 13:30:00,31.57,31.73,31.55,31.68,269400.0,15.2723,15.3497,15.2626,15.3255,269400.0
2009-02-13 14:00:00,31.68,31.69,31.49,31.53,291400.0,15.3255,15.3303,15.2336,15.2529,291400.0
2009-02-13 14:30:00,31.53,31.59,31.45,31.55,198500.0,15.2529,15.282,15.2142,15.2626,198500.0
2009-02-13 15:00:00,31.55,31.58,31.4,31.53,400600.0,15.2626,15.2771,15.1901,15.2529,400600.0
2009-02-13 15:30:00,31.52,31.61,31.35,31.36,608200.0,15.2481,15.2916,15.1659,15.1707,608200.0
2009-02-17 09:30:00,31.0,31.0,30.21,30.49,660300.0,14.9966,14.9966,14.6144,14.7498,660300.0
2009-02-17 10:00:00,30.49,30.79,30.46,30.76,462900.0,14.7498,14.895,14.7353,14.8805,462900.0
2009-02-17 10:30:00,30.75,30.83,30.68,30.76,262500.0,14.8756,14.9143,14.8418,14.8805,262500.0
2009-02-17 11:00:00,30.76,30.85,30.68,30.72,236000.0,14.8805,14.924,14.8418,14.8611,236000.0
2009-02-17 11:30:00,30.72,30.8,30.54,30.56,267200.0,14.8611,14.8998,14.774,14.7837,267200.0
2009-02-17 12:00:00,30.57,30.69,30.57,30.64,171200.0,14.7885,14.8466,14.7885,14.8224,171200.0
2009-02-17 12:30:00,30.64,30.8,30.64,30.72,216100.0,14.8224,14.8998,14.8224,14.8611,216100.0
2009-02-17 13:00:00,30.72,30.72,30.5,30.51,239300.0,14.8611,14.8611,14.7547,14.7595,239300.0
2009-02-17 13:30:00,30.51,30.65,30.45,30.57,303500.0,14.7595,14.8272,14.7305,14.7885,303500.0
2009-02-17 14:00:00,30.58,30.7,30.53,30.57,293700.0,14.7934,14.8514,14.7692,14.7885,293700.0
2009-02-17 14:30:00,30.56,30.74,30.54,30.59,247100.0,14.7837,14.8708,14.774,14.7982,247100.0
2009-02-17 15:00:00,30.58,30.7,30.46,30.48,391000.0,14.7934,14.8514,14.7353,14.745,391000.0
2009-02-17 15:30:00,30.48,30.79,30.41,30.41,879200.0,14.745,14.895,14.7111,14.7111,879200.0
2009-02-18 09:30:00,30.54,30.63,30.28,30.46,385000.0,14.774,14.8176,14.6482,14.7353,385000.0
2009-02-18 10:00:00,30.46,30.65,30.43,30.53,376900.0,14.7353,14.8272,14.7208,14.7692,376900.0
2009-02-18 10:30:00,30.54,30.65,30.5,30.58,290500.0,14.774,14.8272,14.7547,14.7934,290500.0
2009-02-18 11:00:00,30.58,30.72,30.57,30.72,282800.0,14.7934,14.8611,14.7885,14.8611,282800.0
2009-02-18 11:30:00,30.71,30.75,30.61,30.64,270900.0,14.8563,14.8756,14.8079,14.8224,270900.0
2009-02-18 12:00:00,30.64,30.75,30.63,30.69,289600.0,14.8224,14.8756,14.8176,14.8466,289600.0
2009-02-18 12:30:00,30.7,30.7,30.56,30.68,281000.0,14.8514,14.8514,14.7837,14.8418,281000.0
2009-02-18 13:00:00,30.67,30.77,30.57,30.65,310500.0,14.8369,14.8853,14.7885,14.8272,310500.0
2009-02-18 13:30:00,30.65,30.67,30.52,30.57,364700.0,14.8272,14.8369,14.7643,14.7885,364700.0
2009-02-18 14:00:00,30.57,30.79,30.53,30.75,697800.0,14.7885,14.895,14.7692,14.8756,697800.0
2009-02-18 14:30:00,30.75,30.8,30.62,30.77,428200.0,14.8756,14.8998,14.8127,14.8853,428200.0
2009-02-18 15:00:00,30.77,30.81,30.6,30.63,618400.0,14.8853,14.9046,14.803,14.8176,618400.0
2009-02-18 15:30:00,30.62,30.82,30.61,30.73,799200.0,14.8127,14.9095,14.8079,14.8659,799200.0
2009-02-19 09:30:00,30.91,31.06,30.52,31.05,479600.0,14.953,15.0256,14.7643,15.0207,479600.0
2009-02-19 10:00:00,31.03,31.09,30.88,30.97,281600.0,15.0111,15.0401,14.9385,14.982,281600.0
2009-02-19 10:30:00,30.96,31.04,30.96,31.01,260000.0,14.9772,15.0159,14.9772,15.0014,260000.0
2009-02-19 11:00:00,31.01,31.04,30.9,30.91,283300.0,15.0014,15.0159,14.9482,14.953,283300.0
2009-02-19 11:30:00,30.91,30.98,30.84,30.86,275200.0,14.953,14.9869,14.9192,14.9288,275200.0
2009-02-19 12:00:00,30.86,30.89,30.81,30.81,194500.0,14.9288,14.9433,14.9046,14.9046,194500.0
2009-02-19 12:30:00,30.81,30.82,30.68,30.68,137600.0,14.9046,14.9095,14.8418,14.8418,137600.0
2009-02-19 13:00:00,30.68,30.95,30.64,30.93,456800.0,14.8418,14.9724,14.8224,14.9627,456800.0
2009-02-19 13:30:00,30.93,30.97,30.93,30.95,219300.0,14.9627,14.982,14.9627,14.9724,219300.0
2009-02-19 14:00:00,30.94,31.02,30.94,30.99,287900.0,14.9675,15.0062,14.9675,14.9917,287900.0
2009-02-19 14:30:00,30.99,31.0,30.83,30.86,306000.0,14.9917,14.9966,14.9143,14.9288,306000.0
2009-02-19 15:00:00,30.86,30.91,30.72,30.9,371400.0,14.9288,14.953,14.8611,14.9482,371400.0
2009-02-19 15:30:00,30.9,31.01,30.78,30.85,682300.0,14.9482,15.0014,14.8901,14.924,682300.0
2009-02-20 09:30:00,30.48,30.84,30.11,30.84,890900.0,14.745,14.9192,14.566,14.9192,890900.0
2009-02-20 10:00:00,30.84,30.86,30.69,30.75,308000.0,14.9192,14.9288,14.8466,14.8756,308000.0
2009-02-20 10:30:00,30.76,30.87,30.47,30.51,272300.0,14.8805,14.9337,14.7402,14.7595,272300.0
2009-02-20 11:00:00,30.51,30.55,30.28,30.33,293300.0,14.7595,14.7789,14.6482,14.6724,293300.0
2009-02-20 11:30:00,30.32,30.36,30.18,30.22,310900.0,14.6676,14.6869,14.5999,14.6192,310900.0
2009-02-20 12:00:00,30.22,30.36,30.16,30.22,196600.0,14.6192,14.6869,14.5902,14.6192,196600.0
2009-02-20 12:30:00,30.21,30.22,29.95,29.96,297800.0,14.6144,14.6192,14.4886,14.4934,297800.0
2009-02-20 13:00:00,29.97,30.1,29.91,30.09,318400.0,14.4983,14.5612,14.4693,14.5563,318400.0
2009-02-20 13:30:00,30.1,30.25,30.09,30.18,305900.0,14.5612,14.6337,14.5563,14.5999,305900.0
2009-02-20 14:00:00,30.18,30.34,30.02,30.12,476800.0,14.5999,14.6773,14.5225,14.5708,476800.0
2009-02-20 14:30:00,30.13,30.47,30.13,30.35,699000.0,14.5757,14.7402,14.5757,14.6821,699000.0
2009-02-20 15:00:00,30.34,30.34,30.12,30.14,486800.0,14.6773,14.6773,14.5708,14.5805,486800.0
2009-02-20 15:30:00,30.14,30.24,30.03,30.19,865000.0,14.5805,14.6289,14.5273,14.6047,865000.0
2009-02-23 09:30:00,30.4,30.46,30.08,30.24,359600.0,14.7063,14.7353,14.5515,14.6289,359600.0
2009-02-23 10:00:00,30.25,30.46,30.23,30.4,197000.0,14.6337,14.7353,14.6241,14.7063,197000.0
2009-02-23 10:30:00,30.41,30.5,30.27,30.28,290600.0,14.7111,14.7547,14.6434,14.6482,290600.0
2009-02-23 11:00:00,30.28,30.34,30.23,30.34,196200.0,14.6482,14.6773,14.6241,14.6773,196200.0
2009-02-23 11:30:00,30.33,30.38,30.25,30.32,206700.0,14.6724,14.6966,14.6337,14.6676,206700.0
2009-02-23 12:00:00,30.31,30.32,30.16,30.17,173300.0,14.6628,14.6676,14.5902,14.595,173300.0
2009-02-23 12:30:00,30.17,30.17,29.91,29.91,164100.0,14.595,14.595,14.4693,14.4693,164100.0
2009-02-23 13:00:00,29.91,29.96,29.86,29.9,187300.0,14.4693,14.4934,14.4451,14.4644,187300.0
2009-02-23 13:30:00,29.9,30.01,29.87,29.96,260100.0,14.4644,14.5176,14.4499,14.4934,260100.0
2009-02-23 14:00:00,29.97,30.05,29.91,30.02,316200.0,14.4983,14.537,14.4693,14.5225,316200.0
2009-02-23 14:30:00,30.0,30.04,29.77,29.77,293100.0,14.5128,14.5321,14.4015,14.4015,293100.0
2009-02-23 15:00:00,29.78,29.87,29.65,29.7,375700.0,14.4064,14.4499,14.3435,14.3677,375700.0
2009-02-23 15:30:00,29.7,29.86,29.68,29.74,824500.0,14.3677,14.4451,14.358,14.387,824500.0
2009-02-24 09:30:00,30.0,30.77,29.84,30.73,825100.0,14.5128,14.8853,14.4354,14.8659,825100.0
2009-02-24 10:00:00,30.72,30.75,30.49,30.75,651400.0,14.8611,14.8756,14.7498,14.8756,651400.0
2009-02-24 10:30:00,30.74,30.95,30.68,30.73,732000.0,14.8708,14.9724,14.8418,14.8659,732000.0
2009-02-24 11:00:00,30.73,30.8,30.54,30.64,353400.0,14.8659,14.8998,14.774,14.8224,353400.0
2009-02-24 11:30:00,30.65,30.69,30.58,30.63,386500.0,14.8272,14.8466,14.7934,14.8176,386500.0
2009-02-24 12:00:00,30.64,30.67,30.47,30.5,300400.0,14.8224,14.8369,14.7402,14.7547,300400.0
2009-02-24 12:30:00,30.5,30.75,30.5,30.73,246900.0,14.7547,14.8756,14.7547,14.8659,246900.0
2009-02-24 13:00:00,30.72,30.81,30.62,30.75,289700.0,14.8611,14.9046,14.8127,14.8756,289700.0
2009-02-24 13:30:00,30.76,30.82,30.68,30.69,289000.0,14.8805,14.9095,14.8418,14.8466,289000.0
2009-02-24 14:00:00,30.68,30.89,30.64,30.83,324900.0,14.8418,14.9433,14.8224,14.9143,324900.0
2009-02-24 14:30:00,30.83,30.93,30.78,30.82,327400.0,14.9143,14.9627,14.8901,14.9095,327400.0
2009-02-24 15:00:00,30.81,31.11,30.81,30.99,616400.0,14.9046,15.0498,14.9046,14.9917,616400.0
2009-02-24 15:30:00,31.0,31.06,30.91,30.92,921900.0,14.9966,15.0256,14.953,14.9579,921900.0
2009-02-25 09:30:00,31.05,31.25,30.88,31.19,421900.0,15.0207,15.1175,14.9385,15.0885,421900.0
2009-02-25 10:00:00,31.19,31.45,31.13,31.45,717300.0,15.0885,15.2142,15.0594,15.2142,717300.0
2009-02-25 10:30:00,31.44,31.54,31.38,31.41,603300.0,15.2094,15.2578,15.1804,15.1949,603300.0
2009-02-25 11:00:00,31.41,31.58,31.39,31.51,440500.0,15.1949,15.2771,15.1852,15.2433,440500.0
2009-02-25 11:30:00,31.51,31.6,31.33,31.34,470200.0,15.2433,15.2868,15.1562,15.161,470200.0
2009-02-25 12:00:00,31.34,31.39,31.26,31.26,320800.0,15.161,15.1852,15.1223,15.1223,320800.0
2009-02-25 12:30:00,31.26,31.3,31.16,31.18,387300.0,15.1223,15.1417,15.074,15.0836,387300.0
2009-02-25 13:00:00,31.17,31.28,31.15,31.25,312600.0,15.0788,15.132,15.0691,15.1175,312600.0
2009-02-25 13:30:00,31.26,31.5,31.23,31.45,304100.0,15.1223,15.2384,15.1078,15.2142,304100.0
2009-02-25 14:00:00,31.45,31.48,31.22,31.39,692200.0,15.2142,15.2288,15.103,15.1852,692200.0
2009-02-25 14:30:00,31.39,31.44,31.28,31.36,422000.0,15.1852,15.2094,15.132,15.1707,422000.0
2009-02-25 15:00:00,31.36,31.5,31.3,31.47,560600.0,15.1707,15.2384,15.1417,15.2239,560600.0
2009-02-25 15:30:00,31.48,31.5,31.24,31.25,1028600.0,15.2288,15.2384,15.1127,15.1175,1028600.0
2009-02-26 09:30:00,31.44,31.51,31.21,31.31,305600.0,15.2094,15.2433,15.0981,15.1465,305600.0
2009-02-26 10:00:00,31.31,31.4,31.11,31.16,261400.0,15.1465,15.1901,15.0498,15.074,261400.0
2009-02-26 10:30:00,31.17,31.21,30.85,30.98,329300.0,15.0788,15.0981,14.924,14.9869,329300.0
2009-02-26 11:00:00,30.97,30.99,30.77,30.79,239800.0,14.982,14.9917,14.8853,14.895,239800.0
2009-02-26 11:30:00,30.79,30.84,30.65,30.76,336000.0,14.895,14.9192,14.8272,14.8805,336000.0
2009-02-26 12:00:00,30.76,30.83,30.72,30.8,225900.0,14.8805,14.9143,14.8611,14.8998,225900.0
2009-02-26 12:30:00,30.8,30.96,30.79,30.95,290100.0,14.8998,14.9772,14.895,14.9724,290100.0
2009-02-26 13:00:00,30.95,30.98,30.84,30.96,367300.0,14.9724,14.9869,14.9192,14.9772,367300.0
2009-02-26 13:30:00,30.95,31.02,30.81,30.93,369100.0,14.9724,15.0062,14.9046,14.9627,369100.0
2009-02-26 14:00:00,30.92,30.96,30.81,30.94,267600.0,14.9579,14.9772,14.9046,14.9675,267600.0
2009-02-26 14:30:00,30.93,31.01,30.78,30.89,463700.0,14.9627,15.0014,14.8901,14.9433,463700.0
2009-02-26 15:00:00,30.89,30.91,30.66,30.66,487200.0,14.9433,14.953,14.8321,14.8321,487200.0
2009-02-26 15:30:00,30.67,30.88,30.63,30.67,1098600.0,14.8369,14.9385,14.8176,14.8369,1098600.0
2009-02-27 09:30:00,30.32,30.59,30.03,30.06,348600.0,14.6676,14.7982,14.5273,14.5418,348600.0
2009-02-27 10:00:00,30.06,30.39,30.0,30.35,374600.0,14.5418,14.7015,14.5128,14.6821,374600.0
2009-02-27 10:30:00,30.35,30.59,30.27,30.38,271800.0,14.6821,14.7982,14.6434,14.6966,271800.0
2009-02-27 11:00:00,30.4,30.4,30.19,30.31,161100.0,14.7063,14.7063,14.6047,14.6628,161100.0
2009-02-27 11:30:00,30.32,30.57,30.26,30.53,208400.0,14.6676,14.7885,14.6386,14.7692,208400.0
2009-02-27 12:00:00,30.52,30.65,30.52,30.62,261800.0,14.7643,14.8272,14.7643,14.8127,261800.0
2009-02-27 12:30:00,30.63,30.67,30.5,30.58,134300.0,14.8176,14.8369,14.7547,14.7934,134300.0
2009-02-27 13:00:00,30.58,30.67,30.4,30.48,204500.0,14.7934,14.8369,14.7063,14.745,204500.0
2009-02-27 13:30:00,30.49,30.58,30.2,30.56,327300.0,14.7498,14.7934,14.6095,14.7837,327300.0
2009-02-27 14:00:00,30.56,30.67,30.47,30.56,269900.0,14.7837,14.8369,14.7402,14.7837,269900.0
2009-02-27 14:30:00,30.56,30.81,30.53,30.75,332800.0,14.7837,14.9046,14.7692,14.8756,332800.0
2009-02-27 15:00:00,30.75,30.75,30.32,30.37,446400.0,14.8756,14.8756,14.6676,14.6918,446400.0
2009-02-27 15:30:00,30.37,30.61,30.23,30.28,978300.0,14.6918,14.8079,14.6241,14.6482,978300.0
2009-03-02 09:30:00,30.0,30.25,29.91,30.12,402700.0,14.5128,14.6337,14.4693,14.5708,402700.0
2009-03-02 10:00:00,30.13,30.45,30.11,30.33,382200.0,14.5757,14.7305,14.566,14.6724,382200.0
2009-03-02 10:30:00,30.33,30.65,30.31,30.57,541000.0,14.6724,14.8272,14.6628,14.7885,541000.0
2009-03-02 11:00:00,30.57,30.63,30.46,30.46,496700.0,14.7885,14.8176,14.7353,14.7353,496700.0
2009-03-02 11:30:00,30.47,30.48,30.31,30.33,387600.0,14.7402,14.745,14.6628,14.6724,387600.0
2009-03-02 12:00:00,30.32,30.33,30.09,30.09,377900.0,14.6676,14.6724,14.5563,14.5563,377900.0
2009-03-02 12:30:00,30.1,30.13,29.83,29.85,380200.0,14.5612,14.5757,14.4306,14.4402,380200.0
2009-03-02 13:00:00,29.85,29.92,29.83,29.86,367100.0,14.4402,14.4741,14.4306,14.4451,367100.0
2009-03-02 13:30:00,29.88,29.99,29.84,29.97,273800.0,14.4547,14.508,14.4354,14.4983,273800.0
2009-03-02 14:00:00,29.96,30.02,29.91,29.98,252100.0,14.4934,14.5225,14.4693,14.5031,252100.0
2009-03-02 14:30:00,29.99,30.1,29.87,29.87,327800.0,14.508,14.5612,14.4499,14.4499,327800.0
2009-03-02 15:00:00,29.86,29.93,29.82,29.92,464900.0,14.4451,14.4789,14.4257,14.4741,464900.0
2009-03-02 15:30:00,29.92,30.0,29.76,29.78,823000.0,14.4741,14.5128,14.3967,14.4064,823000.0
2009-03-03 09:30:00,29.94,30.1,29.71,29.71,412400.0,14.4838,14.5612,14.3725,14.3725,412400.0
2009-03-03 10:00:00,29.71,29.71,29.14,29.18,766200.0,14.3725,14.3725,14.0968,14.1161,766200.0
2009-03-03 10:30:00,29.18,29.29,29.04,29.19,448000.0,14.1161,14.1693,14.0484,14.1209,448000.0
2009-03-03 11:00:00,29.18,29.23,28.76,28.81,656600.0,14.1161,14.1403,13.9129,13.9371,656600.0
2009-03-03 11:30:00,28.81,28.92,28.71,28.8,433500.0,13.9371,13.9903,13.8887,13.9323,433500.0
2009-03-03 12:00:00,28.8,28.98,28.72,28.94,294800.0,13.9323,14.0194,13.8936,14.0,294800.0
2009-03-03 12:30:00,28.93,28.93,28.64,28.65,352700.0,13.9952,13.9952,13.8549,13.8597,352700.0
2009-03-03 13:00:00,28.65,28.66,28.51,28.52,339600.0,13.8597,13.8646,13.792,13.7968,339600.0
2009-03-03 13:30:00,28.52,28.6,28.42,28.58,525600.0,13.7968,13.8355,13.7485,13.8259,525600.0
2009-03-03 14:00:00,28.57,28.79,28.53,28.74,526200.0,13.821,13.9274,13.8017,13.9033,526200.0
2009-03-03 14:30:00,28.73,29.0,28.66,28.94,694200.0,13.8984,14.029,13.8646,14.0,694200.0
2009-03-03 15:00:00,28.94,28.95,28.61,28.62,616700.0,14.0,14.0048,13.8404,13.8452,616700.0
2009-03-03 15:30:00,28.62,28.65,28.45,28.49,1046800.0,13.8452,13.8597,13.763,13.7823,1046800.0
2009-03-04 09:30:00,28.81,28.88,28.33,28.34,715200.0,13.9371,13.971,13.7049,13.7098,715200.0
2009-03-04 10:00:00,28.34,28.44,28.28,28.43,500200.0,13.7098,13.7581,13.6807,13.7533,500200.0
2009-03-04 10:30:00,28.44,28.73,28.43,28.68,389100.0,13.7581,13.8984,13.7533,13.8742,389100.0
2009-03-04 11:00:00,28.69,28.82,28.55,28.64,297100.0,13.8791,13.942,13.8113,13.8549,297100.0
2009-03-04 11:30:00,28.64,28.94,28.62,28.88,231600.0,13.8549,14.0,13.8452,13.971,231600.0
2009-03-04 12:00:00,28.89,28.93,28.76,28.92,252600.0,13.9758,13.9952,13.9129,13.9903,252600.0
2009-03-04 12:30:00,28.92,28.96,28.78,28.87,212900.0,13.9903,14.0097,13.9226,13.9661,212900.0
2009-03-04 13:00:00,28.87,29.04,28.83,28.99,219800.0,13.9661,14.0484,13.9468,14.0242,219800.0
2009-03-04 13:30:00,29.0,29.15,28.96,29.07,322400.0,14.029,14.1016,14.0097,14.0629,322400.0
2009-03-04 14:00:00,29.08,29.23,29.03,29.09,309100.0,14.0677,14.1403,14.0435,14.0726,309100.0
2009-03-04 14:30:00,29.08,29.28,29.08,29.23,319100.0,14.0677,14.1645,14.0677,14.1403,319100.0
2009-03-04 15:00:00,29.23,29.23,29.01,29.08,685400.0,14.1403,14.1403,14.0339,14.0677,685400.0
2009-03-04 15:30:00,29.09,29.1,28.73,28.75,1091600.0,14.0726,14.0774,13.8984,13.9081,1091600.0
2009-03-05 09:30:00,28.37,28.65,27.74,27.96,779500.0,13.7243,13.8597,13.4195,13.5259,779500.0
2009-03-05 10:00:00,27.97,28.12,27.74,27.79,400700.0,13.5308,13.6033,13.4195,13.4437,400700.0
2009-03-05 10:30:00,27.78,27.96,27.76,27.77,324100.0,13.4388,13.5259,13.4292,13.434,324100.0
2009-03-05 11:00:00,27.77,27.95,27.71,27.76,239300.0,13.434,13.5211,13.405,13.4292,239300.0
2009-03-05 11:30:00,27.76,27.77,27.54,27.66,250800.0,13.4292,13.434,13.3227,13.3808,250800.0
2009-03-05 12:00:00,27.66,27.72,27.53,27.62,273000.0,13.3808,13.4098,13.3179,13.3614,273000.0
2009-03-05 12:30:00,27.62,27.62,27.49,27.49,202000.0,13.3614,13.3614,13.2986,13.2986,202000.0
2009-03-05 13:00:00,27.49,27.71,27.48,27.65,221300.0,13.2986,13.405,13.2937,13.376,221300.0
2009-03-05 13:30:00,27.65,27.74,27.58,27.68,338700.0,13.376,13.4195,13.3421,13.3905,338700.0
2009-03-05 14:00:00,27.67,27.95,27.58,27.9,553700.0,13.3856,13.5211,13.3421,13.4969,553700.0
2009-03-05 14:30:00,27.89,28.0,27.71,27.74,383500.0,13.4921,13.5453,13.405,13.4195,383500.0
2009-03-05 15:00:00,27.75,27.98,27.75,27.87,462100.0,13.4243,13.5356,13.4243,13.4824,462100.0
2009-03-05 15:30:00,27.88,27.9,27.63,27.82,930600.0,13.4872,13.4969,13.3663,13.4582,930600.0
2009-03-06 09:30:00,28.01,28.69,27.95,28.31,603800.0,13.5501,13.8791,13.5211,13.6952,603800.0
2009-03-06 10:00:00,28.31,28.32,28.04,28.19,394600.0,13.6952,13.7001,13.5646,13.6372,394600.0
2009-03-06 10:30:00,28.19,28.52,28.08,28.16,543700.0,13.6372,13.7968,13.584,13.6227,543700.0
2009-03-06 11:00:00,28.15,28.25,27.95,28.0,274800.0,13.6178,13.6662,13.5211,13.5453,274800.0
2009-03-06 11:30:00,28.0,28.09,27.87,27.97,270400.0,13.5453,13.5888,13.4824,13.5308,270400.0
2009-03-06 12:00:00,27.96,28.13,27.94,27.96,192300.0,13.5259,13.6082,13.5162,13.5259,192300.0
2009-03-06 12:30:00,27.96,27.97,27.69,27.75,313000.0,13.5259,13.5308,13.3953,13.4243,313000.0
2009-03-06 13:00:00,27.75,27.76,27.64,27.64,193600.0,13.4243,13.4292,13.3711,13.3711,193600.0
2009-03-06 13:30:00,27.64,27.66,27.5,27.64,387800.0,13.3711,13.3808,13.3034,13.3711,387800.0
2009-03-06 14:00:00,27.64,27.75,27.58,27.67,345900.0,13.3711,13.4243,13.3421,13.3856,345900.0
2009-03-06 14:30:00,27.66,27.75,27.53,27.55,575000.0,13.3808,13.4243,13.3179,13.3276,575000.0
2009-03-06 15:00:00,27.54,27.65,27.48,27.53,400900.0,13.3227,13.376,13.2937,13.3179,400900.0
2009-03-06 15:30:00,27.52,28.11,27.52,28.07,1106200.0,13.3131,13.5985,13.3131,13.5791,1106200.0
2009-03-09 09:30:00,27.47,28.06,27.23,27.25,494500.0,13.2889,13.5743,13.1728,13.1825,494500.0
2009-03-09 10:00:00,27.26,27.6,27.2,27.5,500900.0,13.1873,13.3518,13.1583,13.3034,500900.0
2009-03-09 10:30:00,27.51,27.56,27.33,27.4,391900.0,13.3082,13.3324,13.2212,13.255,391900.0
2009-03-09 11:00:00,27.4,27.45,27.26,27.4,283300.0,13.255,13.2792,13.1873,13.255,283300.0
2009-03-09 11:30:00,27.41,27.47,27.24,27.31,231500.0,13.2599,13.2889,13.1776,13.2115,231500.0
2009-03-09 12:00:00,27.31,27.53,27.29,27.4,209900.0,13.2115,13.3179,13.2018,13.255,209900.0
2009-03-09 12:30:00,27.41,27.41,27.25,27.25,151300.0,13.2599,13.2599,13.1825,13.1825,151300.0
2009-03-09 13:00:00,27.25,27.26,26.91,26.99,444700.0,13.1825,13.1873,13.018,13.0567,444700.0
2009-03-09 13:30:00,27.0,27.11,26.94,26.99,365600.0,13.0615,13.1147,13.0325,13.0567,365600.0
2009-03-09 14:00:00,27.0,27.1,26.94,26.99,495300.0,13.0615,13.1099,13.0325,13.0567,495300.0
2009-03-09 14:30:00,26.98,27.05,26.91,27.01,391200.0,13.0518,13.0857,13.018,13.0664,391200.0
2009-03-09 15:00:00,27.01,27.07,26.78,26.8,487300.0,13.0664,13.0954,12.9551,12.9648,487300.0
2009-03-09 15:30:00,26.8,26.9,26.71,26.85,1037900.0,12.9648,13.0131,12.9212,12.989,1037900.0
2009-03-10 09:30:00,27.08,27.29,26.85,27.15,505900.0,13.1002,13.2018,12.989,13.1341,505900.0
2009-03-10 10:00:00,27.15,27.3,27.1,27.18,356800.0,13.1341,13.2066,13.1099,13.1486,356800.0
2009-03-10 10:30:00,27.18,27.28,27.09,27.2,290200.0,13.1486,13.197,13.1051,13.1583,290200.0
2009-03-10 11:00:00,27.2,27.41,27.16,27.38,280400.0,13.1583,13.2599,13.1389,13.2453,280400.0
2009-03-10 11:30:00,27.37,27.46,27.25,27.45,271500.0,13.2405,13.284,13.1825,13.2792,271500.0
2009-03-10 12:00:00,27.44,27.48,27.22,27.25,335000.0,13.2744,13.2937,13.1679,13.1825,335000.0
2009-03-10 12:30:00,27.25,27.27,27.15,27.2,240200.0,13.1825,13.1921,13.1341,13.1583,240200.0
2009-03-10 13:00:00,27.2,27.21,27.0,27.01,330900.0,13.1583,13.1631,13.0615,13.0664,330900.0
2009-03-10 13:30:00,27.01,27.26,26.98,27.0,298400.0,13.0664,13.1873,13.0518,13.0615,298400.0
2009-03-10 14:00:00,26.99,27.16,26.92,27.14,331000.0,13.0567,13.1389,13.0228,13.1292,331000.0
2009-03-10 14:30:00,27.13,27.27,26.99,27.21,301500.0,13.1244,13.1921,13.0567,13.1631,301500.0
2009-03-10 15:00:00,27.22,27.29,27.13,27.26,578500.0,13.1679,13.2018,13.1244,13.1873,578500.0
2009-03-10 15:30:00,27.26,27.29,27.11,27.23,897500.0,13.1873,13.2018,13.1147,13.1728,897500.0
2009-03-11 09:30:00,27.35,27.43,27.23,27.35,415500.0,13.2308,13.2695,13.1728,13.2308,415500.0
2009-03-11 10:00:00,27.37,27.61,27.18,27.59,414600.0,13.2405,13.3566,13.1486,13.3469,414600.0
2009-03-11 10:30:00,27.6,27.71,27.53,27.53,270000.0,13.3518,13.405,13.3179,13.3179,270000.0
2009-03-11 11:00:00,27.53,27.55,27.3,27.35,260900.0,13.3179,13.3276,13.2066,13.2308,260900.0
2009-03-11 11:30:00,27.36,27.48,27.36,27.38,303200.0,13.2357,13.2937,13.2357,13.2453,303200.0
2009-03-11 12:00:00,27.37,27.42,27.36,27.36,255600.0,13.2405,13.2647,13.2357,13.2357,255600.0
2009-03-11 12:30:00,27.36,27.4,27.2,27.21,229000.0,13.2357,13.255,13.1583,13.1631,229000.0
2009-03-11 13:00:00,27.2,27.26,27.2,27.24,254800.0,13.1583,13.1873,13.1583,13.1776,254800.0
2009-03-11 13:30:00,27.24,27.28,27.19,27.24,320400.0,13.1776,13.197,13.1534,13.1776,320400.0
2009-03-11 14:00:00,27.24,27.25,27.03,27.07,255300.0,13.1776,13.1825,13.076,13.0954,255300.0
2009-03-11 14:30:00,27.07,27.19,27.07,27.13,400700.0,13.0954,13.1534,13.0954,13.1244,400700.0
2009-03-11 15:00:00,27.13,27.31,27.11,27.24,564100.0,13.1244,13.2115,13.1147,13.1776,564100.0
2009-03-11 15:30:00,27.24,27.34,27.12,27.16,846700.0,13.1776,13.226,13.1196,13.1389,846700.0
2009-03-12 09:30:00,27.14,27.28,26.75,26.78,468700.0,13.1292,13.197,12.9406,12.9551,468700.0
2009-03-12 10:00:00,26.78,26.86,26.69,26.81,499900.0,12.9551,12.9938,12.9115,12.9696,499900.0
2009-03-12 10:30:00,26.81,26.88,26.71,26.73,592000.0,12.9696,13.0035,12.9212,12.9309,592000.0
2009-03-12 11:00:00,26.73,26.83,26.71,26.77,307200.0,12.9309,12.9793,12.9212,12.9502,307200.0
2009-03-12 11:30:00,26.77,26.84,26.7,26.7,359500.0,12.9502,12.9841,12.9164,12.9164,359500.0
2009-03-12 12:00:00,26.7,26.71,26.52,26.54,693900.0,12.9164,12.9212,12.8293,12.839,693900.0
2009-03-12 12:30:00,26.55,26.65,26.5,26.65,635500.0,12.8438,12.8922,12.8196,12.8922,635500.0
2009-03-12 13:00:00,26.65,26.72,26.52,26.52,491700.0,12.8922,12.9261,12.8293,12.8293,491700.0
2009-03-12 13:30:00,26.53,26.59,26.48,26.56,407500.0,12.8341,12.8632,12.81,12.8487,407500.0
2009-03-12 14:00:00,26.56,26.75,26.52,26.68,522200.0,12.8487,12.9406,12.8293,12.9067,522200.0
2009-03-12 14:30:00,26.69,26.92,26.68,26.82,447100.0,12.9115,13.0228,12.9067,12.9744,447100.0
2009-03-12 15:00:00,26.83,26.83,26.71,26.75,606200.0,12.9793,12.9793,12.9212,12.9406,606200.0
2009-03-12 15:30:00,26.75,26.88,26.71,26.79,1083000.0,12.9406,13.0035,12.9212,12.9599,1083000.0
2009-03-13 09:30:00,27.0,27.19,26.96,27.11,412200.0,13.0615,13.1534,13.0422,13.1147,412200.0
2009-03-13 10:00:00,27.11,27.22,26.98,27.03,324500.0,13.1147,13.1679,13.0518,13.076,324500.0
2009-03-13 10:30:00,27.03,27.13,26.96,27.02,265900.0,13.076,13.1244,13.0422,13.0712,265900.0
2009-03-13 11:00:00,27.03,27.06,26.89,26.93,369200.0,13.076,13.0905,13.0083,13.0277,369200.0
2009-03-13 11:30:00,26.93,27.02,26.88,27.01,349100.0,13.0277,13.0712,13.0035,13.0664,349100.0
2009-03-13 12:00:00,27.01,27.03,26.9,26.98,232000.0,13.0664,13.076,13.0131,13.0518,232000.0
2009-03-13 12:30:00,26.99,27.13,26.97,27.13,214800.0,13.0567,13.1244,13.047,13.1244,214800.0
2009-03-13 13:00:00,27.13,27.15,27.06,27.12,138800.0,13.1244,13.1341,13.0905,13.1196,138800.0
2009-03-13 13:30:00,27.11,27.16,27.04,27.07,247700.0,13.1147,13.1389,13.0809,13.0954,247700.0
2009-03-13 14:00:00,27.08,27.11,27.0,27.03,276700.0,13.1002,13.1147,13.0615,13.076,276700.0
2009-03-13 14:30:00,27.02,27.11,26.98,27.09,362500.0,13.0712,13.1147,13.0518,13.1051,362500.0
2009-03-13 15:00:00,27.08,27.25,27.05,27.24,398200.0,13.1002,13.1825,13.0857,13.1776,398200.0
2009-03-13 15:30:00,27.24,27.24,27.06,27.11,763300.0,13.1776,13.1776,13.0905,13.1147,763300.0
2009-03-16 09:30:00,27.32,27.95,27.32,27.77,505300.0,13.2163,13.5211,13.2163,13.434,505300.0
2009-03-16 10:00:00,27.77,27.84,27.65,27.81,466900.0,13.434,13.4679,13.376,13.4534,466900.0
2009-03-16 10:30:00,27.82,28.0,27.79,27.79,352100.0,13.4582,13.5453,13.4437,13.4437,352100.0
2009-03-16 11:00:00,27.79,27.99,27.77,27.9,267800.0,13.4437,13.5404,13.434,13.4969,267800.0
2009-03-16 11:30:00,27.9,27.93,27.78,27.81,285400.0,13.4969,13.5114,13.4388,13.4534,285400.0
2009-03-16 12:00:00,27.8,28.03,27.78,27.98,338600.0,13.4485,13.5598,13.4388,13.5356,338600.0
2009-03-16 12:30:00,27.98,28.19,27.95,28.17,315500.0,13.5356,13.6372,13.5211,13.6275,315500.0
2009-03-16 13:00:00,28.16,28.26,28.12,28.19,464300.0,13.6227,13.6711,13.6033,13.6372,464300.0
2009-03-16 13:30:00,28.19,28.31,28.15,28.29,438900.0,13.6372,13.6952,13.6178,13.6856,438900.0
2009-03-16 14:00:00,28.29,28.35,28.19,28.31,517000.0,13.6856,13.7146,13.6372,13.6952,517000.0
2009-03-16 14:30:00,28.31,28.46,28.28,28.3,493900.0,13.6952,13.7678,13.6807,13.6904,493900.0
2009-03-16 15:00:00,28.31,28.32,28.1,28.18,680500.0,13.6952,13.7001,13.5937,13.6324,680500.0
2009-03-16 15:30:00,28.18,28.22,28.04,28.15,1641800.0,13.6324,13.6517,13.5646,13.6178,1641800.0
2009-03-17 09:30:00,28.24,28.37,28.06,28.1,578000.0,13.6614,13.7243,13.5743,13.5937,578000.0
2009-03-17 10:00:00,28.1,28.25,28.06,28.13,437700.0,13.5937,13.6662,13.5743,13.6082,437700.0
2009-03-17 10:30:00,28.13,28.33,28.09,28.28,406700.0,13.6082,13.7049,13.5888,13.6807,406700.0
2009-03-17 11:00:00,28.27,28.28,28.21,28.23,247400.0,13.6759,13.6807,13.6469,13.6565,247400.0
2009-03-17 11:30:00,28.24,28.27,28.22,28.25,270600.0,13.6614,13.6759,13.6517,13.6662,270600.0
2009-03-17 12:00:00,28.25,28.42,28.24,28.41,153900.0,13.6662,13.7485,13.6614,13.7436,153900.0
2009-03-17 12:30:00,28.42,28.65,28.42,28.54,296600.0,13.7485,13.8597,13.7485,13.8065,296600.0
2009-03-17 13:00:00,28.54,28.74,28.53,28.71,339800.0,13.8065,13.9033,13.8017,13.8887,339800.0
2009-03-17 13:30:00,28.71,28.8,28.67,28.69,338400.0,13.8887,13.9323,13.8694,13.8791,338400.0
2009-03-17 14:00:00,28.69,28.71,28.62,28.69,446500.0,13.8791,13.8887,13.8452,13.8791,446500.0
2009-03-17 14:30:00,28.7,28.79,28.67,28.75,397300.0,13.8839,13.9274,13.8694,13.9081,397300.0
2009-03-17 15:00:00,28.76,28.78,28.69,28.7,442700.0,13.9129,13.9226,13.8791,13.8839,442700.0
2009-03-17 15:30:00,28.69,28.81,28.6,28.8,1113500.0,13.8791,13.9371,13.8355,13.9323,1113500.0
2009-03-18 09:30:00,28.77,28.9,28.56,28.63,367400.0,13.9178,13.9807,13.8162,13.85,367400.0
2009-03-18 10:00:00,28.63,28.65,28.53,28.57,308000.0,13.85,13.8597,13.8017,13.821,308000.0
2009-03-18 10:30:00,28.56,28.72,28.54,28.69,393400.0,13.8162,13.8936,13.8065,13.8791,393400.0
2009-03-18 11:00:00,28.7,28.71,28.61,28.66,341300.0,13.8839,13.8887,13.8404,13.8646,341300.0
2009-03-18 11:30:00,28.65,28.77,28.61,28.77,279100.0,13.8597,13.9178,13.8404,13.9178,279100.0
2009-03-18 12:00:00,28.76,28.86,28.7,28.71,204900.0,13.9129,13.9613,13.8839,13.8887,204900.0
2009-03-18 12:30:00,28.72,28.93,28.69,28.86,250900.0,13.8936,13.9952,13.8791,13.9613,250900.0
2009-03-18 13:00:00,28.87,28.91,28.82,28.82,145100.0,13.9661,13.9855,13.942,13.942,145100.0
2009-03-18 13:30:00,28.83,28.95,28.8,28.91,236500.0,13.9468,14.0048,13.9323,13.9855,236500.0
2009-03-18 14:00:00,28.9,29.69,28.86,29.49,861700.0,13.9807,14.3628,13.9613,14.2661,861700.0
2009-03-18 14:30:00,29.48,29.77,29.21,29.6,979000.0,14.2612,14.4015,14.1306,14.3193,979000.0
2009-03-18 15:00:00,29.59,29.71,29.47,29.69,1343000.0,14.3145,14.3725,14.2564,14.3628,1343000.0
2009-03-18 15:30:00,29.69,29.76,29.44,29.71,1460400.0,14.3628,14.3967,14.2419,14.3725,1460400.0
2009-03-19 09:30:00,30.08,30.15,29.75,30.03,771200.0,14.5515,14.5854,14.3919,14.5273,771200.0
2009-03-19 10:00:00,30.04,30.18,29.98,30.1,556100.0,14.5321,14.5999,14.5031,14.5612,556100.0
2009-03-19 10:30:00,30.1,30.25,30.09,30.21,324000.0,14.5612,14.6337,14.5563,14.6144,324000.0
2009-03-19 11:00:00,30.2,30.34,30.12,30.13,652000.0,14.6095,14.6773,14.5708,14.5757,652000.0
2009-03-19 11:30:00,30.14,30.18,30.04,30.08,464800.0,14.5805,14.5999,14.5321,14.5515,464800.0
2009-03-19 12:00:00,30.08,30.17,29.98,30.05,228900.0,14.5515,14.595,14.5031,14.537,228900.0
2009-03-19 12:30:00,30.05,30.09,30.0,30.07,251100.0,14.537,14.5563,14.5128,14.5467,251100.0
2009-03-19 13:00:00,30.06,30.18,30.03,30.16,198900.0,14.5418,14.5999,14.5273,14.5902,198900.0
2009-03-19 13:30:00,30.17,30.21,30.08,30.12,264000.0,14.595,14.6144,14.5515,14.5708,264000.0
2009-03-19 14:00:00,30.11,30.2,30.06,30.1,403900.0,14.566,14.6095,14.5418,14.5612,403900.0
2009-03-19 14:30:00,30.1,30.15,30.03,30.12,332400.0,14.5612,14.5854,14.5273,14.5708,332400.0
2009-03-19 15:00:00,30.12,30.3,30.11,30.26,377400.0,14.5708,14.6579,14.566,14.6386,377400.0
2009-03-19 15:30:00,30.27,30.32,30.18,30.31,1022500.0,14.6434,14.6676,14.5999,14.6628,1022500.0
2009-03-20 09:30:00,30.3,30.91,30.3,30.79,2223700.0,14.6579,14.953,14.6579,14.895,2223700.0
2009-03-20 10:00:00,30.79,30.9,30.67,30.88,305400.0,14.895,14.9482,14.8369,14.9385,305400.0
2009-03-20 10:30:00,30.88,30.96,30.68,30.92,424200.0,14.9385,14.9772,14.8418,14.9579,424200.0
2009-03-20 11:00:00,30.91,31.02,30.76,31.02,332100.0,14.953,15.0062,14.8805,15.0062,332100.0
2009-03-20 11:30:00,31.02,31.24,31.01,31.16,350400.0,15.0062,15.1127,15.0014,15.074,350400.0
2009-03-20 12:00:00,31.16,31.16,30.99,31.02,310800.0,15.074,15.074,14.9917,15.0062,310800.0
2009-03-20 12:30:00,31.02,31.06,30.91,31.0,419000.0,15.0062,15.0256,14.953,14.9966,419000.0
2009-03-20 13:00:00,30.99,31.06,30.78,30.84,236800.0,14.9917,15.0256,14.8901,14.9192,236800.0
2009-03-20 13:30:00,30.85,30.88,30.64,30.67,312000.0,14.924,14.9385,14.8224,14.8369,312000.0
2009-03-20 14:00:00,30.67,30.73,30.61,30.65,619600.0,14.8369,14.8659,14.8079,14.8272,619600.0
2009-03-20 14:30:00,30.65,30.66,30.42,30.57,624100.0,14.8272,14.8321,14.716,14.7885,624100.0
2009-03-20 15:00:00,30.57,30.73,30.53,30.69,594500.0,14.7885,14.8659,14.7692,14.8466,594500.0
2009-03-20 15:30:00,30.68,30.84,30.57,30.57,1079700.0,14.8418,14.9192,14.7885,14.7885,1079700.0
2009-03-23 09:30:00,31.08,31.09,30.75,31.06,498300.0,15.0353,15.0401,14.8756,15.0256,498300.0
2009-03-23 10:00:00,31.06,31.11,30.91,30.96,481800.0,15.0256,15.0498,14.953,14.9772,481800.0
2009-03-23 10:30:00,30.96,31.14,30.94,31.1,485700.0,14.9772,15.0643,14.9675,15.0449,485700.0
2009-03-23 11:00:00,31.11,31.12,30.99,31.02,379200.0,15.0498,15.0546,14.9917,15.0062,379200.0
2009-03-23 11:30:00,31.02,31.27,30.99,31.24,318200.0,15.0062,15.1272,14.9917,15.1127,318200.0
2009-03-23 12:00:00,31.24,31.24,31.02,31.08,260800.0,15.1127,15.1127,15.0062,15.0353,260800.0
2009-03-23 12:30:00,31.08,31.15,31.01,31.03,481200.0,15.0353,15.0691,15.0014,15.0111,481200.0
2009-03-23 13:00:00,31.03,31.18,30.85,30.93,382200.0,15.0111,15.0836,14.924,14.9627,382200.0
2009-03-23 13:30:00,30.93,31.01,30.91,30.93,423700.0,14.9627,15.0014,14.953,14.9627,423700.0
2009-03-23 14:00:00,30.94,31.08,30.93,31.05,298500.0,14.9675,15.0353,14.9627,15.0207,298500.0
2009-03-23 14:30:00,31.05,31.39,31.01,31.35,416600.0,15.0207,15.1852,15.0014,15.1659,416600.0
2009-03-23 15:00:00,31.34,31.43,31.22,31.39,626000.0,15.161,15.2046,15.103,15.1852,626000.0
2009-03-23 15:30:00,31.4,31.86,31.35,31.82,1285900.0,15.1901,15.4126,15.1659,15.3932,1285900.0
2009-03-24 09:30:00,31.55,31.55,31.05,31.12,465100.0,15.2626,15.2626,15.0207,15.0546,465100.0
2009-03-24 10:00:00,31.13,31.28,31.06,31.12,355300.0,15.0594,15.132,15.0256,15.0546,355300.0
2009-03-24 10:30:00,31.12,31.14,30.95,31.04,254700.0,15.0546,15.0643,14.9724,15.0159,254700.0
2009-03-24 11:00:00,31.03,31.14,30.95,30.96,208400.0,15.0111,15.0643,14.9724,14.9772,208400.0
2009-03-24 11:30:00,30.96,30.99,30.89,30.9,216300.0,14.9772,14.9917,14.9433,14.9482,216300.0
2009-03-24 12:00:00,30.9,30.95,30.74,30.9,206500.0,14.9482,14.9724,14.8708,14.9482,206500.0
2009-03-24 12:30:00,30.89,31.0,30.83,30.94,177300.0,14.9433,14.9966,14.9143,14.9675,177300.0
2009-03-24 13:00:00,30.93,31.02,30.87,30.97,188900.0,14.9627,15.0062,14.9337,14.982,188900.0
2009-03-24 13:30:00,30.98,30.99,30.82,30.86,211000.0,14.9869,14.9917,14.9095,14.9288,211000.0
2009-03-24 14:00:00,30.85,30.89,30.72,30.75,351400.0,14.924,14.9433,14.8611,14.8756,351400.0
2009-03-24 14:30:00,30.76,30.79,30.7,30.72,346900.0,14.8805,14.895,14.8514,14.8611,346900.0
2009-03-24 15:00:00,30.72,30.82,30.69,30.77,371900.0,14.8611,14.9095,14.8466,14.8853,371900.0
2009-03-24 15:30:00,30.77,30.92,30.7,30.7,863800.0,14.8853,14.9579,14.8514,14.8514,863800.0
2009-03-25 09:30:00,30.73,30.99,30.73,30.85,247800.0,14.8659,14.9917,14.8659,14.924,247800.0
2009-03-25 10:00:00,30.85,31.04,30.74,30.82,342900.0,14.924,15.0159,14.8708,14.9095,342900.0
2009-03-25 10:30:00,30.83,30.97,30.75,30.76,208300.0,14.9143,14.982,14.8756,14.8805,208300.0
2009-03-25 11:00:00,30.76,30.83,30.64,30.8,309200.0,14.8805,14.9143,14.8224,14.8998,309200.0
2009-03-25 11:30:00,30.8,30.89,30.8,30.84,196500.0,14.8998,14.9433,14.8998,14.9192,196500.0
2009-03-25 12:00:00,30.84,30.97,30.64,30.68,228100.0,14.9192,14.982,14.8224,14.8418,228100.0
2009-03-25 12:30:00,30.68,30.7,30.51,30.64,161100.0,14.8418,14.8514,14.7595,14.8224,161100.0
2009-03-25 13:00:00,30.63,30.71,30.51,30.52,133500.0,14.8176,14.8563,14.7595,14.7643,133500.0
2009-03-25 13:30:00,30.52,30.64,30.48,30.6,262300.0,14.7643,14.8224,14.745,14.803,262300.0
2009-03-25 14:00:00,30.59,30.61,30.39,30.42,311700.0,14.7982,14.8079,14.7015,14.716,311700.0
2009-03-25 14:30:00,30.42,30.43,30.19,30.19,361000.0,14.716,14.7208,14.6047,14.6047,361000.0
2009-03-25 15:00:00,30.2,30.22,30.02,30.07,807000.0,14.6095,14.6192,14.5225,14.5467,807000.0
2009-03-25 15:30:00,30.07,30.49,30.06,30.45,924400.0,14.5467,14.7498,14.5418,14.7305,924400.0
2009-03-26 09:30:00,30.5,30.52,30.12,30.14,490100.0,14.7547,14.7643,14.5708,14.5805,490100.0
2009-03-26 10:00:00,30.13,30.15,29.83,29.95,492600.0,14.5757,14.5854,14.4306,14.4886,492600.0
2009-03-26 10:30:00,29.94,30.1,29.91,30.07,411900.0,14.4838,14.5612,14.4693,14.5467,411900.0
2009-03-26 11:00:00,30.07,30.08,29.95,29.95,350800.0,14.5467,14.5515,14.4886,14.4886,350800.0
2009-03-26 11:30:00,29.94,30.17,29.94,30.13,364400.0,14.4838,14.595,14.4838,14.5757,364400.0
2009-03-26 12:00:00,30.13,30.41,30.13,30.38,393400.0,14.5757,14.7111,14.5757,14.6966,393400.0
2009-03-26 12:30:00,30.39,30.42,30.27,30.32,278600.0,14.7015,14.716,14.6434,14.6676,278600.0
2009-03-26 13:00:00,30.32,30.68,30.32,30.56,345900.0,14.6676,14.8418,14.6676,14.7837,345900.0
2009-03-26 13:30:00,30.56,30.58,30.38,30.42,315400.0,14.7837,14.7934,14.6966,14.716,315400.0
2009-03-26 14:00:00,30.42,30.56,30.41,30.43,360200.0,14.716,14.7837,14.7111,14.7208,360200.0
2009-03-26 14:30:00,30.43,30.49,30.33,30.34,310800.0,14.7208,14.7498,14.6724,14.6773,310800.0
2009-03-26 15:00:00,30.32,30.56,30.32,30.54,316700.0,14.6676,14.7837,14.6676,14.774,316700.0
2009-03-26 15:30:00,30.54,30.74,30.5,30.7,934400.0,14.774,14.8708,14.7547,14.8514,934400.0
2009-03-27 09:30:00,30.34,30.5,30.22,30.35,375200.0,14.6773,14.7547,14.6192,14.6821,375200.0
2009-03-27 10:00:00,30.34,30.35,30.18,30.3,236100.0,14.6773,14.6821,14.5999,14.6579,236100.0
2009-03-27 10:30:00,30.3,30.4,30.25,30.3,192700.0,14.6579,14.7063,14.6337,14.6579,192700.0
2009-03-27 11:00:00,30.3,30.5,30.28,30.37,191500.0,14.6579,14.7547,14.6482,14.6918,191500.0
2009-03-27 11:30:00,30.37,30.47,30.32,30.36,169500.0,14.6918,14.7402,14.6676,14.6869,169500.0
2009-03-27 12:00:00,30.36,30.42,30.3,30.36,126100.0,14.6869,14.716,14.6579,14.6869,126100.0
2009-03-27 12:30:00,30.36,30.4,30.27,30.28,122500.0,14.6869,14.7063,14.6434,14.6482,122500.0
2009-03-27 13:00:00,30.28,30.47,30.26,30.47,140400.0,14.6482,14.7402,14.6386,14.7402,140400.0
2009-03-27 13:30:00,30.47,30.5,30.3,30.38,244300.0,14.7402,14.7547,14.6579,14.6966,244300.0
2009-03-27 14:00:00,30.39,30.61,30.35,30.57,289200.0,14.7015,14.8079,14.6821,14.7885,289200.0
2009-03-27 14:30:00,30.57,30.59,30.43,30.59,323900.0,14.7885,14.7982,14.7208,14.7982,323900.0
2009-03-27 15:00:00,30.58,30.73,30.49,30.6,503100.0,14.7934,14.8659,14.7498,14.803,503100.0
2009-03-27 15:30:00,30.57,30.62,30.44,30.54,748400.0,14.7885,14.8127,14.7256,14.774,748400.0
2009-03-30 09:30:00,30.09,30.57,30.0,30.49,294900.0,14.5563,14.7885,14.5128,14.7498,294900.0
2009-03-30 10:00:00,30.49,30.54,30.39,30.53,200600.0,14.7498,14.774,14.7015,14.7692,200600.0
2009-03-30 10:30:00,30.53,30.53,30.18,30.21,207200.0,14.7692,14.7692,14.5999,14.6144,207200.0
2009-03-30 11:00:00,30.21,30.44,30.12,30.31,230200.0,14.6144,14.7256,14.5708,14.6628,230200.0
2009-03-30 11:30:00,30.31,30.32,30.23,30.31,188600.0,14.6628,14.6676,14.6241,14.6628,188600.0
2009-03-30 12:00:00,30.31,30.41,30.3,30.37,117100.0,14.6628,14.7111,14.6579,14.6918,117100.0
2009-03-30 12:30:00,30.37,30.4,30.24,30.24,207800.0,14.6918,14.7063,14.6289,14.6289,207800.0
2009-03-30 13:00:00,30.24,30.36,30.23,30.33,201800.0,14.6289,14.6869,14.6241,14.6724,201800.0
2009-03-30 13:30:00,30.33,30.34,30.12,30.13,252600.0,14.6724,14.6773,14.5708,14.5757,252600.0
2009-03-30 14:00:00,30.13,30.35,30.1,30.32,250900.0,14.5757,14.6821,14.5612,14.6676,250900.0
2009-03-30 14:30:00,30.33,30.33,30.11,30.11,177100.0,14.6724,14.6724,14.566,14.566,177100.0
2009-03-30 15:00:00,30.12,30.35,30.09,30.24,303000.0,14.5708,14.6821,14.5563,14.6289,303000.0
2009-03-30 15:30:00,30.24,30.41,30.16,30.34,746000.0,14.6289,14.7111,14.5902,14.6773,746000.0
2009-03-31 09:30:00,30.52,30.52,30.17,30.42,255800.0,14.7643,14.7643,14.595,14.716,255800.0
2009-03-31 10:00:00,30.41,30.44,30.31,30.39,264600.0,14.7111,14.7256,14.6628,14.7015,264600.0
2009-03-31 10:30:00,30.4,30.53,30.36,30.43,197900.0,14.7063,14.7692,14.6869,14.7208,197900.0
2009-03-31 11:00:00,30.44,30.55,30.43,30.47,213300.0,14.7256,14.7789,14.7208,14.7402,213300.0
2009-03-31 11:30:00,30.48,30.63,30.42,30.63,150500.0,14.745,14.8176,14.716,14.8176,150500.0
2009-03-31 12:00:00,30.63,30.64,30.52,30.58,136800.0,14.8176,14.8224,14.7643,14.7934,136800.0
2009-03-31 12:30:00,30.59,30.59,30.5,30.51,112400.0,14.7982,14.7982,14.7547,14.7595,112400.0
2009-03-31 13:00:00,30.51,30.72,30.5,30.7,146900.0,14.7595,14.8611,14.7547,14.8514,146900.0
2009-03-31 13:30:00,30.71,30.76,30.66,30.74,168800.0,14.8563,14.8805,14.8321,14.8708,168800.0
2009-03-31 14:00:00,30.75,30.77,30.67,30.73,185100.0,14.8756,14.8853,14.8369,14.8659,185100.0
2009-03-31 14:30:00,30.74,30.96,30.74,30.89,267000.0,14.8708,14.9772,14.8708,14.9433,267000.0
2009-03-31 15:00:00,30.89,30.92,30.8,30.81,479900.0,14.9433,14.9579,14.8998,14.9046,479900.0
2009-03-31 15:30:00,30.81,30.82,30.53,30.58,1322900.0,14.9046,14.9095,14.7692,14.7934,1322900.0
2009-04-01 09:30:00,30.31,30.71,30.31,30.7,431600.0,14.6628,14.8563,14.6628,14.8514,431600.0
2009-04-01 10:00:00,30.7,30.83,30.68,30.68,581400.0,14.8514,14.9143,14.8418,14.8418,581400.0
2009-04-01 10:30:00,30.68,30.7,30.5,30.66,465700.0,14.8418,14.8514,14.7547,14.8321,465700.0
2009-04-01 11:00:00,30.66,30.74,30.58,30.6,271900.0,14.8321,14.8708,14.7934,14.803,271900.0
2009-04-01 11:30:00,30.6,30.62,30.53,30.6,203400.0,14.803,14.8127,14.7692,14.803,203400.0
2009-04-01 12:00:00,30.6,30.68,30.6,30.65,195400.0,14.803,14.8418,14.803,14.8272,195400.0
2009-04-01 12:30:00,30.65,30.76,30.64,30.74,187900.0,14.8272,14.8805,14.8224,14.8708,187900.0
2009-04-01 13:00:00,30.73,30.8,30.7,30.79,167900.0,14.8659,14.8998,14.8514,14.895,167900.0
2009-04-01 13:30:00,30.78,30.88,30.76,30.86,218300.0,14.8901,14.9385,14.8805,14.9288,218300.0
2009-04-01 14:00:00,30.85,30.92,30.76,30.82,278400.0,14.924,14.9579,14.8805,14.9095,278400.0
2009-04-01 14:30:00,30.82,30.85,30.68,30.7,417500.0,14.9095,14.924,14.8418,14.8514,417500.0
2009-04-01 15:00:00,30.7,30.7,30.51,30.57,629100.0,14.8514,14.8514,14.7595,14.7885,629100.0
2009-04-01 15:30:00,30.58,30.85,30.53,30.77,951600.0,14.7934,14.924,14.7692,14.8853,951600.0
2009-04-02 09:30:00,31.29,31.29,30.71,30.71,909000.0,15.1368,15.1368,14.8563,14.8563,909000.0
2009-04-02 10:00:00,30.7,30.82,30.3,30.45,789100.0,14.8514,14.9095,14.6579,14.7305,789100.0
2009-04-02 10:30:00,30.45,30.63,30.34,30.61,340700.0,14.7305,14.8176,14.6773,14.8079,340700.0
2009-04-02 11:00:00,30.62,30.91,30.62,30.66,384900.0,14.8127,14.953,14.8127,14.8321,384900.0
2009-04-02 11:30:00,30.66,30.72,30.61,30.71,193200.0,14.8321,14.8611,14.8079,14.8563,193200.0
2009-04-02 12:00:00,30.7,30.96,30.67,30.9,217000.0,14.8514,14.9772,14.8369,14.9482,217000.0
2009-04-02 12:30:00,30.9,31.09,30.9,30.97,414000.0,14.9482,15.0401,14.9482,14.982,414000.0
2009-04-02 13:00:00,30.97,30.97,30.72,30.81,336800.0,14.982,14.982,14.8611,14.9046,336800.0
2009-04-02 13:30:00,30.8,30.99,30.8,30.93,268000.0,14.8998,14.9917,14.8998,14.9627,268000.0
2009-04-02 14:00:00,30.93,31.05,30.89,31.03,245800.0,14.9627,15.0207,14.9433,15.0111,245800.0
2009-04-02 14:30:00,31.02,31.24,31.02,31.03,373100.0,15.0062,15.1127,15.0062,15.0111,373100.0
2009-04-02 15:00:00,31.03,31.1,30.86,31.06,994500.0,15.0111,15.0449,14.9288,15.0256,994500.0
2009-04-02 15:30:00,31.05,31.22,30.98,31.08,1352700.0,15.0207,15.103,14.9869,15.0353,1352700.0
2009-04-03 09:30:00,31.21,31.32,30.93,31.12,331900.0,15.0981,15.1514,14.9627,15.0546,331900.0
2009-04-03 10:00:00,31.13,31.15,30.93,30.94,235500.0,15.0594,15.0691,14.9627,14.9675,235500.0
2009-04-03 10:30:00,30.94,30.95,30.74,30.78,156600.0,14.9675,14.9724,14.8708,14.8901,156600.0
2009-04-03 11:00:00,30.78,30.87,30.71,30.87,193300.0,14.8901,14.9337,14.8563,14.9337,193300.0
2009-04-03 11:30:00,30.87,30.95,30.8,30.82,147400.0,14.9337,14.9724,14.8998,14.9095,147400.0
2009-04-03 12:00:00,30.83,30.92,30.82,30.86,194900.0,14.9143,14.9579,14.9095,14.9288,194900.0
2009-04-03 12:30:00,30.87,30.87,30.71,30.75,199000.0,14.9337,14.9337,14.8563,14.8756,199000.0
2009-04-03 13:00:00,30.75,30.94,30.75,30.94,237700.0,14.8756,14.9675,14.8756,14.9675,237700.0
2009-04-03 13:30:00,30.94,30.97,30.81,30.9,186600.0,14.9675,14.982,14.9046,14.9482,186600.0
2009-04-03 14:00:00,30.9,30.95,30.84,30.95,302900.0,14.9482,14.9724,14.9192,14.9724,302900.0
2009-04-03 14:30:00,30.95,30.99,30.9,30.95,335500.0,14.9724,14.9917,14.9482,14.9724,335500.0
2009-04-03 15:00:00,30.95,30.96,30.8,30.87,398700.0,14.9724,14.9772,14.8998,14.9337,398700.0
2009-04-03 15:30:00,30.87,31.08,30.85,31.07,676600.0,14.9337,15.0353,14.924,15.0304,676600.0
2009-04-06 09:30:00,30.89,31.18,30.89,31.13,301100.0,14.9433,15.0836,14.9433,15.0594,301100.0
2009-04-06 10:00:00,31.13,31.27,31.05,31.22,349300.0,15.0594,15.1272,15.0207,15.103,349300.0
2009-04-06 10:30:00,31.21,31.24,31.01,31.01,183200.0,15.0981,15.1127,15.0014,15.0014,183200.0
2009-04-06 11:00:00,31.02,31.14,31.01,31.12,195100.0,15.0062,15.0643,15.0014,15.0546,195100.0
2009-04-06 11:30:00,31.11,31.16,30.94,30.95,219600.0,15.0498,15.074,14.9675,14.9724,219600.0
2009-04-06 12:00:00,30.95,31.03,30.95,30.96,115300.0,14.9724,15.0111,14.9724,14.9772,115300.0
2009-04-06 12:30:00,30.95,31.04,30.92,31.04,99900.0,14.9724,15.0159,14.9579,15.0159,99900.0
2009-04-06 13:00:00,31.03,31.06,30.89,30.9,131300.0,15.0111,15.0256,14.9433,14.9482,131300.0
2009-04-06 13:30:00,30.9,31.0,30.87,30.98,165700.0,14.9482,14.9966,14.9337,14.9869,165700.0
2009-04-06 14:00:00,30.98,31.0,30.91,30.99,125000.0,14.9869,14.9966,14.953,14.9917,125000.0
2009-04-06 14:30:00,30.99,31.0,30.86,30.93,270200.0,14.9917,14.9966,14.9288,14.9627,270200.0
2009-04-06 15:00:00,30.93,31.0,30.89,30.93,269900.0,14.9627,14.9966,14.9433,14.9627,269900.0
2009-04-06 15:30:00,30.93,31.0,30.8,30.94,926200.0,14.9627,14.9966,14.8998,14.9675,926200.0
2009-04-07 09:30:00,30.64,30.81,30.5,30.65,460900.0,14.8224,14.9046,14.7547,14.8272,460900.0
2009-04-07 10:00:00,30.65,30.85,30.61,30.85,350100.0,14.8272,14.924,14.8079,14.924,350100.0
2009-04-07 10:30:00,30.85,31.14,30.85,31.0,250900.0,14.924,15.0643,14.924,14.9966,250900.0
2009-04-07 11:00:00,31.0,31.08,30.94,31.03,223500.0,14.9966,15.0353,14.9675,15.0111,223500.0
2009-04-07 11:30:00,31.02,31.12,30.96,30.97,286200.0,15.0062,15.0546,14.9772,14.982,286200.0
2009-04-07 12:00:00,30.97,31.09,30.97,31.03,215800.0,14.982,15.0401,14.982,15.0111,215800.0
2009-04-07 12:30:00,31.03,31.15,30.99,31.13,118700.0,15.0111,15.0691,14.9917,15.0594,118700.0
2009-04-07 13:00:00,31.14,31.18,31.04,31.04,295100.0,15.0643,15.0836,15.0159,15.0159,295100.0
2009-04-07 13:30:00,31.04,31.05,30.95,30.96,229100.0,15.0159,15.0207,14.9724,14.9772,229100.0
2009-04-07 14:00:00,30.96,31.0,30.91,30.99,95600.0,14.9772,14.9966,14.953,14.9917,95600.0
2009-04-07 14:30:00,30.99,30.99,30.89,30.94,165100.0,14.9917,14.9917,14.9433,14.9675,165100.0
2009-04-07 15:00:00,30.93,31.1,30.92,31.05,272300.0,14.9627,15.0449,14.9579,15.0207,272300.0
2009-04-07 15:30:00,31.05,31.18,30.88,30.92,728600.0,15.0207,15.0836,14.9385,14.9579,728600.0
2009-04-08 09:30:00,31.1,31.17,30.82,31.06,250800.0,15.0449,15.0788,14.9095,15.0256,250800.0
2009-04-08 10:00:00,31.08,31.15,30.98,31.02,187900.0,15.0353,15.0691,14.9869,15.0062,187900.0
2009-04-08 10:30:00,31.02,31.17,30.91,31.17,164600.0,15.0062,15.0788,14.953,15.0788,164600.0
2009-04-08 11:00:00,31.17,31.32,31.16,31.24,223500.0,15.0788,15.1514,15.074,15.1127,223500.0
2009-04-08 11:30:00,31.25,31.33,31.21,31.28,175100.0,15.1175,15.1562,15.0981,15.132,175100.0
2009-04-08 12:00:00,31.28,31.35,31.2,31.31,135800.0,15.132,15.1659,15.0933,15.1465,135800.0
2009-04-08 12:30:00,31.32,31.4,31.28,31.35,141700.0,15.1514,15.1901,15.132,15.1659,141700.0
2009-04-08 13:00:00,31.35,31.41,31.32,31.35,220400.0,15.1659,15.1949,15.1514,15.1659,220400.0
2009-04-08 13:30:00,31.35,31.44,31.31,31.38,165000.0,15.1659,15.2094,15.1465,15.1804,165000.0
2009-04-08 14:00:00,31.39,31.39,31.18,31.24,246800.0,15.1852,15.1852,15.0836,15.1127,246800.0
2009-04-08 14:30:00,31.23,31.26,31.1,31.1,193500.0,15.1078,15.1223,15.0449,15.0449,193500.0
2009-04-08 15:00:00,31.1,31.25,31.03,31.2,243800.0,15.0449,15.1175,15.0111,15.0933,243800.0
2009-04-08 15:30:00,31.2,31.4,31.19,31.36,770700.0,15.0933,15.1901,15.0885,15.1707,770700.0
2009-04-09 09:30:00,31.49,31.78,31.21,31.22,740500.0,15.2336,15.3739,15.0981,15.103,740500.0
2009-04-09 10:00:00,31.24,31.34,31.06,31.06,495100.0,15.1127,15.161,15.0256,15.0256,495100.0
2009-04-09 10:30:00,31.07,31.09,30.97,31.0,466700.0,15.0304,15.0401,14.982,14.9966,466700.0
2009-04-09 11:00:00,31.0,31.0,30.65,30.65,336400.0,14.9966,14.9966,14.8272,14.8272,336400.0
2009-04-09 11:30:00,30.64,30.81,30.52,30.81,482100.0,14.8224,14.9046,14.7643,14.9046,482100.0
2009-04-09 12:00:00,30.81,30.89,30.76,30.85,311200.0,14.9046,14.9433,14.8805,14.924,311200.0
2009-04-09 12:30:00,30.86,30.88,30.73,30.8,173300.0,14.9288,14.9385,14.8659,14.8998,173300.0
2009-04-09 13:00:00,30.8,30.84,30.77,30.78,190900.0,14.8998,14.9192,14.8853,14.8901,190900.0
2009-04-09 13:30:00,30.78,30.81,30.72,30.73,157200.0,14.8901,14.9046,14.8611,14.8659,157200.0
2009-04-09 14:00:00,30.73,30.74,30.63,30.68,127200.0,14.8659,14.8708,14.8176,14.8418,127200.0
2009-04-09 14:30:00,30.68,30.92,30.67,30.84,237800.0,14.8418,14.9579,14.8369,14.9192,237800.0
2009-04-09 15:00:00,30.84,30.85,30.76,30.79,210200.0,14.9192,14.924,14.8805,14.895,210200.0
2009-04-09 15:30:00,30.79,30.9,30.72,30.89,936300.0,14.895,14.9482,14.8611,14.9433,936300.0
2009-04-13 09:30:00,30.87,31.03,30.53,30.58,374000.0,14.9337,15.0111,14.7692,14.7934,374000.0
2009-04-13 10:00:00,30.58,30.68,30.37,30.38,355700.0,14.7934,14.8418,14.6918,14.6966,355700.0
2009-04-13 10:30:00,30.38,30.44,30.31,30.34,276700.0,14.6966,14.7256,14.6628,14.6773,276700.0
2009-04-13 11:00:00,30.33,30.47,30.28,30.47,209100.0,14.6724,14.7402,14.6482,14.7402,209100.0
2009-04-13 11:30:00,30.48,30.54,30.43,30.54,112100.0,14.745,14.774,14.7208,14.774,112100.0
2009-04-13 12:00:00,30.54,30.62,30.53,30.6,125200.0,14.774,14.8127,14.7692,14.803,125200.0
2009-04-13 12:30:00,30.61,30.61,30.46,30.46,116900.0,14.8079,14.8079,14.7353,14.7353,116900.0
2009-04-13 13:00:00,30.46,30.63,30.4,30.5,135500.0,14.7353,14.8176,14.7063,14.7547,135500.0
2009-04-13 13:30:00,30.5,30.6,30.49,30.57,160700.0,14.7547,14.803,14.7498,14.7885,160700.0
2009-04-13 14:00:00,30.58,30.58,30.49,30.51,126900.0,14.7934,14.7934,14.7498,14.7595,126900.0
2009-04-13 14:30:00,30.51,30.61,30.5,30.54,285100.0,14.7595,14.8079,14.7547,14.774,285100.0
2009-04-13 15:00:00,30.54,30.66,30.5,30.62,491900.0,14.774,14.8321,14.7547,14.8127,491900.0
2009-04-13 15:30:00,30.61,30.71,30.49,30.51,568600.0,14.8079,14.8563,14.7498,14.7595,568600.0
2009-04-14 09:30:00,30.33,30.4,29.92,29.95,508400.0,14.6724,14.7063,14.4741,14.4886,508400.0
2009-04-14 10:00:00,29.96,29.99,29.83,29.95,309000.0,14.4934,14.508,14.4306,14.4886,309000.0
2009-04-14 10:30:00,29.94,29.97,29.88,29.94,235800.0,14.4838,14.4983,14.4547,14.4838,235800.0
2009-04-14 11:00:00,29.94,30.05,29.9,29.97,288200.0,14.4838,14.537,14.4644,14.4983,288200.0
2009-04-14 11:30:00,29.96,30.1,29.96,29.97,300600.0,14.4934,14.5612,14.4934,14.4983,300600.0
2009-04-14 12:00:00,29.97,30.0,29.94,29.95,156600.0,14.4983,14.5128,14.4838,14.4886,156600.0
2009-04-14 12:30:00,29.96,30.02,29.86,29.88,251700.0,14.4934,14.5225,14.4451,14.4547,251700.0
2009-04-14 13:00:00,29.88,29.96,29.87,29.89,183700.0,14.4547,14.4934,14.4499,14.4596,183700.0
2009-04-14 13:30:00,29.89,29.91,29.89,29.91,137200.0,14.4596,14.4693,14.4596,14.4693,137200.0
2009-04-14 14:00:00,29.9,29.91,29.82,29.87,342900.0,14.4644,14.4693,14.4257,14.4499,342900.0
2009-04-14 14:30:00,29.86,29.93,29.75,29.78,412800.0,14.4451,14.4789,14.3919,14.4064,412800.0
2009-04-14 15:00:00,29.78,29.93,29.78,29.83,286100.0,14.4064,14.4789,14.4064,14.4306,286100.0
2009-04-14 15:30:00,29.84,29.96,29.78,29.85,784800.0,14.4354,14.4934,14.4064,14.4402,784800.0
2009-04-15 09:30:00,29.81,30.16,29.75,29.96,464200.0,14.4209,14.5902,14.3919,14.4934,464200.0
2009-04-15 10:00:00,29.97,29.97,29.77,29.79,231600.0,14.4983,14.4983,14.4015,14.4112,231600.0
2009-04-15 10:30:00,29.79,29.8,29.61,29.65,203500.0,14.4112,14.416,14.3241,14.3435,203500.0
2009-04-15 11:00:00,29.65,29.8,29.62,29.62,273500.0,14.3435,14.416,14.329,14.329,273500.0
2009-04-15 11:30:00,29.62,29.71,29.58,29.6,271300.0,14.329,14.3725,14.3096,14.3193,271300.0
2009-04-15 12:00:00,29.59,29.9,29.59,29.88,338100.0,14.3145,14.4644,14.3145,14.4547,338100.0
2009-04-15 12:30:00,29.87,29.96,29.86,29.94,188500.0,14.4499,14.4934,14.4451,14.4838,188500.0
2009-04-15 13:00:00,29.95,30.01,29.85,29.86,209000.0,14.4886,14.5176,14.4402,14.4451,209000.0
2009-04-15 13:30:00,29.86,29.86,29.77,29.81,232700.0,14.4451,14.4451,14.4015,14.4209,232700.0
2009-04-15 14:00:00,29.8,29.89,29.79,29.85,200900.0,14.416,14.4596,14.4112,14.4402,200900.0
2009-04-15 14:30:00,29.85,29.88,29.79,29.83,208200.0,14.4402,14.4547,14.4112,14.4306,208200.0
2009-04-15 15:00:00,29.82,29.88,29.75,29.87,367100.0,14.4257,14.4547,14.3919,14.4499,367100.0
2009-04-15 15:30:00,29.87,30.04,29.82,30.02,601300.0,14.4499,14.5321,14.4257,14.5225,601300.0
2009-04-16 09:30:00,30.16,30.2,29.9,29.95,400600.0,14.5902,14.6095,14.4644,14.4886,400600.0
2009-04-16 10:00:00,29.95,29.96,29.77,29.89,365500.0,14.4886,14.4934,14.4015,14.4596,365500.0
2009-04-16 10:30:00,29.9,29.91,29.75,29.75,214900.0,14.4644,14.4693,14.3919,14.3919,214900.0
2009-04-16 11:00:00,29.76,29.91,29.75,29.87,301800.0,14.3967,14.4693,14.3919,14.4499,301800.0
2009-04-16 11:30:00,29.87,29.89,29.81,29.82,174300.0,14.4499,14.4596,14.4209,14.4257,174300.0
2009-04-16 12:00:00,29.82,29.83,29.75,29.75,144600.0,14.4257,14.4306,14.3919,14.3919,144600.0
2009-04-16 12:30:00,29.75,29.88,29.74,29.86,149100.0,14.3919,14.4547,14.387,14.4451,149100.0
2009-04-16 13:00:00,29.85,29.89,29.79,29.79,177500.0,14.4402,14.4596,14.4112,14.4112,177500.0
2009-04-16 13:30:00,29.79,29.8,29.58,29.67,483700.0,14.4112,14.416,14.3096,14.3532,483700.0
2009-04-16 14:00:00,29.68,29.78,29.65,29.77,331000.0,14.358,14.4064,14.3435,14.4015,331000.0
2009-04-16 14:30:00,29.77,29.86,29.74,29.77,583400.0,14.4015,14.4451,14.387,14.4015,583400.0
2009-04-16 15:00:00,29.78,29.94,29.78,29.9,504200.0,14.4064,14.4838,14.4064,14.4644,504200.0
2009-04-16 15:30:00,29.9,30.01,29.79,29.84,1140500.0,14.4644,14.5176,14.4112,14.4354,1140500.0
2009-04-17 09:30:00,29.98,30.1,29.71,29.73,1063100.0,14.5031,14.5612,14.3725,14.3822,1063100.0
2009-04-17 10:00:00,29.74,29.77,29.44,29.7,418300.0,14.387,14.4015,14.2419,14.3677,418300.0
2009-04-17 10:30:00,29.69,29.76,29.64,29.75,145100.0,14.3628,14.3967,14.3386,14.3919,145100.0
2009-04-17 11:00:00,29.74,29.87,29.73,29.81,313900.0,14.387,14.4499,14.3822,14.4209,313900.0
2009-04-17 11:30:00,29.81,29.81,29.74,29.77,140100.0,14.4209,14.4209,14.387,14.4015,140100.0
2009-04-17 12:00:00,29.78,29.81,29.74,29.8,124600.0,14.4064,14.4209,14.387,14.416,124600.0
2009-04-17 12:30:00,29.81,29.88,29.79,29.86,113300.0,14.4209,14.4547,14.4112,14.4451,113300.0
2009-04-17 13:00:00,29.87,29.91,29.83,29.86,96800.0,14.4499,14.4693,14.4306,14.4451,96800.0
2009-04-17 13:30:00,29.86,29.92,29.84,29.91,185000.0,14.4451,14.4741,14.4354,14.4693,185000.0
2009-04-17 14:00:00,29.92,29.94,29.81,29.83,216200.0,14.4741,14.4838,14.4209,14.4306,216200.0
2009-04-17 14:30:00,29.84,29.84,29.65,29.65,282500.0,14.4354,14.4354,14.3435,14.3435,282500.0
2009-04-17 15:00:00,29.65,29.77,29.64,29.76,530100.0,14.3435,14.4015,14.3386,14.3967,530100.0
2009-04-17 15:30:00,29.76,29.84,29.61,29.62,924800.0,14.3967,14.4354,14.3241,14.329,924800.0
2009-04-20 09:30:00,29.53,30.04,29.51,30.0,397200.0,14.2854,14.5321,14.2758,14.5128,397200.0
2009-04-20 10:00:00,30.0,30.1,29.91,30.02,426100.0,14.5128,14.5612,14.4693,14.5225,426100.0
2009-04-20 10:30:00,30.03,30.03,29.93,30.02,230300.0,14.5273,14.5273,14.4789,14.5225,230300.0
2009-04-20 11:00:00,30.02,30.15,30.02,30.1,275900.0,14.5225,14.5854,14.5225,14.5612,275900.0
2009-04-20 11:30:00,30.1,30.17,30.04,30.05,209000.0,14.5612,14.595,14.5321,14.537,209000.0
2009-04-20 12:00:00,30.04,30.07,29.99,29.99,171100.0,14.5321,14.5467,14.508,14.508,171100.0
2009-04-20 12:30:00,29.99,30.08,29.98,30.07,204700.0,14.508,14.5515,14.5031,14.5467,204700.0
2009-04-20 13:00:00,30.08,30.09,29.94,29.94,147000.0,14.5515,14.5563,14.4838,14.4838,147000.0
2009-04-20 13:30:00,29.94,29.94,29.83,29.84,248900.0,14.4838,14.4838,14.4306,14.4354,248900.0
2009-04-20 14:00:00,29.84,29.86,29.8,29.84,312800.0,14.4354,14.4451,14.416,14.4354,312800.0
2009-04-20 14:30:00,29.84,29.86,29.76,29.76,326100.0,14.4354,14.4451,14.3967,14.3967,326100.0
2009-04-20 15:00:00,29.76,29.86,29.75,29.84,356500.0,14.3967,14.4451,14.3919,14.4354,356500.0
2009-04-20 15:30:00,29.84,29.92,29.82,29.87,809300.0,14.4354,14.4741,14.4257,14.4499,809300.0
2009-04-21 09:30:00,29.85,30.31,29.85,30.09,529000.0,14.4402,14.6628,14.4402,14.5563,529000.0
2009-04-21 10:00:00,30.09,30.33,30.07,30.32,344200.0,14.5563,14.6724,14.5467,14.6676,344200.0
2009-04-21 10:30:00,30.32,30.43,30.14,30.14,347400.0,14.6676,14.7208,14.5805,14.5805,347400.0
2009-04-21 11:00:00,30.13,30.16,29.95,30.06,291300.0,14.5757,14.5902,14.4886,14.5418,291300.0
2009-04-21 11:30:00,30.06,30.14,30.04,30.05,206200.0,14.5418,14.5805,14.5321,14.537,206200.0
2009-04-21 12:00:00,30.06,30.1,29.96,30.01,183000.0,14.5418,14.5612,14.4934,14.5176,183000.0
2009-04-21 12:30:00,30.01,30.09,29.97,29.97,146700.0,14.5176,14.5563,14.4983,14.4983,146700.0
2009-04-21 13:00:00,29.97,29.98,29.86,29.96,209000.0,14.4983,14.5031,14.4451,14.4934,209000.0
2009-04-21 13:30:00,29.97,30.02,29.96,30.0,145900.0,14.4983,14.5225,14.4934,14.5128,145900.0
2009-04-21 14:00:00,30.0,30.14,29.98,30.14,207300.0,14.5128,14.5805,14.5031,14.5805,207300.0
2009-04-21 14:30:00,30.14,30.26,30.13,30.14,296200.0,14.5805,14.6386,14.5757,14.5805,296200.0
2009-04-21 15:00:00,30.14,30.19,30.06,30.07,329000.0,14.5805,14.6047,14.5418,14.5467,329000.0
2009-04-21 15:30:00,30.06,30.08,29.96,30.02,662700.0,14.5418,14.5515,14.4934,14.5225,662700.0
2009-04-22 09:30:00,30.06,30.06,29.67,29.7,349800.0,14.5418,14.5418,14.3532,14.3677,349800.0
2009-04-22 10:00:00,29.7,29.73,29.56,29.67,338800.0,14.3677,14.3822,14.2999,14.3532,338800.0
2009-04-22 10:30:00,29.67,29.71,29.59,29.66,160800.0,14.3532,14.3725,14.3145,14.3483,160800.0
2009-04-22 11:00:00,29.67,29.75,29.65,29.74,222200.0,14.3532,14.3919,14.3435,14.387,222200.0
2009-04-22 11:30:00,29.74,29.93,29.73,29.92,195000.0,14.387,14.4789,14.3822,14.4741,195000.0
2009-04-22 12:00:00,29.92,29.94,29.8,29.9,152700.0,14.4741,14.4838,14.416,14.4644,152700.0
2009-04-22 12:30:00,29.9,29.92,29.79,29.81,195900.0,14.4644,14.4741,14.4112,14.4209,195900.0
2009-04-22 13:00:00,29.81,29.82,29.7,29.74,170400.0,14.4209,14.4257,14.3677,14.387,170400.0
2009-04-22 13:30:00,29.74,29.78,29.63,29.65,151800.0,14.387,14.4064,14.3338,14.3435,151800.0
2009-04-22 14:00:00,29.65,29.72,29.61,29.69,250500.0,14.3435,14.3773,14.3241,14.3628,250500.0
2009-04-22 14:30:00,29.71,29.8,29.71,29.71,209500.0,14.3725,14.416,14.3725,14.3725,209500.0
2009-04-22 15:00:00,29.72,29.81,29.57,29.67,365700.0,14.3773,14.4209,14.3048,14.3532,365700.0
2009-04-22 15:30:00,29.66,29.68,29.45,29.51,909800.0,14.3483,14.358,14.2467,14.2758,909800.0
2009-04-23 09:30:00,29.61,29.64,29.48,29.57,408200.0,14.3241,14.3386,14.2612,14.3048,408200.0
2009-04-23 10:00:00,29.56,29.69,29.48,29.69,234400.0,14.2999,14.3628,14.2612,14.3628,234400.0
2009-04-23 10:30:00,29.68,29.69,29.5,29.5,209800.0,14.358,14.3628,14.2709,14.2709,209800.0
2009-04-23 11:00:00,29.5,29.62,29.43,29.58,313500.0,14.2709,14.329,14.2371,14.3096,313500.0
2009-04-23 11:30:00,29.58,29.65,29.52,29.58,193000.0,14.3096,14.3435,14.2806,14.3096,193000.0
2009-04-23 12:00:00,29.57,29.61,29.54,29.58,173400.0,14.3048,14.3241,14.2903,14.3096,173400.0
2009-04-23 12:30:00,29.59,29.59,29.45,29.5,149300.0,14.3145,14.3145,14.2467,14.2709,149300.0
2009-04-23 13:00:00,29.5,29.53,29.45,29.51,257700.0,14.2709,14.2854,14.2467,14.2758,257700.0
2009-04-23 13:30:00,29.52,29.55,29.49,29.53,169600.0,14.2806,14.2951,14.2661,14.2854,169600.0
2009-04-23 14:00:00,29.52,29.55,29.45,29.47,198900.0,14.2806,14.2951,14.2467,14.2564,198900.0
2009-04-23 14:30:00,29.47,29.55,29.43,29.43,208000.0,14.2564,14.2951,14.2371,14.2371,208000.0
2009-04-23 15:00:00,29.43,29.45,29.31,29.36,410400.0,14.2371,14.2467,14.179,14.2032,410400.0
2009-04-23 15:30:00,29.35,29.54,29.31,29.49,930500.0,14.1984,14.2903,14.179,14.2661,930500.0
2009-04-24 09:30:00,29.51,29.64,29.25,29.3,285700.0,14.2758,14.3386,14.15,14.1742,285700.0
2009-04-24 10:00:00,29.3,29.35,29.25,29.31,396300.0,14.1742,14.1984,14.15,14.179,396300.0
2009-04-24 10:30:00,29.32,29.47,29.3,29.44,496100.0,14.1838,14.2564,14.1742,14.2419,496100.0
2009-04-24 11:00:00,29.45,29.5,29.37,29.49,312200.0,14.2467,14.2709,14.208,14.2661,312200.0
2009-04-24 11:30:00,29.49,29.51,29.39,29.4,243600.0,14.2661,14.2758,14.2177,14.2225,243600.0
2009-04-24 12:00:00,29.4,29.43,29.39,29.39,201700.0,14.2225,14.2371,14.2177,14.2177,201700.0
2009-04-24 12:30:00,29.39,29.43,29.36,29.42,303700.0,14.2177,14.2371,14.2032,14.2322,303700.0
2009-04-24 13:00:00,29.42,29.43,29.37,29.4,201900.0,14.2322,14.2371,14.208,14.2225,201900.0
2009-04-24 13:30:00,29.39,29.46,29.39,29.45,186300.0,14.2177,14.2516,14.2177,14.2467,186300.0
2009-04-24 14:00:00,29.44,29.51,29.3,29.44,500500.0,14.2419,14.2758,14.1742,14.2419,500500.0
2009-04-24 14:30:00,29.43,29.52,29.4,29.52,278300.0,14.2371,14.2806,14.2225,14.2806,278300.0
2009-04-24 15:00:00,29.52,29.57,29.42,29.48,425000.0,14.2806,14.3048,14.2322,14.2612,425000.0
2009-04-24 15:30:00,29.48,29.57,29.3,29.45,1066000.0,14.2612,14.3048,14.1742,14.2467,1066000.0
2009-04-27 09:30:00,29.4,29.91,29.4,29.82,328200.0,14.2225,14.4693,14.2225,14.4257,328200.0
2009-04-27 10:00:00,29.83,29.94,29.69,29.87,264300.0,14.4306,14.4838,14.3628,14.4499,264300.0
2009-04-27 10:30:00,29.86,29.96,29.82,29.95,145000.0,14.4451,14.4934,14.4257,14.4886,145000.0
2009-04-27 11:00:00,29.95,29.98,29.87,29.91,206100.0,14.4886,14.5031,14.4499,14.4693,206100.0
2009-04-27 11:30:00,29.91,30.11,29.91,30.06,172800.0,14.4693,14.566,14.4693,14.5418,172800.0
2009-04-27 12:00:00,30.05,30.16,30.05,30.09,164100.0,14.537,14.5902,14.537,14.5563,164100.0
2009-04-27 12:30:00,30.1,30.13,30.04,30.06,120600.0,14.5612,14.5757,14.5321,14.5418,120600.0
2009-04-27 13:00:00,30.06,30.06,29.94,29.96,147600.0,14.5418,14.5418,14.4838,14.4934,147600.0
2009-04-27 13:30:00,29.95,29.99,29.82,29.85,305500.0,14.4886,14.508,14.4257,14.4402,305500.0
2009-04-27 14:00:00,29.84,29.86,29.59,29.63,473500.0,14.4354,14.4451,14.3145,14.3338,473500.0
2009-04-27 14:30:00,29.63,29.75,29.6,29.73,342600.0,14.3338,14.3919,14.3193,14.3822,342600.0
2009-04-27 15:00:00,29.73,29.81,29.63,29.69,302600.0,14.3822,14.4209,14.3338,14.3628,302600.0
2009-04-27 15:30:00,29.69,29.88,29.66,29.74,524400.0,14.3628,14.4547,14.3483,14.387,524400.0
2009-04-28 09:30:00,29.71,29.94,29.66,29.82,450300.0,14.3725,14.4838,14.3483,14.4257,450300.0
2009-04-28 10:00:00,29.83,29.94,29.76,29.81,280700.0,14.4306,14.4838,14.3967,14.4209,280700.0
2009-04-28 10:30:00,29.82,29.95,29.78,29.85,231700.0,14.4257,14.4886,14.4064,14.4402,231700.0
2009-04-28 11:00:00,29.85,29.92,29.82,29.89,246000.0,14.4402,14.4741,14.4257,14.4596,246000.0
2009-04-28 11:30:00,29.89,30.02,29.89,30.0,191100.0,14.4596,14.5225,14.4596,14.5128,191100.0
2009-04-28 12:00:00,30.01,30.16,29.99,30.14,186800.0,14.5176,14.5902,14.508,14.5805,186800.0
2009-04-28 12:30:00,30.14,30.22,30.07,30.21,172500.0,14.5805,14.6192,14.5467,14.6144,172500.0
2009-04-28 13:00:00,30.21,30.26,30.07,30.13,202300.0,14.6144,14.6386,14.5467,14.5757,202300.0
2009-04-28 13:30:00,30.13,30.23,30.1,30.16,197300.0,14.5757,14.6241,14.5612,14.5902,197300.0
2009-04-28 14:00:00,30.15,30.25,30.11,30.24,261800.0,14.5854,14.6337,14.566,14.6289,261800.0
2009-04-28 14:30:00,30.24,30.25,30.12,30.17,304600.0,14.6289,14.6337,14.5708,14.595,304600.0
2009-04-28 15:00:00,30.18,30.23,30.08,30.12,363900.0,14.5999,14.6241,14.5515,14.5708,363900.0
2009-04-28 15:30:00,30.12,30.16,30.04,30.08,681800.0,14.5708,14.5902,14.5321,14.5515,681800.0
2009-04-29 09:30:00,30.17,30.25,29.83,29.83,266700.0,14.595,14.6337,14.4306,14.4306,266700.0
2009-04-29 10:00:00,29.83,30.05,29.83,30.03,289400.0,14.4306,14.537,14.4306,14.5273,289400.0
2009-04-29 10:30:00,30.01,30.17,29.91,29.96,297100.0,14.5176,14.595,14.4693,14.4934,297100.0
2009-04-29 11:00:00,29.95,30.06,29.9,30.05,241300.0,14.4886,14.5418,14.4644,14.537,241300.0
2009-04-29 11:30:00,30.05,30.1,30.01,30.09,218300.0,14.537,14.5612,14.5176,14.5563,218300.0
2009-04-29 12:00:00,30.09,30.11,30.01,30.04,132400.0,14.5563,14.566,14.5176,14.5321,132400.0
2009-04-29 12:30:00,30.05,30.06,30.0,30.0,98400.0,14.537,14.5418,14.5128,14.5128,98400.0
2009-04-29 13:00:00,30.0,30.07,29.97,30.05,234800.0,14.5128,14.5467,14.4983,14.537,234800.0
2009-04-29 13:30:00,30.04,30.17,30.02,30.14,286100.0,14.5321,14.595,14.5225,14.5805,286100.0
2009-04-29 14:00:00,30.14,30.25,30.09,30.17,309800.0,14.5805,14.6337,14.5563,14.595,309800.0
2009-04-29 14:30:00,30.18,30.3,30.05,30.12,326500.0,14.5999,14.6579,14.537,14.5708,326500.0
2009-04-29 15:00:00,30.11,30.12,30.01,30.1,383900.0,14.566,14.5708,14.5176,14.5612,383900.0
2009-04-29 15:30:00,30.1,30.15,29.88,29.96,1376400.0,14.5612,14.5854,14.4547,14.4934,1376400.0
2009-04-30 09:30:00,29.84,29.87,29.42,29.67,520000.0,14.6541,14.6688,14.4478,14.5706,520000.0
2009-04-30 10:00:00,29.67,29.76,29.5,29.51,651900.0,14.5706,14.6148,14.4871,14.492,651900.0
2009-04-30 10:30:00,29.51,29.56,29.29,29.35,626200.0,14.492,14.5166,14.384,14.4134,626200.0
2009-04-30 11:00:00,29.36,29.44,29.07,29.07,412200.0,14.4184,14.4576,14.2759,14.2759,412200.0
2009-04-30 11:30:00,29.08,29.1,28.6,28.8,871200.0,14.2808,14.2907,14.0451,14.1433,871200.0
2009-04-30 12:00:00,28.8,28.8,28.31,28.42,954700.0,14.1433,14.1433,13.9027,13.9567,954700.0
2009-04-30 12:30:00,28.43,28.54,28.1,28.54,1200800.0,13.9616,14.0157,13.7996,14.0157,1200800.0
2009-04-30 13:00:00,28.54,28.83,28.54,28.76,962100.0,14.0157,14.1581,14.0157,14.1237,962100.0
2009-04-30 13:30:00,28.75,28.86,28.71,28.84,579500.0,14.1188,14.1728,14.0991,14.163,579500.0
2009-04-30 14:00:00,28.85,28.86,28.77,28.84,356500.0,14.1679,14.1728,14.1286,14.163,356500.0
2009-04-30 14:30:00,28.84,28.94,28.83,28.91,502400.0,14.163,14.2121,14.1581,14.1974,502400.0
2009-04-30 15:00:00,28.91,28.94,28.83,28.9,607300.0,14.1974,14.2121,14.1581,14.1924,607300.0
2009-04-30 15:30:00,28.9,29.04,28.83,28.88,1476700.0,14.1924,14.2612,14.1581,14.1826,1476700.0
2009-05-01 09:30:00,28.97,28.97,28.55,28.81,520300.0,14.2268,14.2268,14.0206,14.1483,520300.0
2009-05-01 10:00:00,28.82,28.83,28.59,28.59,279400.0,14.1532,14.1581,14.0402,14.0402,279400.0
2009-05-01 10:30:00,28.6,28.73,28.59,28.71,403900.0,14.0451,14.109,14.0402,14.0991,403900.0
2009-05-01 11:00:00,28.71,28.8,28.7,28.75,479300.0,14.0991,14.1433,14.0942,14.1188,479300.0
2009-05-01 11:30:00,28.75,28.76,28.67,28.7,215500.0,14.1188,14.1237,14.0795,14.0942,215500.0
2009-05-01 12:00:00,28.7,28.76,28.69,28.73,433000.0,14.0942,14.1237,14.0893,14.109,433000.0
2009-05-01 12:30:00,28.73,28.76,28.57,28.62,334200.0,14.109,14.1237,14.0304,14.0549,334200.0
2009-05-01 13:00:00,28.61,28.72,28.58,28.71,197200.0,14.05,14.1041,14.0353,14.0991,197200.0
2009-05-01 13:30:00,28.71,28.75,28.68,28.71,383600.0,14.0991,14.1188,14.0844,14.0991,383600.0
2009-05-01 14:00:00,28.71,28.75,28.63,28.69,291800.0,14.0991,14.1188,14.0599,14.0893,291800.0
2009-05-01 14:30:00,28.69,28.72,28.68,28.72,434100.0,14.0893,14.1041,14.0844,14.1041,434100.0
2009-05-01 15:00:00,28.72,28.75,28.66,28.72,303200.0,14.1041,14.1188,14.0746,14.1041,303200.0
2009-05-01 15:30:00,28.72,28.83,28.67,28.82,1324800.0,14.1041,14.1581,14.0795,14.1532,1324800.0
2009-05-04 09:30:00,29.35,29.35,28.56,28.61,555300.0,14.4134,14.4134,14.0255,14.05,555300.0
2009-05-04 10:00:00,28.62,28.73,28.6,28.71,242200.0,14.0549,14.109,14.0451,14.0991,242200.0
2009-05-04 10:30:00,28.7,28.75,28.66,28.72,222200.0,14.0942,14.1188,14.0746,14.1041,222200.0
2009-05-04 11:00:00,28.72,28.92,28.71,28.88,376400.0,14.1041,14.2023,14.0991,14.1826,376400.0
2009-05-04 11:30:00,28.89,28.89,28.77,28.82,243500.0,14.1875,14.1875,14.1286,14.1532,243500.0
2009-05-04 12:00:00,28.81,28.84,28.7,28.74,207100.0,14.1483,14.163,14.0942,14.1139,207100.0
2009-05-04 12:30:00,28.74,28.8,28.72,28.74,136700.0,14.1139,14.1433,14.1041,14.1139,136700.0
2009-05-04 13:00:00,28.74,28.77,28.7,28.73,179300.0,14.1139,14.1286,14.0942,14.109,179300.0
2009-05-04 13:30:00,28.73,28.76,28.71,28.73,158900.0,14.109,14.1237,14.0991,14.109,158900.0
2009-05-04 14:00:00,28.73,28.87,28.72,28.87,178900.0,14.109,14.1777,14.1041,14.1777,178900.0
2009-05-04 14:30:00,28.87,28.88,28.8,28.88,279900.0,14.1777,14.1826,14.1433,14.1826,279900.0
2009-05-04 15:00:00,28.88,28.9,28.81,28.84,318300.0,14.1826,14.1924,14.1483,14.163,318300.0
2009-05-04 15:30:00,28.84,29.02,28.81,29.02,799400.0,14.163,14.2514,14.1483,14.2514,799400.0
2009-05-05 09:30:00,29.07,29.08,28.73,28.96,296100.0,14.2759,14.2808,14.109,14.2219,296100.0
2009-05-05 10:00:00,28.96,28.98,28.71,28.78,374000.0,14.2219,14.2317,14.0991,14.1335,374000.0
2009-05-05 10:30:00,28.78,28.9,28.71,28.89,323000.0,14.1335,14.1924,14.0991,14.1875,323000.0
2009-05-05 11:00:00,28.9,29.01,28.88,29.01,233900.0,14.1924,14.2465,14.1826,14.2465,233900.0
2009-05-05 11:30:00,29.0,29.11,28.97,28.98,239900.0,14.2416,14.2956,14.2268,14.2317,239900.0
2009-05-05 12:00:00,28.97,29.02,28.96,29.01,117300.0,14.2268,14.2514,14.2219,14.2465,117300.0
2009-05-05 12:30:00,29.01,29.02,28.91,28.93,156800.0,14.2465,14.2514,14.1974,14.2072,156800.0
2009-05-05 13:00:00,28.93,28.98,28.93,28.95,176100.0,14.2072,14.2317,14.2072,14.217,176100.0
2009-05-05 13:30:00,28.94,29.06,28.94,29.04,321300.0,14.2121,14.271,14.2121,14.2612,321300.0
2009-05-05 14:00:00,29.03,29.04,28.95,28.98,271900.0,14.2563,14.2612,14.217,14.2317,271900.0
2009-05-05 14:30:00,28.98,29.0,28.93,28.95,344200.0,14.2317,14.2416,14.2072,14.217,344200.0
2009-05-05 15:00:00,28.95,28.99,28.87,28.88,374800.0,14.217,14.2366,14.1777,14.1826,374800.0
2009-05-05 15:30:00,28.88,28.94,28.83,28.91,710900.0,14.1826,14.2121,14.1581,14.1974,710900.0
2009-05-06 09:30:00,29.12,29.19,28.75,28.75,428900.0,14.3005,14.3349,14.1188,14.1188,428900.0
2009-05-06 10:00:00,28.76,29.13,28.74,29.05,449700.0,14.1237,14.3054,14.1139,14.2661,449700.0
2009-05-06 10:30:00,29.05,29.18,29.02,29.1,339700.0,14.2661,14.33,14.2514,14.2907,339700.0
2009-05-06 11:00:00,29.11,29.14,29.07,29.1,229900.0,14.2956,14.3103,14.2759,14.2907,229900.0
2009-05-06 11:30:00,29.1,29.2,29.09,29.15,247300.0,14.2907,14.3398,14.2858,14.3152,247300.0
2009-05-06 12:00:00,29.15,29.15,29.04,29.08,189500.0,14.3152,14.3152,14.2612,14.2808,189500.0
2009-05-06 12:30:00,29.08,29.15,29.05,29.11,172700.0,14.2808,14.3152,14.2661,14.2956,172700.0
2009-05-06 13:00:00,29.1,29.11,29.0,29.0,133500.0,14.2907,14.2956,14.2416,14.2416,133500.0
2009-05-06 13:30:00,29.0,29.1,29.0,29.09,199000.0,14.2416,14.2907,14.2416,14.2858,199000.0
2009-05-06 14:00:00,29.09,29.11,28.94,28.94,220000.0,14.2858,14.2956,14.2121,14.2121,220000.0
2009-05-06 14:30:00,28.94,29.09,28.94,28.99,252100.0,14.2121,14.2858,14.2121,14.2366,252100.0
2009-05-06 15:00:00,29.0,29.08,28.98,29.04,309600.0,14.2416,14.2808,14.2317,14.2612,309600.0
2009-05-06 15:30:00,29.04,29.17,29.02,29.16,845900.0,14.2612,14.325,14.2514,14.3201,845900.0
2009-05-07 09:30:00,29.34,29.34,28.85,29.13,415000.0,14.4085,14.4085,14.1679,14.3054,415000.0
2009-05-07 10:00:00,29.13,29.26,29.04,29.15,400400.0,14.3054,14.3692,14.2612,14.3152,400400.0
2009-05-07 10:30:00,29.14,29.3,29.06,29.27,286900.0,14.3103,14.3889,14.271,14.3742,286900.0
2009-05-07 11:00:00,29.28,29.35,29.26,29.35,318300.0,14.3791,14.4134,14.3692,14.4134,318300.0
2009-05-07 11:30:00,29.34,29.35,29.18,29.2,192600.0,14.4085,14.4134,14.33,14.3398,192600.0
2009-05-07 12:00:00,29.2,29.27,29.19,29.22,169100.0,14.3398,14.3742,14.3349,14.3496,169100.0
2009-05-07 12:30:00,29.22,29.32,29.2,29.31,111800.0,14.3496,14.3987,14.3398,14.3938,111800.0
2009-05-07 13:00:00,29.32,29.4,29.27,29.4,259600.0,14.3987,14.438,14.3742,14.438,259600.0
2009-05-07 13:30:00,29.4,29.5,29.39,29.42,277400.0,14.438,14.4871,14.4331,14.4478,277400.0
2009-05-07 14:00:00,29.42,29.44,29.3,29.31,245200.0,14.4478,14.4576,14.3889,14.3938,245200.0
2009-05-07 14:30:00,29.31,29.38,29.24,29.36,285900.0,14.3938,14.4282,14.3594,14.4184,285900.0
2009-05-07 15:00:00,29.36,29.42,29.32,29.32,316500.0,14.4184,14.4478,14.3987,14.3987,316500.0
2009-05-07 15:30:00,29.33,29.35,29.22,29.25,903700.0,14.4036,14.4134,14.3496,14.3643,903700.0
2009-05-08 09:30:00,29.48,29.75,29.37,29.57,512800.0,14.4773,14.6099,14.4233,14.5215,512800.0
2009-05-08 10:00:00,29.56,29.67,29.39,29.66,673700.0,14.5166,14.5706,14.4331,14.5657,673700.0
2009-05-08 10:30:00,29.66,29.8,29.64,29.73,903200.0,14.5657,14.6344,14.5559,14.6001,903200.0
2009-05-08 11:00:00,29.72,29.81,29.46,29.47,291900.0,14.5951,14.6393,14.4675,14.4724,291900.0
2009-05-08 11:30:00,29.46,29.47,29.27,29.35,384500.0,14.4675,14.4724,14.3742,14.4134,384500.0
2009-05-08 12:00:00,29.35,29.44,29.26,29.3,406300.0,14.4134,14.4576,14.3692,14.3889,406300.0
2009-05-08 12:30:00,29.31,29.31,29.16,29.21,454100.0,14.3938,14.3938,14.3201,14.3447,454100.0
2009-05-08 13:00:00,29.2,29.22,29.15,29.2,325200.0,14.3398,14.3496,14.3152,14.3398,325200.0
2009-05-08 13:30:00,29.2,29.22,29.15,29.16,220300.0,14.3398,14.3496,14.3152,14.3201,220300.0
2009-05-08 14:00:00,29.15,29.17,29.11,29.16,311800.0,14.3152,14.325,14.2956,14.3201,311800.0
2009-05-08 14:30:00,29.16,29.17,28.91,28.92,562500.0,14.3201,14.325,14.1974,14.2023,562500.0
2009-05-08 15:00:00,28.92,28.92,28.6,28.69,861000.0,14.2023,14.2023,14.0451,14.0893,861000.0
2009-05-08 15:30:00,28.69,28.75,28.6,28.74,1387100.0,14.0893,14.1188,14.0451,14.1139,1387100.0
2009-05-11 09:30:00,28.51,29.02,28.51,28.87,407200.0,14.0009,14.2514,14.0009,14.1777,407200.0
2009-05-11 10:00:00,28.86,28.92,28.72,28.73,431700.0,14.1728,14.2023,14.1041,14.109,431700.0
2009-05-11 10:30:00,28.73,28.85,28.6,28.73,390300.0,14.109,14.1679,14.0451,14.109,390300.0
2009-05-11 11:00:00,28.73,28.8,28.65,28.77,355600.0,14.109,14.1433,14.0697,14.1286,355600.0
2009-05-11 11:30:00,28.77,28.86,28.72,28.81,367400.0,14.1286,14.1728,14.1041,14.1483,367400.0
2009-05-11 12:00:00,28.82,28.85,28.73,28.77,293200.0,14.1532,14.1679,14.109,14.1286,293200.0
2009-05-11 12:30:00,28.77,28.85,28.74,28.82,220000.0,14.1286,14.1679,14.1139,14.1532,220000.0
2009-05-11 13:00:00,28.82,28.83,28.74,28.8,212600.0,14.1532,14.1581,14.1139,14.1433,212600.0
2009-05-11 13:30:00,28.81,28.83,28.77,28.79,312600.0,14.1483,14.1581,14.1286,14.1384,312600.0
2009-05-11 14:00:00,28.8,28.85,28.78,28.84,304600.0,14.1433,14.1679,14.1335,14.163,304600.0
2009-05-11 14:30:00,28.84,29.02,28.83,29.01,850500.0,14.163,14.2514,14.1581,14.2465,850500.0
2009-05-11 15:00:00,29.0,29.15,28.97,29.09,827700.0,14.2416,14.3152,14.2268,14.2858,827700.0
2009-05-11 15:30:00,29.09,29.2,28.98,29.0,1334900.0,14.2858,14.3398,14.2317,14.2416,1334900.0
2009-05-12 09:30:00,29.12,29.3,28.87,28.97,371100.0,14.3005,14.3889,14.1777,14.2268,371100.0
2009-05-12 10:00:00,28.97,28.99,28.85,28.96,379600.0,14.2268,14.2366,14.1679,14.2219,379600.0
2009-05-12 10:30:00,28.97,28.97,28.79,28.94,257900.0,14.2268,14.2268,14.1384,14.2121,257900.0
2009-05-12 11:00:00,28.95,28.95,28.78,28.82,237100.0,14.217,14.217,14.1335,14.1532,237100.0
2009-05-12 11:30:00,28.82,28.85,28.78,28.83,158800.0,14.1532,14.1679,14.1335,14.1581,158800.0
2009-05-12 12:00:00,28.83,28.89,28.77,28.82,283100.0,14.1581,14.1875,14.1286,14.1532,283100.0
2009-05-12 12:30:00,28.82,28.83,28.76,28.77,228500.0,14.1532,14.1581,14.1237,14.1286,228500.0
2009-05-12 13:00:00,28.77,28.79,28.73,28.75,176100.0,14.1286,14.1384,14.109,14.1188,176100.0
2009-05-12 13:30:00,28.75,28.82,28.73,28.8,116400.0,14.1188,14.1532,14.109,14.1433,116400.0
2009-05-12 14:00:00,28.79,28.81,28.7,28.76,289400.0,14.1384,14.1483,14.0942,14.1237,289400.0
2009-05-12 14:30:00,28.75,28.87,28.73,28.84,506700.0,14.1188,14.1777,14.109,14.163,506700.0
2009-05-12 15:00:00,28.85,28.91,28.84,28.85,613100.0,14.1679,14.1974,14.163,14.1679,613100.0
2009-05-12 15:30:00,28.85,28.92,28.82,28.85,906400.0,14.1679,14.2023,14.1532,14.1679,906400.0
2009-05-13 09:30:00,28.66,28.86,28.5,28.81,441300.0,14.0746,14.1728,13.996,14.1483,441300.0
2009-05-13 10:00:00,28.81,28.94,28.76,28.91,430600.0,14.1483,14.2121,14.1237,14.1974,430600.0
2009-05-13 10:30:00,28.9,28.92,28.65,28.79,510000.0,14.1924,14.2023,14.0697,14.1384,510000.0
2009-05-13 11:00:00,28.79,28.85,28.73,28.75,275100.0,14.1384,14.1679,14.109,14.1188,275100.0
2009-05-13 11:30:00,28.75,28.8,28.69,28.76,286600.0,14.1188,14.1433,14.0893,14.1237,286600.0
2009-05-13 12:00:00,28.75,28.81,28.67,28.68,251000.0,14.1188,14.1483,14.0795,14.0844,251000.0
2009-05-13 12:30:00,28.68,28.68,28.52,28.59,290700.0,14.0844,14.0844,14.0058,14.0402,290700.0
2009-05-13 13:00:00,28.59,28.65,28.5,28.5,181600.0,14.0402,14.0697,13.996,13.996,181600.0
2009-05-13 13:30:00,28.5,28.56,28.48,28.55,271900.0,13.996,14.0255,13.9862,14.0206,271900.0
2009-05-13 14:00:00,28.56,28.56,28.48,28.53,194200.0,14.0255,14.0255,13.9862,14.0107,194200.0
2009-05-13 14:30:00,28.53,28.68,28.49,28.67,243600.0,14.0107,14.0844,13.9911,14.0795,243600.0
2009-05-13 15:00:00,28.68,28.76,28.65,28.71,488500.0,14.0844,14.1237,14.0697,14.0991,488500.0
2009-05-13 15:30:00,28.71,28.75,28.64,28.66,1142700.0,14.0991,14.1188,14.0648,14.0746,1142700.0
2009-05-14 09:30:00,28.58,28.87,28.37,28.72,648100.0,14.0353,14.1777,13.9322,14.1041,648100.0
2009-05-14 10:00:00,28.72,28.74,28.44,28.6,478100.0,14.1041,14.1139,13.9665,14.0451,478100.0
2009-05-14 10:30:00,28.6,28.71,28.42,28.48,621900.0,14.0451,14.0991,13.9567,13.9862,621900.0
2009-05-14 11:00:00,28.48,28.52,28.3,28.41,416500.0,13.9862,14.0058,13.8978,13.9518,416500.0
2009-05-14 11:30:00,28.41,28.61,28.32,28.56,362100.0,13.9518,14.05,13.9076,14.0255,362100.0
2009-05-14 12:00:00,28.56,28.61,28.49,28.52,276700.0,14.0255,14.05,13.9911,14.0058,276700.0
2009-05-14 12:30:00,28.52,28.6,28.45,28.49,283700.0,14.0058,14.0451,13.9715,13.9911,283700.0
2009-05-14 13:00:00,28.5,28.53,28.44,28.49,218200.0,13.996,14.0107,13.9665,13.9911,218200.0
2009-05-14 13:30:00,28.49,28.56,28.48,28.52,237900.0,13.9911,14.0255,13.9862,14.0058,237900.0
2009-05-14 14:00:00,28.51,28.61,28.49,28.61,215600.0,14.0009,14.05,13.9911,14.05,215600.0
2009-05-14 14:30:00,28.61,28.64,28.57,28.62,374000.0,14.05,14.0648,14.0304,14.0549,374000.0
2009-05-14 15:00:00,28.63,28.63,28.5,28.5,272700.0,14.0599,14.0599,13.996,13.996,272700.0
2009-05-14 15:30:00,28.5,28.59,28.43,28.44,619600.0,13.996,14.0402,13.9616,13.9665,619600.0
2009-05-15 09:30:00,28.38,28.52,28.09,28.09,680800.0,13.9371,14.0058,13.7947,13.7947,680800.0
2009-05-15 10:00:00,28.11,28.19,28.07,28.1,242700.0,13.8045,13.8438,13.7848,13.7996,242700.0
2009-05-15 10:30:00,28.1,28.25,28.09,28.24,286300.0,13.7996,13.8732,13.7947,13.8683,286300.0
2009-05-15 11:00:00,28.23,28.28,28.23,28.28,158100.0,13.8634,13.888,13.8634,13.888,158100.0
2009-05-15 11:30:00,28.28,28.28,28.0,28.08,337300.0,13.888,13.888,13.7505,13.7898,337300.0
2009-05-15 12:00:00,28.08,28.24,28.01,28.24,297700.0,13.7898,13.8683,13.7554,13.8683,297700.0
2009-05-15 12:30:00,28.24,28.26,28.05,28.17,261900.0,13.8683,13.8782,13.775,13.834,261900.0
2009-05-15 13:00:00,28.16,28.21,28.13,28.16,161900.0,13.829,13.8536,13.8143,13.829,161900.0
2009-05-15 13:30:00,28.16,28.17,28.1,28.13,113400.0,13.829,13.834,13.7996,13.8143,113400.0
2009-05-15 14:00:00,28.13,28.2,28.11,28.16,227500.0,13.8143,13.8487,13.8045,13.829,227500.0
2009-05-15 14:30:00,28.17,28.17,28.11,28.11,211800.0,13.834,13.834,13.8045,13.8045,211800.0
2009-05-15 15:00:00,28.12,28.16,28.1,28.13,348200.0,13.8094,13.829,13.7996,13.8143,348200.0
2009-05-15 15:30:00,28.13,28.17,28.1,28.15,563000.0,13.8143,13.834,13.7996,13.8241,563000.0
2009-05-18 09:30:00,28.28,28.34,28.07,28.1,289600.0,13.888,13.9174,13.7848,13.7996,289600.0
2009-05-18 10:00:00,28.1,28.16,28.01,28.09,363300.0,13.7996,13.829,13.7554,13.7947,363300.0
2009-05-18 10:30:00,28.08,28.09,27.91,27.97,369600.0,13.7898,13.7947,13.7063,13.7357,369600.0
2009-05-18 11:00:00,27.98,28.09,27.97,28.06,255900.0,13.7406,13.7947,13.7357,13.7799,255900.0
2009-05-18 11:30:00,28.05,28.06,27.97,28.01,136500.0,13.775,13.7799,13.7357,13.7554,136500.0
2009-05-18 12:00:00,28.0,28.03,27.9,27.91,191900.0,13.7505,13.7652,13.7014,13.7063,191900.0
2009-05-18 12:30:00,27.9,28.01,27.9,27.97,351900.0,13.7014,13.7554,13.7014,13.7357,351900.0
2009-05-18 13:00:00,27.96,28.01,27.95,27.96,162700.0,13.7308,13.7554,13.7259,13.7308,162700.0
2009-05-18 13:30:00,27.95,27.97,27.92,27.92,159900.0,13.7259,13.7357,13.7112,13.7112,159900.0
2009-05-18 14:00:00,27.92,27.98,27.92,27.96,206500.0,13.7112,13.7406,13.7112,13.7308,206500.0
2009-05-18 14:30:00,27.96,28.11,27.95,28.09,285700.0,13.7308,13.8045,13.7259,13.7947,285700.0
2009-05-18 15:00:00,28.09,28.12,28.03,28.06,319900.0,13.7947,13.8094,13.7652,13.7799,319900.0
2009-05-18 15:30:00,28.06,28.12,27.98,28.12,715300.0,13.7799,13.8094,13.7406,13.8094,715300.0
2009-05-19 09:30:00,28.15,28.16,27.92,28.0,830200.0,13.8241,13.829,13.7112,13.7505,830200.0
2009-05-19 10:00:00,28.01,28.05,28.0,28.01,437200.0,13.7554,13.775,13.7505,13.7554,437200.0
2009-05-19 10:30:00,28.0,28.14,28.0,28.14,440800.0,13.7505,13.8192,13.7505,13.8192,440800.0
2009-05-19 11:00:00,28.14,28.17,28.03,28.11,488300.0,13.8192,13.834,13.7652,13.8045,488300.0
2009-05-19 11:30:00,28.11,28.14,28.06,28.09,418400.0,13.8045,13.8192,13.7799,13.7947,418400.0
2009-05-19 12:00:00,28.09,28.1,28.01,28.03,180200.0,13.7947,13.7996,13.7554,13.7652,180200.0
2009-05-19 12:30:00,28.04,28.04,28.0,28.01,189300.0,13.7701,13.7701,13.7505,13.7554,189300.0
2009-05-19 13:00:00,28.02,28.1,28.01,28.08,251000.0,13.7603,13.7996,13.7554,13.7898,251000.0
2009-05-19 13:30:00,28.08,28.09,28.04,28.05,189800.0,13.7898,13.7947,13.7701,13.775,189800.0
2009-05-19 14:00:00,28.04,28.07,28.0,28.02,319300.0,13.7701,13.7848,13.7505,13.7603,319300.0
2009-05-19 14:30:00,28.02,28.07,28.01,28.01,317400.0,13.7603,13.7848,13.7554,13.7554,317400.0
2009-05-19 15:00:00,28.01,28.13,28.01,28.11,434200.0,13.7554,13.8143,13.7554,13.8045,434200.0
2009-05-19 15:30:00,28.11,28.13,27.95,27.98,1022600.0,13.8045,13.8143,13.7259,13.7406,1022600.0
2009-05-20 09:30:00,27.99,28.15,27.84,27.85,423100.0,13.7456,13.8241,13.6719,13.6768,423100.0
2009-05-20 10:00:00,27.85,27.89,27.67,27.72,472500.0,13.6768,13.6965,13.5884,13.613,472500.0
2009-05-20 10:30:00,27.72,27.75,27.61,27.69,450200.0,13.613,13.6277,13.5589,13.5982,450200.0
2009-05-20 11:00:00,27.69,27.73,27.61,27.63,407200.0,13.5982,13.6179,13.5589,13.5688,407200.0
2009-05-20 11:30:00,27.63,27.64,27.56,27.59,365800.0,13.5688,13.5737,13.5344,13.5491,365800.0
2009-05-20 12:00:00,27.59,27.59,27.45,27.52,455200.0,13.5491,13.5491,13.4804,13.5147,455200.0
2009-05-20 12:30:00,27.51,27.58,27.51,27.56,219200.0,13.5098,13.5442,13.5098,13.5344,219200.0
2009-05-20 13:00:00,27.56,27.69,27.54,27.62,318400.0,13.5344,13.5982,13.5246,13.5639,318400.0
2009-05-20 13:30:00,27.63,27.67,27.61,27.67,233000.0,13.5688,13.5884,13.5589,13.5884,233000.0
2009-05-20 14:00:00,27.67,27.68,27.56,27.64,313700.0,13.5884,13.5933,13.5344,13.5737,313700.0
2009-05-20 14:30:00,27.63,27.7,27.59,27.64,324900.0,13.5688,13.6031,13.5491,13.5737,324900.0
2009-05-20 15:00:00,27.64,27.65,27.46,27.53,406100.0,13.5737,13.5786,13.4853,13.5197,406100.0
2009-05-20 15:30:00,27.52,27.53,27.44,27.45,814800.0,13.5147,13.5197,13.4755,13.4804,814800.0
2009-05-21 09:30:00,27.39,27.39,27.22,27.3,464700.0,13.4509,13.4509,13.3674,13.4067,464700.0
2009-05-21 10:00:00,27.3,27.44,27.27,27.31,480500.0,13.4067,13.4755,13.392,13.4116,480500.0
2009-05-21 10:30:00,27.31,27.4,27.3,27.38,278300.0,13.4116,13.4558,13.4067,13.446,278300.0
2009-05-21 11:00:00,27.37,27.52,27.36,27.45,345300.0,13.4411,13.5147,13.4362,13.4804,345300.0
2009-05-21 11:30:00,27.45,27.52,27.4,27.42,260000.0,13.4804,13.5147,13.4558,13.4656,260000.0
2009-05-21 12:00:00,27.42,27.54,27.39,27.48,266100.0,13.4656,13.5246,13.4509,13.4951,266100.0
2009-05-21 12:30:00,27.48,27.49,27.34,27.39,178100.0,13.4951,13.5,13.4264,13.4509,178100.0
2009-05-21 13:00:00,27.4,27.41,27.3,27.31,175400.0,13.4558,13.4607,13.4067,13.4116,175400.0
2009-05-21 13:30:00,27.31,27.33,27.27,27.31,198000.0,13.4116,13.4214,13.392,13.4116,198000.0
2009-05-21 14:00:00,27.31,27.33,27.19,27.23,289000.0,13.4116,13.4214,13.3527,13.3723,289000.0
2009-05-21 14:30:00,27.23,27.24,27.19,27.22,296800.0,13.3723,13.3772,13.3527,13.3674,296800.0
2009-05-21 15:00:00,27.22,27.33,27.22,27.26,383500.0,13.3674,13.4214,13.3674,13.3871,383500.0
2009-05-21 15:30:00,27.26,27.36,27.22,27.32,873100.0,13.3871,13.4362,13.3674,13.4165,873100.0
2009-05-22 09:30:00,27.28,27.76,27.2,27.71,713600.0,13.3969,13.6326,13.3576,13.6081,713600.0
2009-05-22 10:00:00,27.71,27.79,27.52,27.78,646400.0,13.6081,13.6473,13.5147,13.6424,646400.0
2009-05-22 10:30:00,27.77,27.89,27.68,27.89,358100.0,13.6375,13.6965,13.5933,13.6965,358100.0
2009-05-22 11:00:00,27.88,27.95,27.8,27.81,349300.0,13.6915,13.7259,13.6523,13.6572,349300.0
2009-05-22 11:30:00,27.81,27.82,27.71,27.71,179300.0,13.6572,13.6621,13.6081,13.6081,179300.0
2009-05-22 12:00:00,27.71,27.82,27.69,27.75,211000.0,13.6081,13.6621,13.5982,13.6277,211000.0
2009-05-22 12:30:00,27.74,27.75,27.74,27.75,168900.0,13.6228,13.6277,13.6228,13.6277,168900.0
2009-05-22 13:00:00,27.74,27.82,27.72,27.79,342200.0,13.6228,13.6621,13.613,13.6473,342200.0
2009-05-22 13:30:00,27.78,27.79,27.74,27.75,281100.0,13.6424,13.6473,13.6228,13.6277,281100.0
2009-05-22 14:00:00,27.74,27.84,27.74,27.82,205900.0,13.6228,13.6719,13.6228,13.6621,205900.0
2009-05-22 14:30:00,27.82,27.92,27.82,27.87,227300.0,13.6621,13.7112,13.6621,13.6866,227300.0
2009-05-22 15:00:00,27.88,27.88,27.75,27.78,282100.0,13.6915,13.6915,13.6277,13.6424,282100.0
2009-05-22 15:30:00,27.78,27.8,27.74,27.75,803200.0,13.6424,13.6523,13.6228,13.6277,803200.0
2009-05-26 09:30:00,27.71,27.75,27.58,27.67,826000.0,13.6081,13.6277,13.5442,13.5884,826000.0
2009-05-26 10:00:00,27.67,27.99,27.67,27.92,817100.0,13.5884,13.7456,13.5884,13.7112,817100.0
2009-05-26 10:30:00,27.92,28.05,27.91,28.03,310600.0,13.7112,13.775,13.7063,13.7652,310600.0
2009-05-26 11:00:00,28.04,28.04,27.99,28.04,211500.0,13.7701,13.7701,13.7456,13.7701,211500.0
2009-05-26 11:30:00,28.03,28.16,28.02,28.03,231300.0,13.7652,13.829,13.7603,13.7652,231300.0
2009-05-26 12:00:00,28.03,28.03,27.96,28.0,214000.0,13.7652,13.7652,13.7308,13.7505,214000.0
2009-05-26 12:30:00,27.99,28.17,27.99,28.12,180000.0,13.7456,13.834,13.7456,13.8094,180000.0
2009-05-26 13:00:00,28.13,28.2,28.12,28.15,114500.0,13.8143,13.8487,13.8094,13.8241,114500.0
2009-05-26 13:30:00,28.15,28.15,28.06,28.13,196400.0,13.8241,13.8241,13.7799,13.8143,196400.0
2009-05-26 14:00:00,28.13,28.22,28.13,28.21,222500.0,13.8143,13.8585,13.8143,13.8536,222500.0
2009-05-26 14:30:00,28.22,28.28,28.19,28.25,317900.0,13.8585,13.888,13.8438,13.8732,317900.0
2009-05-26 15:00:00,28.25,28.27,28.16,28.16,574100.0,13.8732,13.8831,13.829,13.829,574100.0
2009-05-26 15:30:00,28.16,28.33,28.08,28.32,1412800.0,13.829,13.9125,13.7898,13.9076,1412800.0
2009-05-27 09:30:00,28.36,28.42,28.11,28.17,567600.0,13.9273,13.9567,13.8045,13.834,567600.0
2009-05-27 10:00:00,28.17,28.22,27.9,28.18,450900.0,13.834,13.8585,13.7014,13.8389,450900.0
2009-05-27 10:30:00,28.19,28.22,27.98,28.19,491500.0,13.8438,13.8585,13.7406,13.8438,491500.0
2009-05-27 11:00:00,28.18,28.31,28.03,28.28,475100.0,13.8389,13.9027,13.7652,13.888,475100.0
2009-05-27 11:30:00,28.29,28.34,28.15,28.15,292600.0,13.8929,13.9174,13.8241,13.8241,292600.0
2009-05-27 12:00:00,28.16,28.25,28.15,28.19,206800.0,13.829,13.8732,13.8241,13.8438,206800.0
2009-05-27 12:30:00,28.19,28.27,28.18,28.26,146100.0,13.8438,13.8831,13.8389,13.8782,146100.0
2009-05-27 13:00:00,28.27,28.47,28.25,28.42,449400.0,13.8831,13.9813,13.8732,13.9567,449400.0
2009-05-27 13:30:00,28.43,28.43,28.29,28.36,496900.0,13.9616,13.9616,13.8929,13.9273,496900.0
2009-05-27 14:00:00,28.36,28.43,28.33,28.4,373600.0,13.9273,13.9616,13.9125,13.9469,373600.0
2009-05-27 14:30:00,28.4,28.42,28.23,28.23,675500.0,13.9469,13.9567,13.8634,13.8634,675500.0
2009-05-27 15:00:00,28.24,28.24,28.0,28.1,779700.0,13.8683,13.8683,13.7505,13.7996,779700.0
2009-05-27 15:30:00,28.1,28.16,28.06,28.1,1166900.0,13.7996,13.829,13.7799,13.7996,1166900.0
2009-05-28 09:30:00,28.15,28.46,28.08,28.29,453000.0,13.8241,13.9764,13.7898,13.8929,453000.0
2009-05-28 10:00:00,28.29,28.3,28.19,28.25,528500.0,13.8929,13.8978,13.8438,13.8732,528500.0
2009-05-28 10:30:00,28.24,28.38,28.18,28.27,695900.0,13.8683,13.9371,13.8389,13.8831,695900.0
2009-05-28 11:00:00,28.27,28.41,28.22,28.41,324500.0,13.8831,13.9518,13.8585,13.9518,324500.0
2009-05-28 11:30:00,28.41,28.41,28.25,28.36,266700.0,13.9518,13.9518,13.8732,13.9273,266700.0
2009-05-28 12:00:00,28.36,28.37,28.12,28.12,245400.0,13.9273,13.9322,13.8094,13.8094,245400.0
2009-05-28 12:30:00,28.12,28.15,28.09,28.1,144200.0,13.8094,13.8241,13.7947,13.7996,144200.0
2009-05-28 13:00:00,28.09,28.49,28.05,28.41,479800.0,13.7947,13.9911,13.775,13.9518,479800.0
2009-05-28 13:30:00,28.42,28.43,28.25,28.28,260100.0,13.9567,13.9616,13.8732,13.888,260100.0
2009-05-28 14:00:00,28.28,28.46,28.28,28.42,200600.0,13.888,13.9764,13.888,13.9567,200600.0
2009-05-28 14:30:00,28.43,28.49,28.38,28.45,221400.0,13.9616,13.9911,13.9371,13.9715,221400.0
2009-05-28 15:00:00,28.46,28.49,28.32,28.35,258500.0,13.9764,13.9911,13.9076,13.9224,258500.0
2009-05-28 15:30:00,28.36,28.39,28.22,28.3,717700.0,13.9273,13.942,13.8585,13.8978,717700.0
2009-05-29 09:30:00,28.34,28.44,28.06,28.24,391900.0,13.9174,13.9665,13.7799,13.8683,391900.0
2009-05-29 10:00:00,28.25,28.41,28.06,28.41,453500.0,13.8732,13.9518,13.7799,13.9518,453500.0
2009-05-29 10:30:00,28.4,28.49,28.36,28.48,310400.0,13.9469,13.9911,13.9273,13.9862,310400.0
2009-05-29 11:00:00,28.48,28.52,28.43,28.46,359100.0,13.9862,14.0058,13.9616,13.9764,359100.0
2009-05-29 11:30:00,28.45,28.53,28.4,28.44,390700.0,13.9715,14.0107,13.9469,13.9665,390700.0
2009-05-29 12:00:00,28.44,28.46,28.38,28.41,207600.0,13.9665,13.9764,13.9371,13.9518,207600.0
2009-05-29 12:30:00,28.41,28.41,28.31,28.32,166600.0,13.9518,13.9518,13.9027,13.9076,166600.0
2009-05-29 13:00:00,28.32,28.34,28.25,28.26,207400.0,13.9076,13.9174,13.8732,13.8782,207400.0
2009-05-29 13:30:00,28.26,28.31,28.25,28.25,149700.0,13.8782,13.9027,13.8732,13.8732,149700.0
2009-05-29 14:00:00,28.24,28.3,28.21,28.29,190100.0,13.8683,13.8978,13.8536,13.8929,190100.0
2009-05-29 14:30:00,28.3,28.34,28.23,28.24,275800.0,13.8978,13.9174,13.8634,13.8683,275800.0
2009-05-29 15:00:00,28.23,28.26,28.22,28.25,310700.0,13.8634,13.8782,13.8585,13.8732,310700.0
2009-05-29 15:30:00,28.24,28.43,28.18,28.42,1308100.0,13.8683,13.9616,13.8389,13.9567,1308100.0
2009-06-01 09:30:00,28.52,28.63,28.43,28.49,436000.0,14.0058,14.0599,13.9616,13.9911,436000.0
2009-06-01 10:00:00,28.49,28.62,28.49,28.59,380600.0,13.9911,14.0549,13.9911,14.0402,380600.0
2009-06-01 10:30:00,28.59,28.66,28.57,28.63,497800.0,14.0402,14.0746,14.0304,14.0599,497800.0
2009-06-01 11:00:00,28.63,28.79,28.6,28.79,381700.0,14.0599,14.1384,14.0451,14.1384,381700.0
2009-06-01 11:30:00,28.79,28.79,28.73,28.73,248000.0,14.1384,14.1384,14.109,14.109,248000.0
2009-06-01 12:00:00,28.74,28.8,28.69,28.76,306900.0,14.1139,14.1433,14.0893,14.1237,306900.0
2009-06-01 12:30:00,28.76,28.85,28.73,28.79,402900.0,14.1237,14.1679,14.109,14.1384,402900.0
2009-06-01 13:00:00,28.79,28.89,28.77,28.77,209400.0,14.1384,14.1875,14.1286,14.1286,209400.0
2009-06-01 13:30:00,28.77,28.96,28.73,28.92,306500.0,14.1286,14.2219,14.109,14.2023,306500.0
2009-06-01 14:00:00,28.92,28.99,28.9,28.94,299000.0,14.2023,14.2366,14.1924,14.2121,299000.0
2009-06-01 14:30:00,28.95,29.04,28.94,28.96,466000.0,14.217,14.2612,14.2121,14.2219,466000.0
2009-06-01 15:00:00,28.96,29.0,28.89,28.97,420100.0,14.2219,14.2416,14.1875,14.2268,420100.0
2009-06-01 15:30:00,28.97,29.01,28.81,28.93,881700.0,14.2268,14.2465,14.1483,14.2072,881700.0
2009-06-02 09:30:00,28.93,29.28,28.93,29.07,589800.0,14.2072,14.3791,14.2072,14.2759,589800.0
2009-06-02 10:00:00,29.07,29.17,28.97,29.14,433200.0,14.2759,14.325,14.2268,14.3103,433200.0
2009-06-02 10:30:00,29.15,29.16,29.11,29.13,358300.0,14.3152,14.3201,14.2956,14.3054,358300.0
2009-06-02 11:00:00,29.12,29.19,29.1,29.15,299900.0,14.3005,14.3349,14.2907,14.3152,299900.0
2009-06-02 11:30:00,29.15,29.17,29.07,29.14,535800.0,14.3152,14.325,14.2759,14.3103,535800.0
2009-06-02 12:00:00,29.14,29.21,29.13,29.17,296600.0,14.3103,14.3447,14.3054,14.325,296600.0
2009-06-02 12:30:00,29.17,29.23,29.16,29.21,217300.0,14.325,14.3545,14.3201,14.3447,217300.0
2009-06-02 13:00:00,29.21,29.28,29.2,29.27,338000.0,14.3447,14.3791,14.3398,14.3742,338000.0
2009-06-02 13:30:00,29.27,29.28,29.21,29.21,274900.0,14.3742,14.3791,14.3447,14.3447,274900.0
2009-06-02 14:00:00,29.21,29.22,29.12,29.18,271500.0,14.3447,14.3496,14.3005,14.33,271500.0
2009-06-02 14:30:00,29.18,29.21,29.15,29.2,214100.0,14.33,14.3447,14.3152,14.3398,214100.0
2009-06-02 15:00:00,29.19,29.2,29.03,29.04,403600.0,14.3349,14.3398,14.2563,14.2612,403600.0
2009-06-02 15:30:00,29.03,29.11,28.97,29.01,876400.0,14.2563,14.2956,14.2268,14.2465,876400.0
2009-06-03 09:30:00,29.06,29.24,28.75,28.78,428700.0,14.271,14.3594,14.1188,14.1335,428700.0
2009-06-03 10:00:00,28.77,28.85,28.68,28.8,278200.0,14.1286,14.1679,14.0844,14.1433,278200.0
2009-06-03 10:30:00,28.81,28.92,28.8,28.81,223100.0,14.1483,14.2023,14.1433,14.1483,223100.0
2009-06-03 11:00:00,28.81,28.82,28.67,28.67,189300.0,14.1483,14.1532,14.0795,14.0795,189300.0
2009-06-03 11:30:00,28.67,28.78,28.64,28.64,255600.0,14.0795,14.1335,14.0648,14.0648,255600.0
2009-06-03 12:00:00,28.64,28.65,28.56,28.56,155200.0,14.0648,14.0697,14.0255,14.0255,155200.0
2009-06-03 12:30:00,28.56,28.65,28.55,28.62,169300.0,14.0255,14.0697,14.0206,14.0549,169300.0
2009-06-03 13:00:00,28.62,28.64,28.55,28.55,152000.0,14.0549,14.0648,14.0206,14.0206,152000.0
2009-06-03 13:30:00,28.55,28.56,28.5,28.52,147100.0,14.0206,14.0255,13.996,14.0058,147100.0
2009-06-03 14:00:00,28.51,28.52,28.43,28.43,233100.0,14.0009,14.0058,13.9616,13.9616,233100.0
2009-06-03 14:30:00,28.43,28.57,28.41,28.56,317500.0,13.9616,14.0304,13.9518,14.0255,317500.0
2009-06-03 15:00:00,28.56,28.66,28.55,28.64,325500.0,14.0255,14.0746,14.0206,14.0648,325500.0
2009-06-03 15:30:00,28.64,28.74,28.63,28.74,773100.0,14.0648,14.1139,14.0599,14.1139,773100.0
2009-06-04 09:30:00,28.89,28.89,28.52,28.61,296400.0,14.1875,14.1875,14.0058,14.05,296400.0
2009-06-04 10:00:00,28.61,28.75,28.57,28.74,296300.0,14.05,14.1188,14.0304,14.1139,296300.0
2009-06-04 10:30:00,28.74,28.75,28.63,28.67,419600.0,14.1139,14.1188,14.0599,14.0795,419600.0
2009-06-04 11:00:00,28.67,28.73,28.65,28.66,270000.0,14.0795,14.109,14.0697,14.0746,270000.0
2009-06-04 11:30:00,28.67,28.71,28.66,28.68,201300.0,14.0795,14.0991,14.0746,14.0844,201300.0
2009-06-04 12:00:00,28.68,28.74,28.65,28.67,171200.0,14.0844,14.1139,14.0697,14.0795,171200.0
2009-06-04 12:30:00,28.66,28.67,28.62,28.64,116800.0,14.0746,14.0795,14.0549,14.0648,116800.0
2009-06-04 13:00:00,28.64,28.64,28.52,28.53,178400.0,14.0648,14.0648,14.0058,14.0107,178400.0
2009-06-04 13:30:00,28.54,28.67,28.53,28.67,234200.0,14.0157,14.0795,14.0107,14.0795,234200.0
2009-06-04 14:00:00,28.67,28.73,28.66,28.73,283300.0,14.0795,14.109,14.0746,14.109,283300.0
2009-06-04 14:30:00,28.73,28.74,28.7,28.71,195500.0,14.109,14.1139,14.0942,14.0991,195500.0
2009-06-04 15:00:00,28.72,28.73,28.68,28.68,438700.0,14.1041,14.109,14.0844,14.0844,438700.0
2009-06-04 15:30:00,28.68,28.79,28.66,28.71,964700.0,14.0844,14.1384,14.0746,14.0991,964700.0
2009-06-05 09:30:00,28.83,29.09,28.72,28.88,560000.0,14.1581,14.2858,14.1041,14.1826,560000.0
2009-06-05 10:00:00,28.87,28.93,28.74,28.82,636500.0,14.1777,14.2072,14.1139,14.1532,636500.0
2009-06-05 10:30:00,28.82,28.92,28.78,28.89,664800.0,14.1532,14.2023,14.1335,14.1875,664800.0
2009-06-05 11:00:00,28.89,28.96,28.81,28.85,454300.0,14.1875,14.2219,14.1483,14.1679,454300.0
2009-06-05 11:30:00,28.85,29.04,28.78,29.01,638700.0,14.1679,14.2612,14.1335,14.2465,638700.0
2009-06-05 12:00:00,29.01,29.05,28.97,29.0,269600.0,14.2465,14.2661,14.2268,14.2416,269600.0
2009-06-05 12:30:00,29.0,29.12,28.99,29.11,187500.0,14.2416,14.3005,14.2366,14.2956,187500.0
2009-06-05 13:00:00,29.11,29.14,29.01,29.02,179000.0,14.2956,14.3103,14.2465,14.2514,179000.0
2009-06-05 13:30:00,29.02,29.14,29.02,29.04,226300.0,14.2514,14.3103,14.2514,14.2612,226300.0
2009-06-05 14:00:00,29.05,29.05,28.84,28.85,392200.0,14.2661,14.2661,14.163,14.1679,392200.0
2009-06-05 14:30:00,28.84,28.95,28.8,28.88,298500.0,14.163,14.217,14.1433,14.1826,298500.0
2009-06-05 15:00:00,28.88,28.93,28.85,28.88,376000.0,14.1826,14.2072,14.1679,14.1826,376000.0
2009-06-05 15:30:00,28.87,28.96,28.82,28.91,1283800.0,14.1777,14.2219,14.1532,14.1974,1283800.0
2009-06-08 09:30:00,29.18,29.18,28.84,28.85,690700.0,14.33,14.33,14.163,14.1679,690700.0
2009-06-08 10:00:00,28.85,28.9,28.8,28.87,327500.0,14.1679,14.1924,14.1433,14.1777,327500.0
2009-06-08 10:30:00,28.87,28.99,28.82,28.97,306600.0,14.1777,14.2366,14.1532,14.2268,306600.0
2009-06-08 11:00:00,28.97,28.97,28.76,28.76,204700.0,14.2268,14.2268,14.1237,14.1237,204700.0
2009-06-08 11:30:00,28.77,28.87,28.74,28.75,223500.0,14.1286,14.1777,14.1139,14.1188,223500.0
2009-06-08 12:00:00,28.75,28.75,28.66,28.7,119900.0,14.1188,14.1188,14.0746,14.0942,119900.0
2009-06-08 12:30:00,28.7,28.71,28.59,28.59,146800.0,14.0942,14.0991,14.0402,14.0402,146800.0
2009-06-08 13:00:00,28.59,28.69,28.58,28.63,136800.0,14.0402,14.0893,14.0353,14.0599,136800.0
2009-06-08 13:30:00,28.62,28.71,28.62,28.7,154000.0,14.0549,14.0991,14.0549,14.0942,154000.0
2009-06-08 14:00:00,28.7,28.75,28.67,28.71,156600.0,14.0942,14.1188,14.0795,14.0991,156600.0
2009-06-08 14:30:00,28.72,28.74,28.55,28.6,285900.0,14.1041,14.1139,14.0206,14.0451,285900.0
2009-06-08 15:00:00,28.61,28.87,28.61,28.81,412900.0,14.05,14.1777,14.05,14.1483,412900.0
2009-06-08 15:30:00,28.81,29.05,28.8,28.83,963000.0,14.1483,14.2661,14.1433,14.1581,963000.0
2009-06-09 09:30:00,28.85,29.14,28.76,28.84,381200.0,14.1679,14.3103,14.1237,14.163,381200.0
2009-06-09 10:00:00,28.84,28.9,28.61,28.72,507800.0,14.163,14.1924,14.05,14.1041,507800.0
2009-06-09 10:30:00,28.72,28.81,28.69,28.74,266400.0,14.1041,14.1483,14.0893,14.1139,266400.0
2009-06-09 11:00:00,28.75,28.83,28.68,28.79,211500.0,14.1188,14.1581,14.0844,14.1384,211500.0
2009-06-09 11:30:00,28.8,28.83,28.77,28.77,249200.0,14.1433,14.1581,14.1286,14.1286,249200.0
2009-06-09 12:00:00,28.77,28.91,28.75,28.89,223300.0,14.1286,14.1974,14.1188,14.1875,223300.0
2009-06-09 12:30:00,28.89,28.89,28.83,28.85,203900.0,14.1875,14.1875,14.1581,14.1679,203900.0
2009-06-09 13:00:00,28.84,28.93,28.84,28.89,188200.0,14.163,14.2072,14.163,14.1875,188200.0
2009-06-09 13:30:00,28.89,28.9,28.71,28.79,199000.0,14.1875,14.1924,14.0991,14.1384,199000.0
2009-06-09 14:00:00,28.79,28.81,28.69,28.81,340700.0,14.1384,14.1483,14.0893,14.1483,340700.0
2009-06-09 14:30:00,28.82,28.92,28.81,28.85,251100.0,14.1532,14.2023,14.1483,14.1679,251100.0
2009-06-09 15:00:00,28.86,28.86,28.68,28.7,220800.0,14.1728,14.1728,14.0844,14.0942,220800.0
2009-06-09 15:30:00,28.69,28.75,28.6,28.64,508200.0,14.0893,14.1188,14.0451,14.0648,508200.0
2009-06-10 09:30:00,28.76,29.12,28.73,28.99,326200.0,14.1237,14.3005,14.109,14.2366,326200.0
2009-06-10 10:00:00,28.99,29.01,28.85,28.88,316800.0,14.2366,14.2465,14.1679,14.1826,316800.0
2009-06-10 10:30:00,28.89,29.04,28.84,28.98,209300.0,14.1875,14.2612,14.163,14.2317,209300.0
2009-06-10 11:00:00,28.98,29.13,28.96,29.1,342900.0,14.2317,14.3054,14.2219,14.2907,342900.0
2009-06-10 11:30:00,29.1,29.1,29.03,29.1,145000.0,14.2907,14.2907,14.2563,14.2907,145000.0
2009-06-10 12:00:00,29.1,29.22,29.08,29.19,451200.0,14.2907,14.3496,14.2808,14.3349,451200.0
2009-06-10 12:30:00,29.18,29.19,29.08,29.14,450000.0,14.33,14.3349,14.2808,14.3103,450000.0
2009-06-10 13:00:00,29.13,29.14,28.91,28.97,409000.0,14.3054,14.3103,14.1974,14.2268,409000.0
2009-06-10 13:30:00,28.98,29.12,28.93,28.96,291900.0,14.2317,14.3005,14.2072,14.2219,291900.0
2009-06-10 14:00:00,28.95,28.96,28.84,28.87,285100.0,14.217,14.2219,14.163,14.1777,285100.0
2009-06-10 14:30:00,28.86,29.04,28.84,29.03,207600.0,14.1728,14.2612,14.163,14.2563,207600.0
2009-06-10 15:00:00,29.03,29.06,28.94,29.02,315100.0,14.2563,14.271,14.2121,14.2514,315100.0
2009-06-10 15:30:00,29.02,29.09,28.96,29.05,1130600.0,14.2514,14.2858,14.2219,14.2661,1130600.0
2009-06-11 09:30:00,29.14,29.75,29.1,29.7,623600.0,14.3103,14.6099,14.2907,14.5853,623600.0
2009-06-11 10:00:00,29.7,29.76,29.56,29.59,449400.0,14.5853,14.6148,14.5166,14.5313,449400.0
2009-06-11 10:30:00,29.58,29.67,29.55,29.66,345000.0,14.5264,14.5706,14.5117,14.5657,345000.0
2009-06-11 11:00:00,29.65,29.9,29.58,29.89,406500.0,14.5608,14.6835,14.5264,14.6786,406500.0
2009-06-11 11:30:00,29.9,30.08,29.87,30.06,474600.0,14.6835,14.7719,14.6688,14.7621,474600.0
2009-06-11 12:00:00,30.05,30.2,30.05,30.17,400700.0,14.7572,14.8309,14.7572,14.8161,400700.0
2009-06-11 12:30:00,30.17,30.23,30.12,30.2,464600.0,14.8161,14.8456,14.7916,14.8309,464600.0
2009-06-11 13:00:00,30.21,30.4,30.19,30.4,614200.0,14.8358,14.9291,14.826,14.9291,614200.0
2009-06-11 13:30:00,30.39,30.4,30.18,30.19,424300.0,14.9242,14.9291,14.821,14.826,424300.0
2009-06-11 14:00:00,30.19,30.21,30.1,30.11,376200.0,14.826,14.8358,14.7818,14.7867,376200.0
2009-06-11 14:30:00,30.12,30.12,29.96,30.05,409800.0,14.7916,14.7916,14.713,14.7572,409800.0
2009-06-11 15:00:00,30.04,30.15,30.0,30.14,501500.0,14.7523,14.8063,14.7326,14.8014,501500.0
2009-06-11 15:30:00,30.14,30.15,29.82,29.88,1215500.0,14.8014,14.8063,14.6443,14.6737,1215500.0
2009-06-12 09:30:00,29.94,29.94,29.61,29.75,420200.0,14.7032,14.7032,14.5411,14.6099,420200.0
2009-06-12 10:00:00,29.76,30.58,29.73,30.44,1011600.0,14.6148,15.0175,14.6001,14.9487,1011600.0
2009-06-12 10:30:00,30.43,30.49,30.33,30.4,404600.0,14.9438,14.9733,14.8947,14.9291,404600.0
2009-06-12 11:00:00,30.4,30.42,30.29,30.34,388200.0,14.9291,14.9389,14.8751,14.8996,388200.0
2009-06-12 11:30:00,30.35,30.41,30.29,30.37,199500.0,14.9045,14.934,14.8751,14.9143,199500.0
2009-06-12 12:00:00,30.37,30.42,30.35,30.36,203000.0,14.9143,14.9389,14.9045,14.9094,203000.0
2009-06-12 12:30:00,30.36,30.4,30.32,30.4,165000.0,14.9094,14.9291,14.8898,14.9291,165000.0
2009-06-12 13:00:00,30.4,30.5,30.36,30.5,271800.0,14.9291,14.9782,14.9094,14.9782,271800.0
2009-06-12 13:30:00,30.5,30.59,30.46,30.56,276300.0,14.9782,15.0224,14.9585,15.0077,276300.0
2009-06-12 14:00:00,30.56,30.61,30.54,30.59,299000.0,15.0077,15.0322,14.9978,15.0224,299000.0
2009-06-12 14:30:00,30.59,30.8,30.56,30.71,403800.0,15.0224,15.1255,15.0077,15.0813,403800.0
2009-06-12 15:00:00,30.71,30.73,30.56,30.59,326900.0,15.0813,15.0911,15.0077,15.0224,326900.0
2009-06-12 15:30:00,30.6,30.61,30.41,30.54,793300.0,15.0273,15.0322,14.934,14.9978,793300.0
2009-06-15 09:30:00,30.31,30.42,30.01,30.29,390600.0,14.8849,14.9389,14.7376,14.8751,390600.0
2009-06-15 10:00:00,30.29,30.53,30.28,30.5,559500.0,14.8751,14.9929,14.8702,14.9782,559500.0
2009-06-15 10:30:00,30.49,30.51,30.28,30.31,393300.0,14.9733,14.9831,14.8702,14.8849,393300.0
2009-06-15 11:00:00,30.31,30.32,30.02,30.07,254500.0,14.8849,14.8898,14.7425,14.767,254500.0
2009-06-15 11:30:00,30.07,30.18,30.03,30.12,315800.0,14.767,14.821,14.7474,14.7916,315800.0
2009-06-15 12:00:00,30.11,30.18,30.07,30.1,197800.0,14.7867,14.821,14.767,14.7818,197800.0
2009-06-15 12:30:00,30.11,30.17,30.1,30.12,161500.0,14.7867,14.8161,14.7818,14.7916,161500.0
2009-06-15 13:00:00,30.12,30.12,29.95,29.96,281500.0,14.7916,14.7916,14.7081,14.713,281500.0
2009-06-15 13:30:00,29.96,30.11,29.94,30.1,254300.0,14.713,14.7867,14.7032,14.7818,254300.0
2009-06-15 14:00:00,30.1,30.1,29.97,29.99,192100.0,14.7818,14.7818,14.7179,14.7277,192100.0
2009-06-15 14:30:00,29.99,30.0,29.96,29.98,207500.0,14.7277,14.7326,14.713,14.7228,207500.0
2009-06-15 15:00:00,29.98,30.2,29.98,30.15,524600.0,14.7228,14.8309,14.7228,14.8063,524600.0
2009-06-15 15:30:00,30.15,30.22,30.1,30.16,872600.0,14.8063,14.8407,14.7818,14.8112,872600.0
2009-06-16 09:30:00,30.22,30.35,30.11,30.29,210400.0,14.8407,14.9045,14.7867,14.8751,210400.0
2009-06-16 10:00:00,30.29,30.29,29.97,29.98,384000.0,14.8751,14.8751,14.7179,14.7228,384000.0
2009-06-16 10:30:00,29.98,30.13,29.97,30.04,232800.0,14.7228,14.7965,14.7179,14.7523,232800.0
2009-06-16 11:00:00,30.05,30.13,29.96,30.12,193200.0,14.7572,14.7965,14.713,14.7916,193200.0
2009-06-16 11:30:00,30.13,30.17,30.04,30.07,148400.0,14.7965,14.8161,14.7523,14.767,148400.0
2009-06-16 12:00:00,30.07,30.2,30.06,30.19,152800.0,14.767,14.8309,14.7621,14.826,152800.0
2009-06-16 12:30:00,30.2,30.21,30.05,30.17,356300.0,14.8309,14.8358,14.7572,14.8161,356300.0
2009-06-16 13:00:00,30.16,30.17,30.04,30.09,199200.0,14.8112,14.8161,14.7523,14.7768,199200.0
2009-06-16 13:30:00,30.08,30.09,30.0,30.01,143000.0,14.7719,14.7768,14.7326,14.7376,143000.0
2009-06-16 14:00:00,30.0,30.09,29.98,30.03,228400.0,14.7326,14.7768,14.7228,14.7474,228400.0
2009-06-16 14:30:00,30.03,30.12,29.99,30.08,204200.0,14.7474,14.7916,14.7277,14.7719,204200.0
2009-06-16 15:00:00,30.08,30.24,30.07,30.23,303000.0,14.7719,14.8505,14.767,14.8456,303000.0
2009-06-16 15:30:00,30.23,30.35,30.12,30.13,771900.0,14.8456,14.9045,14.7916,14.7965,771900.0
2009-06-17 09:30:00,30.13,30.69,30.13,30.58,426300.0,14.7965,15.0715,14.7965,15.0175,426300.0
2009-06-17 10:00:00,30.58,30.62,30.3,30.54,457700.0,15.0175,15.0371,14.88,14.9978,457700.0
2009-06-17 10:30:00,30.53,30.55,30.41,30.5,271900.0,14.9929,15.0027,14.934,14.9782,271900.0
2009-06-17 11:00:00,30.49,30.5,30.23,30.24,283000.0,14.9733,14.9782,14.8456,14.8505,283000.0
2009-06-17 11:30:00,30.24,30.44,30.23,30.38,362700.0,14.8505,14.9487,14.8456,14.9193,362700.0
2009-06-17 12:00:00,30.38,30.39,30.25,30.35,223800.0,14.9193,14.9242,14.8554,14.9045,223800.0
2009-06-17 12:30:00,30.34,30.35,30.22,30.27,107900.0,14.8996,14.9045,14.8407,14.8652,107900.0
2009-06-17 13:00:00,30.27,30.42,30.23,30.4,423800.0,14.8652,14.9389,14.8456,14.9291,423800.0
2009-06-17 13:30:00,30.4,30.4,30.3,30.32,134700.0,14.9291,14.9291,14.88,14.8898,134700.0
2009-06-17 14:00:00,30.33,30.37,30.29,30.34,202600.0,14.8947,14.9143,14.8751,14.8996,202600.0
2009-06-17 14:30:00,30.34,30.36,30.28,30.32,218500.0,14.8996,14.9094,14.8702,14.8898,218500.0
2009-06-17 15:00:00,30.32,30.48,30.3,30.42,281400.0,14.8898,14.9684,14.88,14.9389,281400.0
2009-06-17 15:30:00,30.42,30.43,30.28,30.35,818100.0,14.9389,14.9438,14.8702,14.9045,818100.0
2009-06-18 09:30:00,30.46,30.62,30.34,30.47,219200.0,14.9585,15.0371,14.8996,14.9635,219200.0
2009-06-18 10:00:00,30.47,30.54,30.41,30.53,183200.0,14.9635,14.9978,14.934,14.9929,183200.0
2009-06-18 10:30:00,30.54,30.79,30.52,30.73,301600.0,14.9978,15.1206,14.988,15.0911,301600.0
2009-06-18 11:00:00,30.74,30.74,30.66,30.7,186200.0,15.0961,15.0961,15.0568,15.0764,186200.0
2009-06-18 11:30:00,30.71,30.79,30.63,30.65,357000.0,15.0813,15.1206,15.042,15.0519,357000.0
2009-06-18 12:00:00,30.65,30.85,30.64,30.84,166100.0,15.0519,15.1501,15.0469,15.1452,166100.0
2009-06-18 12:30:00,30.84,30.9,30.82,30.89,143100.0,15.1452,15.1746,15.1353,15.1697,143100.0
2009-06-18 13:00:00,30.89,30.98,30.88,30.98,236200.0,15.1697,15.2139,15.1648,15.2139,236200.0
2009-06-18 13:30:00,30.97,31.0,30.93,30.94,306700.0,15.209,15.2237,15.1894,15.1943,306700.0
2009-06-18 14:00:00,30.93,30.96,30.85,30.9,327400.0,15.1894,15.2041,15.1501,15.1746,327400.0
2009-06-18 14:30:00,30.9,31.03,30.9,31.02,358000.0,15.1746,15.2385,15.1746,15.2336,358000.0
2009-06-18 15:00:00,31.03,31.07,30.95,31.01,277800.0,15.2385,15.2581,15.1992,15.2286,277800.0
2009-06-18 15:30:00,31.01,31.17,30.74,31.08,1070900.0,15.2286,15.3072,15.0961,15.263,1070900.0
2009-06-19 09:30:00,31.29,31.4,30.77,30.86,1845200.0,15.3662,15.4202,15.1108,15.155,1845200.0
2009-06-19 10:00:00,30.87,30.99,30.84,30.92,285200.0,15.1599,15.2188,15.1452,15.1844,285200.0
2009-06-19 10:30:00,30.92,31.05,30.89,30.98,216900.0,15.1844,15.2483,15.1697,15.2139,216900.0
2009-06-19 11:00:00,30.99,30.99,30.72,30.8,206600.0,15.2188,15.2188,15.0862,15.1255,206600.0
2009-06-19 11:30:00,30.79,30.87,30.72,30.87,269100.0,15.1206,15.1599,15.0862,15.1599,269100.0
2009-06-19 12:00:00,30.88,30.9,30.71,30.71,189200.0,15.1648,15.1746,15.0813,15.0813,189200.0
2009-06-19 12:30:00,30.71,30.71,30.56,30.6,160700.0,15.0813,15.0813,15.0077,15.0273,160700.0
2009-06-19 13:00:00,30.59,30.66,30.58,30.62,119200.0,15.0224,15.0568,15.0175,15.0371,119200.0
2009-06-19 13:30:00,30.62,30.64,30.57,30.6,283200.0,15.0371,15.0469,15.0126,15.0273,283200.0
2009-06-19 14:00:00,30.61,30.64,30.57,30.62,207200.0,15.0322,15.0469,15.0126,15.0371,207200.0
2009-06-19 14:30:00,30.62,30.67,30.55,30.56,261600.0,15.0371,15.0617,15.0027,15.0077,261600.0
2009-06-19 15:00:00,30.56,30.72,30.55,30.72,266600.0,15.0077,15.0862,15.0027,15.0862,266600.0
2009-06-19 15:30:00,30.72,30.75,30.57,30.64,501400.0,15.0862,15.101,15.0126,15.0469,501400.0
2009-06-22 09:30:00,30.44,30.94,30.2,30.89,387000.0,14.9487,15.1943,14.8309,15.1697,387000.0
2009-06-22 10:00:00,30.89,31.23,30.87,31.21,668700.0,15.1697,15.3367,15.1599,15.3269,668700.0
2009-06-22 10:30:00,31.22,31.3,31.16,31.27,331100.0,15.3318,15.3711,15.3023,15.3563,331100.0
2009-06-22 11:00:00,31.26,31.27,30.99,30.99,412200.0,15.3514,15.3563,15.2188,15.2188,412200.0
2009-06-22 11:30:00,30.99,31.05,30.91,31.01,250100.0,15.2188,15.2483,15.1795,15.2286,250100.0
2009-06-22 12:00:00,31.0,31.26,31.0,31.22,240400.0,15.2237,15.3514,15.2237,15.3318,240400.0
2009-06-22 12:30:00,31.22,31.25,31.16,31.21,142600.0,15.3318,15.3465,15.3023,15.3269,142600.0
2009-06-22 13:00:00,31.22,31.22,30.99,31.03,237900.0,15.3318,15.3318,15.2188,15.2385,237900.0
2009-06-22 13:30:00,31.03,31.12,31.02,31.12,128200.0,15.2385,15.2827,15.2336,15.2827,128200.0
2009-06-22 14:00:00,31.11,31.14,31.06,31.11,200800.0,15.2778,15.2925,15.2532,15.2778,200800.0
2009-06-22 14:30:00,31.11,31.19,31.09,31.18,178000.0,15.2778,15.317,15.2679,15.3121,178000.0
2009-06-22 15:00:00,31.18,31.19,31.09,31.17,355900.0,15.3121,15.317,15.2679,15.3072,355900.0
2009-06-22 15:30:00,31.18,31.23,31.08,31.09,687900.0,15.3121,15.3367,15.263,15.2679,687900.0
2009-06-23 09:30:00,31.05,31.15,30.8,30.87,429800.0,15.2483,15.2974,15.1255,15.1599,429800.0
2009-06-23 10:00:00,30.86,30.93,30.72,30.92,321500.0,15.155,15.1894,15.0862,15.1844,321500.0
2009-06-23 10:30:00,30.92,31.14,30.84,31.1,315000.0,15.1844,15.2925,15.1452,15.2728,315000.0
2009-06-23 11:00:00,31.1,31.21,30.99,30.99,286700.0,15.2728,15.3269,15.2188,15.2188,286700.0
2009-06-23 11:30:00,30.99,31.0,30.83,30.89,221800.0,15.2188,15.2237,15.1402,15.1697,221800.0
2009-06-23 12:00:00,30.88,30.95,30.85,30.95,511500.0,15.1648,15.1992,15.1501,15.1992,511500.0
2009-06-23 12:30:00,30.94,30.97,30.86,30.95,447900.0,15.1943,15.209,15.155,15.1992,447900.0
2009-06-23 13:00:00,30.95,31.02,30.93,30.99,514800.0,15.1992,15.2336,15.1894,15.2188,514800.0
2009-06-23 13:30:00,30.99,31.02,30.91,30.95,523600.0,15.2188,15.2336,15.1795,15.1992,523600.0
2009-06-23 14:00:00,30.94,30.99,30.9,30.98,295600.0,15.1943,15.2188,15.1746,15.2139,295600.0
2009-06-23 14:30:00,30.98,31.0,30.91,31.0,269600.0,15.2139,15.2237,15.1795,15.2237,269600.0
2009-06-23 15:00:00,31.0,31.02,30.91,31.02,347800.0,15.2237,15.2336,15.1795,15.2336,347800.0
2009-06-23 15:30:00,31.02,31.21,30.95,31.08,959700.0,15.2336,15.3269,15.1992,15.263,959700.0
2009-06-24 09:30:00,31.21,31.46,31.08,31.4,466000.0,15.3269,15.4496,15.263,15.4202,466000.0
2009-06-24 10:00:00,31.39,31.45,31.3,31.35,305500.0,15.4153,15.4447,15.3711,15.3956,305500.0
2009-06-24 10:30:00,31.34,31.39,31.26,31.26,220500.0,15.3907,15.4153,15.3514,15.3514,220500.0
2009-06-24 11:00:00,31.26,31.32,31.16,31.27,313500.0,15.3514,15.3809,15.3023,15.3563,313500.0
2009-06-24 11:30:00,31.27,31.28,31.23,31.23,155500.0,15.3563,15.3612,15.3367,15.3367,155500.0
2009-06-24 12:00:00,31.23,31.31,31.22,31.29,123100.0,15.3367,15.376,15.3318,15.3662,123100.0
2009-06-24 12:30:00,31.29,31.29,31.22,31.24,254600.0,15.3662,15.3662,15.3318,15.3416,254600.0
2009-06-24 13:00:00,31.23,31.33,31.22,31.27,250200.0,15.3367,15.3858,15.3318,15.3563,250200.0
2009-06-24 13:30:00,31.27,31.33,31.23,31.32,178000.0,15.3563,15.3858,15.3367,15.3809,178000.0
2009-06-24 14:00:00,31.33,31.37,31.26,31.27,267000.0,15.3858,15.4054,15.3514,15.3563,267000.0
2009-06-24 14:30:00,31.28,31.3,31.09,31.27,385000.0,15.3612,15.3711,15.2679,15.3563,385000.0
2009-06-24 15:00:00,31.27,31.3,31.15,31.24,420000.0,15.3563,15.3711,15.2974,15.3416,420000.0
2009-06-24 15:30:00,31.25,31.31,31.2,31.29,698800.0,15.3465,15.376,15.322,15.3662,698800.0
2009-06-25 09:30:00,31.25,31.25,30.91,31.15,350300.0,15.3465,15.3465,15.1795,15.2974,350300.0
2009-06-25 10:00:00,31.14,31.3,31.12,31.24,419200.0,15.2925,15.3711,15.2827,15.3416,419200.0
2009-06-25 10:30:00,31.23,31.37,31.18,31.28,282000.0,15.3367,15.4054,15.3121,15.3612,282000.0
2009-06-25 11:00:00,31.28,31.44,31.14,31.44,198500.0,15.3612,15.4398,15.2925,15.4398,198500.0
2009-06-25 11:30:00,31.44,31.57,31.41,31.55,339800.0,15.4398,15.5037,15.4251,15.4938,339800.0
2009-06-25 12:00:00,31.55,31.62,31.47,31.61,252200.0,15.4938,15.5282,15.4545,15.5233,252200.0
2009-06-25 12:30:00,31.62,31.65,31.54,31.58,120000.0,15.5282,15.5429,15.4889,15.5086,120000.0
2009-06-25 13:00:00,31.58,31.73,31.57,31.72,219500.0,15.5086,15.5822,15.5037,15.5773,219500.0
2009-06-25 13:30:00,31.72,31.78,31.72,31.76,217200.0,15.5773,15.6068,15.5773,15.597,217200.0
2009-06-25 14:00:00,31.77,31.77,31.69,31.77,394600.0,15.6019,15.6019,15.5626,15.6019,394600.0
2009-06-25 14:30:00,31.77,31.79,31.73,31.73,354200.0,15.6019,15.6117,15.5822,15.5822,354200.0
2009-06-25 15:00:00,31.74,31.82,31.68,31.75,642500.0,15.5871,15.6264,15.5577,15.5921,642500.0
2009-06-25 15:30:00,31.75,31.82,31.59,31.75,884900.0,15.5921,15.6264,15.5135,15.5921,884900.0
2009-06-26 09:30:00,31.76,31.76,31.51,31.63,313200.0,15.597,15.597,15.4742,15.5331,313200.0
2009-06-26 10:00:00,31.63,31.81,31.58,31.8,318600.0,15.5331,15.6215,15.5086,15.6166,318600.0
2009-06-26 10:30:00,31.8,31.8,31.6,31.74,231500.0,15.6166,15.6166,15.5184,15.5871,231500.0
2009-06-26 11:00:00,31.74,31.76,31.62,31.63,205000.0,15.5871,15.597,15.5282,15.5331,205000.0
2009-06-26 11:30:00,31.63,31.78,31.63,31.77,155800.0,15.5331,15.6068,15.5331,15.6019,155800.0
2009-06-26 12:00:00,31.78,31.84,31.72,31.72,160400.0,15.6068,15.6362,15.5773,15.5773,160400.0
2009-06-26 12:30:00,31.72,31.84,31.71,31.81,142800.0,15.5773,15.6362,15.5724,15.6215,142800.0
2009-06-26 13:00:00,31.81,31.83,31.74,31.78,122700.0,15.6215,15.6313,15.5871,15.6068,122700.0
2009-06-26 13:30:00,31.78,31.8,31.74,31.75,216800.0,15.6068,15.6166,15.5871,15.5921,216800.0
2009-06-26 14:00:00,31.75,31.79,31.74,31.78,292700.0,15.5921,15.6117,15.5871,15.6068,292700.0
2009-06-26 14:30:00,31.78,31.88,31.75,31.88,453000.0,15.6068,15.6559,15.5921,15.6559,453000.0
2009-06-26 15:00:00,31.87,31.96,31.76,31.94,696400.0,15.651,15.6952,15.597,15.6854,696400.0
2009-06-26 15:30:00,31.94,32.05,31.86,31.91,1038300.0,15.6854,15.7394,15.6461,15.6706,1038300.0
2009-06-29 09:30:00,31.94,31.94,31.61,31.61,524200.0,15.6854,15.6854,15.5233,15.5233,524200.0
2009-06-29 10:00:00,31.61,31.66,31.47,31.62,473800.0,15.5233,15.5479,15.4545,15.5282,473800.0
2009-06-29 10:30:00,31.62,31.75,31.61,31.63,259400.0,15.5282,15.5921,15.5233,15.5331,259400.0
2009-06-29 11:00:00,31.63,31.74,31.63,31.67,142400.0,15.5331,15.5871,15.5331,15.5528,142400.0
2009-06-29 11:30:00,31.67,31.67,31.59,31.6,142800.0,15.5528,15.5528,15.5135,15.5184,142800.0
2009-06-29 12:00:00,31.6,31.78,31.59,31.77,185300.0,15.5184,15.6068,15.5135,15.6019,185300.0
2009-06-29 12:30:00,31.78,31.88,31.77,31.88,156500.0,15.6068,15.6559,15.6019,15.6559,156500.0
2009-06-29 13:00:00,31.87,31.89,31.86,31.86,101800.0,15.651,15.6608,15.6461,15.6461,101800.0
2009-06-29 13:30:00,31.87,31.89,31.78,31.8,195500.0,15.651,15.6608,15.6068,15.6166,195500.0
2009-06-29 14:00:00,31.79,31.82,31.74,31.8,280600.0,15.6117,15.6264,15.5871,15.6166,280600.0
2009-06-29 14:30:00,31.79,31.88,31.77,31.85,440900.0,15.6117,15.6559,15.6019,15.6412,440900.0
2009-06-29 15:00:00,31.85,31.89,31.82,31.86,228400.0,15.6412,15.6608,15.6264,15.6461,228400.0
2009-06-29 15:30:00,31.85,31.87,31.76,31.84,664700.0,15.6412,15.651,15.597,15.6362,664700.0
2009-06-30 09:30:00,31.11,31.4,30.78,30.83,1372600.0,15.2778,15.4202,15.1157,15.1402,1372600.0
2009-06-30 10:00:00,30.82,31.02,30.71,30.73,827900.0,15.1353,15.2336,15.0813,15.0911,827900.0
2009-06-30 10:30:00,30.72,30.75,30.55,30.65,668500.0,15.0862,15.101,15.0027,15.0519,668500.0
2009-06-30 11:00:00,30.64,30.76,30.64,30.68,363400.0,15.0469,15.1059,15.0469,15.0666,363400.0
2009-06-30 11:30:00,30.68,30.79,30.64,30.69,357800.0,15.0666,15.1206,15.0469,15.0715,357800.0
2009-06-30 12:00:00,30.69,30.76,30.62,30.71,339700.0,15.0715,15.1059,15.0371,15.0813,339700.0
2009-06-30 12:30:00,30.72,30.75,30.66,30.72,289600.0,15.0862,15.101,15.0568,15.0862,289600.0
2009-06-30 13:00:00,30.72,30.89,30.71,30.89,261300.0,15.0862,15.1697,15.0813,15.1697,261300.0
2009-06-30 13:30:00,30.88,30.95,30.82,30.85,423000.0,15.1648,15.1992,15.1353,15.1501,423000.0
2009-06-30 14:00:00,30.84,31.08,30.84,30.99,500500.0,15.1452,15.263,15.1452,15.2188,500500.0
2009-06-30 14:30:00,30.99,31.1,30.97,30.99,454500.0,15.2188,15.2728,15.209,15.2188,454500.0
2009-06-30 15:00:00,31.0,31.07,30.95,30.99,513600.0,15.2237,15.2581,15.1992,15.2188,513600.0
2009-06-30 15:30:00,31.0,31.18,30.99,31.17,916200.0,15.2237,15.3121,15.2188,15.3072,916200.0
2009-07-01 09:30:00,31.19,31.42,31.13,31.33,501800.0,15.317,15.43,15.2876,15.3858,501800.0
2009-07-01 10:00:00,31.33,31.36,31.13,31.36,371000.0,15.3858,15.4005,15.2876,15.4005,371000.0
2009-07-01 10:30:00,31.35,31.49,31.27,31.49,257400.0,15.3956,15.4644,15.3563,15.4644,257400.0
2009-07-01 11:00:00,31.5,31.5,31.3,31.32,198400.0,15.4693,15.4693,15.3711,15.3809,198400.0
2009-07-01 11:30:00,31.31,31.46,31.3,31.44,158300.0,15.376,15.4496,15.3711,15.4398,158300.0
2009-07-01 12:00:00,31.43,31.48,31.34,31.39,135400.0,15.4349,15.4595,15.3907,15.4153,135400.0
2009-07-01 12:30:00,31.38,31.39,31.33,31.34,85600.0,15.4103,15.4153,15.3858,15.3907,85600.0
2009-07-01 13:00:00,31.33,31.4,31.3,31.34,194600.0,15.3858,15.4202,15.3711,15.3907,194600.0
2009-07-01 13:30:00,31.34,31.35,31.29,31.31,155500.0,15.3907,15.3956,15.3662,15.376,155500.0
2009-07-01 14:00:00,31.31,31.38,31.27,31.37,127000.0,15.376,15.4103,15.3563,15.4054,127000.0
2009-07-01 14:30:00,31.37,31.43,31.36,31.4,208800.0,15.4054,15.4349,15.4005,15.4202,208800.0
2009-07-01 15:00:00,31.4,31.52,31.4,31.51,500400.0,15.4202,15.4791,15.4202,15.4742,500400.0
2009-07-01 15:30:00,31.51,31.55,31.44,31.51,927800.0,15.4742,15.4938,15.4398,15.4742,927800.0
2009-07-02 09:30:00,31.43,31.43,31.2,31.31,331100.0,15.4349,15.4349,15.322,15.376,331100.0
2009-07-02 10:00:00,31.3,31.32,31.24,31.25,434800.0,15.3711,15.3809,15.3416,15.3465,434800.0
2009-07-02 10:30:00,31.25,31.28,31.24,31.26,320100.0,15.3465,15.3612,15.3416,15.3514,320100.0
2009-07-02 11:00:00,31.25,31.43,31.25,31.31,559600.0,15.3465,15.4349,15.3465,15.376,559600.0
2009-07-02 11:30:00,31.31,31.35,31.25,31.32,357100.0,15.376,15.3956,15.3465,15.3809,357100.0
2009-07-02 12:00:00,31.32,31.35,31.32,31.32,173600.0,15.3809,15.3956,15.3809,15.3809,173600.0
2009-07-02 12:30:00,31.33,31.44,31.32,31.41,333400.0,15.3858,15.4398,15.3809,15.4251,333400.0
2009-07-02 13:00:00,31.41,31.45,31.36,31.39,265500.0,15.4251,15.4447,15.4005,15.4153,265500.0
2009-07-02 13:30:00,31.4,31.42,31.35,31.37,280500.0,15.4202,15.43,15.3956,15.4054,280500.0
2009-07-02 14:00:00,31.37,31.42,31.34,31.34,254700.0,15.4054,15.43,15.3907,15.3907,254700.0
2009-07-02 14:30:00,31.34,31.36,31.25,31.27,214300.0,15.3907,15.4005,15.3465,15.3563,214300.0
2009-07-02 15:00:00,31.27,31.3,31.1,31.13,343700.0,15.3563,15.3711,15.2728,15.2876,343700.0
2009-07-02 15:30:00,31.13,31.22,31.08,31.11,569100.0,15.2876,15.3318,15.263,15.2778,569100.0
2009-07-06 09:30:00,31.18,31.5,31.03,31.43,658600.0,15.3121,15.4693,15.2385,15.4349,658600.0
2009-07-06 10:00:00,31.42,31.65,31.42,31.65,779900.0,15.43,15.5429,15.43,15.5429,779900.0
2009-07-06 10:30:00,31.65,31.7,31.55,31.7,275300.0,15.5429,15.5675,15.4938,15.5675,275300.0
2009-07-06 11:00:00,31.7,31.94,31.69,31.78,331800.0,15.5675,15.6854,15.5626,15.6068,331800.0
2009-07-06 11:30:00,31.78,31.81,31.67,31.68,317700.0,15.6068,15.6215,15.5528,15.5577,317700.0
2009-07-06 12:00:00,31.67,31.79,31.67,31.74,224700.0,15.5528,15.6117,15.5528,15.5871,224700.0
2009-07-06 12:30:00,31.74,31.9,31.73,31.87,281400.0,15.5871,15.6657,15.5822,15.651,281400.0
2009-07-06 13:00:00,31.87,31.93,31.82,31.82,221900.0,15.651,15.6804,15.6264,15.6264,221900.0
2009-07-06 13:30:00,31.83,31.92,31.81,31.82,166800.0,15.6313,15.6755,15.6215,15.6264,166800.0
2009-07-06 14:00:00,31.82,31.83,31.62,31.63,655000.0,15.6264,15.6313,15.5282,15.5331,655000.0
2009-07-06 14:30:00,31.64,31.67,31.56,31.57,201300.0,15.538,15.5528,15.4987,15.5037,201300.0
2009-07-06 15:00:00,31.57,31.61,31.5,31.57,336700.0,15.5037,15.5233,15.4693,15.5037,336700.0
2009-07-06 15:30:00,31.56,31.7,31.53,31.67,780200.0,15.4987,15.5675,15.484,15.5528,780200.0
2009-07-07 09:30:00,31.58,31.58,31.21,31.21,311200.0,15.5086,15.5086,15.3269,15.3269,311200.0
2009-07-07 10:00:00,31.21,31.27,31.15,31.24,280100.0,15.3269,15.3563,15.2974,15.3416,280100.0
2009-07-07 10:30:00,31.24,31.31,31.11,31.26,176600.0,15.3416,15.376,15.2778,15.3514,176600.0
2009-07-07 11:00:00,31.26,31.35,31.23,31.26,125900.0,15.3514,15.3956,15.3367,15.3514,125900.0
2009-07-07 11:30:00,31.25,31.31,31.14,31.17,201500.0,15.3465,15.376,15.2925,15.3072,201500.0
2009-07-07 12:00:00,31.17,31.21,31.15,31.19,124500.0,15.3072,15.3269,15.2974,15.317,124500.0
2009-07-07 12:30:00,31.19,31.29,31.18,31.28,139000.0,15.317,15.3662,15.3121,15.3612,139000.0
2009-07-07 13:00:00,31.29,31.36,31.25,31.27,215400.0,15.3662,15.4005,15.3465,15.3563,215400.0
2009-07-07 13:30:00,31.28,31.34,31.26,31.27,129200.0,15.3612,15.3907,15.3514,15.3563,129200.0
2009-07-07 14:00:00,31.27,31.31,31.24,31.27,158000.0,15.3563,15.376,15.3416,15.3563,158000.0
2009-07-07 14:30:00,31.27,31.27,31.1,31.13,249600.0,15.3563,15.3563,15.2728,15.2876,249600.0
2009-07-07 15:00:00,31.13,31.2,31.09,31.2,277600.0,15.2876,15.322,15.2679,15.322,277600.0
2009-07-07 15:30:00,31.19,31.22,31.07,31.1,666800.0,15.317,15.3318,15.2581,15.2728,666800.0
2009-07-08 09:30:00,31.14,31.28,31.0,31.22,206500.0,15.2925,15.3612,15.2237,15.3318,206500.0
2009-07-08 10:00:00,31.23,31.4,31.17,31.26,266200.0,15.3367,15.4202,15.3072,15.3514,266200.0
2009-07-08 10:30:00,31.27,31.41,31.23,31.27,178200.0,15.3563,15.4251,15.3367,15.3563,178200.0
2009-07-08 11:00:00,31.27,31.35,31.13,31.17,299000.0,15.3563,15.3956,15.2876,15.3072,299000.0
2009-07-08 11:30:00,31.18,31.25,31.15,31.17,237100.0,15.3121,15.3465,15.2974,15.3072,237100.0
2009-07-08 12:00:00,31.17,31.25,31.08,31.08,152200.0,15.3072,15.3465,15.263,15.263,152200.0
2009-07-08 12:30:00,31.09,31.15,31.02,31.04,182000.0,15.2679,15.2974,15.2336,15.2434,182000.0
2009-07-08 13:00:00,31.04,31.07,30.92,30.95,176400.0,15.2434,15.2581,15.1844,15.1992,176400.0
2009-07-08 13:30:00,30.95,30.98,30.9,30.92,136400.0,15.1992,15.2139,15.1746,15.1844,136400.0
2009-07-08 14:00:00,30.91,30.92,30.71,30.72,243000.0,15.1795,15.1844,15.0813,15.0862,243000.0
2009-07-08 14:30:00,30.72,30.86,30.65,30.82,286500.0,15.0862,15.155,15.0519,15.1353,286500.0
2009-07-08 15:00:00,30.82,30.86,30.68,30.71,554700.0,15.1353,15.155,15.0666,15.0813,554700.0
2009-07-08 15:30:00,30.72,30.99,30.72,30.94,1136300.0,15.0862,15.2188,15.0862,15.1943,1136300.0
2009-07-09 09:30:00,31.06,31.06,30.73,30.73,266700.0,15.2532,15.2532,15.0911,15.0911,266700.0
2009-07-09 10:00:00,30.72,30.75,30.56,30.66,278200.0,15.0862,15.101,15.0077,15.0568,278200.0
2009-07-09 10:30:00,30.67,30.74,30.59,30.67,217000.0,15.0617,15.0961,15.0224,15.0617,217000.0
2009-07-09 11:00:00,30.67,30.69,30.57,30.63,177200.0,15.0617,15.0715,15.0126,15.042,177200.0
2009-07-09 11:30:00,30.62,30.66,30.51,30.51,419900.0,15.0371,15.0568,14.9831,14.9831,419900.0
2009-07-09 12:00:00,30.51,30.53,30.47,30.52,281000.0,14.9831,14.9929,14.9635,14.988,281000.0
2009-07-09 12:30:00,30.52,30.65,30.51,30.63,248100.0,14.988,15.0519,14.9831,15.042,248100.0
2009-07-09 13:00:00,30.63,30.75,30.57,30.7,289400.0,15.042,15.101,15.0126,15.0764,289400.0
2009-07-09 13:30:00,30.7,30.77,30.67,30.75,154500.0,15.0764,15.1108,15.0617,15.101,154500.0
2009-07-09 14:00:00,30.75,31.0,30.75,30.97,325700.0,15.101,15.2237,15.101,15.209,325700.0
2009-07-09 14:30:00,30.97,30.97,30.87,30.89,266300.0,15.209,15.209,15.1599,15.1697,266300.0
2009-07-09 15:00:00,30.9,30.91,30.77,30.78,224000.0,15.1746,15.1795,15.1108,15.1157,224000.0
2009-07-09 15:30:00,30.79,30.9,30.71,30.77,502800.0,15.1206,15.1746,15.0813,15.1108,502800.0
2009-07-10 09:30:00,30.68,30.83,30.54,30.61,364500.0,15.0666,15.1402,14.9978,15.0322,364500.0
2009-07-10 10:00:00,30.62,30.76,30.27,30.72,241400.0,15.0371,15.1059,14.8652,15.0862,241400.0
2009-07-10 10:30:00,30.72,30.87,30.71,30.73,149700.0,15.0862,15.1599,15.0813,15.0911,149700.0
2009-07-10 11:00:00,30.74,30.75,30.51,30.56,249900.0,15.0961,15.101,14.9831,15.0077,249900.0
2009-07-10 11:30:00,30.56,30.58,30.51,30.55,86200.0,15.0077,15.0175,14.9831,15.0027,86200.0
2009-07-10 12:00:00,30.56,30.72,30.56,30.7,105000.0,15.0077,15.0862,15.0077,15.0764,105000.0
2009-07-10 12:30:00,30.7,30.74,30.67,30.74,87500.0,15.0764,15.0961,15.0617,15.0961,87500.0
2009-07-10 13:00:00,30.74,30.77,30.67,30.68,89600.0,15.0961,15.1108,15.0617,15.0666,89600.0
2009-07-10 13:30:00,30.68,30.8,30.68,30.73,98200.0,15.0666,15.1255,15.0666,15.0911,98200.0
2009-07-10 14:00:00,30.73,30.74,30.65,30.66,79700.0,15.0911,15.0961,15.0519,15.0568,79700.0
2009-07-10 14:30:00,30.65,30.69,30.61,30.65,136000.0,15.0519,15.0715,15.0322,15.0519,136000.0
2009-07-10 15:00:00,30.65,30.77,30.64,30.67,202300.0,15.0519,15.1108,15.0469,15.0617,202300.0
2009-07-10 15:30:00,30.66,30.75,30.59,30.68,694300.0,15.0568,15.101,15.0224,15.0666,694300.0
2009-07-13 09:30:00,30.7,30.72,30.54,30.66,353700.0,15.0764,15.0862,14.9978,15.0568,353700.0
2009-07-13 10:00:00,30.66,30.67,30.38,30.5,365200.0,15.0568,15.0617,14.9193,14.9782,365200.0
2009-07-13 10:30:00,30.51,30.64,30.48,30.62,233000.0,14.9831,15.0469,14.9684,15.0371,233000.0
2009-07-13 11:00:00,30.63,30.66,30.52,30.53,203600.0,15.042,15.0568,14.988,14.9929,203600.0
2009-07-13 11:30:00,30.53,30.73,30.53,30.72,305700.0,14.9929,15.0911,14.9929,15.0862,305700.0
2009-07-13 12:00:00,30.73,30.76,30.7,30.72,169800.0,15.0911,15.1059,15.0764,15.0862,169800.0
2009-07-13 12:30:00,30.72,30.75,30.59,30.74,295700.0,15.0862,15.101,15.0224,15.0961,295700.0
2009-07-13 13:00:00,30.74,30.84,30.72,30.81,378600.0,15.0961,15.1452,15.0862,15.1304,378600.0
2009-07-13 13:30:00,30.82,30.9,30.79,30.86,419100.0,15.1353,15.1746,15.1206,15.155,419100.0
2009-07-13 14:00:00,30.86,30.86,30.69,30.75,1010800.0,15.155,15.155,15.0715,15.101,1010800.0
2009-07-13 14:30:00,30.76,30.8,30.71,30.72,388700.0,15.1059,15.1255,15.0813,15.0862,388700.0
2009-07-13 15:00:00,30.72,30.76,30.66,30.67,609800.0,15.0862,15.1059,15.0568,15.0617,609800.0
2009-07-13 15:30:00,30.67,30.79,30.63,30.69,1271200.0,15.0617,15.1206,15.042,15.0715,1271200.0
2009-07-14 09:30:00,30.7,30.75,30.42,30.48,572000.0,15.0764,15.101,14.9389,14.9684,572000.0
2009-07-14 10:00:00,30.48,30.65,30.46,30.59,593900.0,14.9684,15.0519,14.9585,15.0224,593900.0
2009-07-14 10:30:00,30.59,30.6,30.49,30.52,229100.0,15.0224,15.0273,14.9733,14.988,229100.0
2009-07-14 11:00:00,30.51,30.68,30.49,30.61,231500.0,14.9831,15.0666,14.9733,15.0322,231500.0
2009-07-14 11:30:00,30.62,30.75,30.58,30.68,253000.0,15.0371,15.101,15.0175,15.0666,253000.0
2009-07-14 12:00:00,30.67,30.69,30.62,30.67,218400.0,15.0617,15.0715,15.0371,15.0617,218400.0
2009-07-14 12:30:00,30.67,30.76,30.65,30.74,172900.0,15.0617,15.1059,15.0519,15.0961,172900.0
2009-07-14 13:00:00,30.73,30.75,30.66,30.7,241700.0,15.0911,15.101,15.0568,15.0764,241700.0
2009-07-14 13:30:00,30.7,30.73,30.63,30.66,149700.0,15.0764,15.0911,15.042,15.0568,149700.0
2009-07-14 14:00:00,30.67,30.68,30.57,30.59,246500.0,15.0617,15.0666,15.0126,15.0224,246500.0
2009-07-14 14:30:00,30.59,30.7,30.56,30.64,256000.0,15.0224,15.0764,15.0077,15.0469,256000.0
2009-07-14 15:00:00,30.63,30.8,30.63,30.74,366000.0,15.042,15.1255,15.042,15.0961,366000.0
2009-07-14 15:30:00,30.74,30.84,30.7,30.84,684800.0,15.0961,15.1452,15.0764,15.1452,684800.0
2009-07-15 09:30:00,30.83,31.05,30.76,31.01,692100.0,15.1402,15.2483,15.1059,15.2286,692100.0
2009-07-15 10:00:00,31.02,31.2,31.0,31.18,403800.0,15.2336,15.322,15.2237,15.3121,403800.0
2009-07-15 10:30:00,31.19,31.23,31.13,31.19,387400.0,15.317,15.3367,15.2876,15.317,387400.0
2009-07-15 11:00:00,31.19,31.2,31.1,31.15,708100.0,15.317,15.322,15.2728,15.2974,708100.0
2009-07-15 11:30:00,31.15,31.29,31.14,31.29,257700.0,15.2974,15.3662,15.2925,15.3662,257700.0
2009-07-15 12:00:00,31.29,31.36,31.26,31.34,324100.0,15.3662,15.4005,15.3514,15.3907,324100.0
2009-07-15 12:30:00,31.34,31.39,31.3,31.32,233500.0,15.3907,15.4153,15.3711,15.3809,233500.0
2009-07-15 13:00:00,31.34,31.35,31.29,31.31,175200.0,15.3907,15.3956,15.3662,15.376,175200.0
2009-07-15 13:30:00,31.31,31.39,31.3,31.38,186100.0,15.376,15.4153,15.3711,15.4103,186100.0
2009-07-15 14:00:00,31.38,31.48,31.36,31.4,334200.0,15.4103,15.4595,15.4005,15.4202,334200.0
2009-07-15 14:30:00,31.41,31.46,31.32,31.44,306500.0,15.4251,15.4496,15.3809,15.4398,306500.0
2009-07-15 15:00:00,31.44,31.49,31.34,31.4,306800.0,15.4398,15.4644,15.3907,15.4202,306800.0
2009-07-15 15:30:00,31.4,31.55,31.38,31.52,820700.0,15.4202,15.4938,15.4103,15.4791,820700.0
2009-07-16 09:30:00,31.42,31.56,31.33,31.38,242500.0,15.43,15.4987,15.3858,15.4103,242500.0
2009-07-16 10:00:00,31.38,31.44,31.23,31.43,316400.0,15.4103,15.4398,15.3367,15.4349,316400.0
2009-07-16 10:30:00,31.42,31.67,31.41,31.67,167800.0,15.43,15.5528,15.4251,15.5528,167800.0
2009-07-16 11:00:00,31.67,31.68,31.48,31.59,181700.0,15.5528,15.5577,15.4595,15.5135,181700.0
2009-07-16 11:30:00,31.58,31.59,31.48,31.59,154000.0,15.5086,15.5135,15.4595,15.5135,154000.0
2009-07-16 12:00:00,31.59,31.61,31.53,31.53,132400.0,15.5135,15.5233,15.484,15.484,132400.0
2009-07-16 12:30:00,31.53,31.58,31.46,31.46,103600.0,15.484,15.5086,15.4496,15.4496,103600.0
2009-07-16 13:00:00,31.46,31.5,31.42,31.46,113600.0,15.4496,15.4693,15.43,15.4496,113600.0
2009-07-16 13:30:00,31.46,31.53,31.42,31.52,102500.0,15.4496,15.484,15.43,15.4791,102500.0
2009-07-16 14:00:00,31.52,31.59,31.5,31.58,131200.0,15.4791,15.5135,15.4693,15.5086,131200.0
2009-07-16 14:30:00,31.58,31.74,31.58,31.69,264700.0,15.5086,15.5871,15.5086,15.5626,264700.0
2009-07-16 15:00:00,31.69,31.74,31.67,31.71,245600.0,15.5626,15.5871,15.5528,15.5724,245600.0
2009-07-16 15:30:00,31.72,31.9,31.69,31.79,655700.0,15.5773,15.6657,15.5626,15.6117,655700.0
2009-07-17 09:30:00,31.78,31.83,31.42,31.48,899700.0,15.6068,15.6313,15.43,15.4595,899700.0
2009-07-17 10:00:00,31.48,31.61,31.44,31.58,283400.0,15.4595,15.5233,15.4398,15.5086,283400.0
2009-07-17 10:30:00,31.58,31.68,31.55,31.62,131600.0,15.5086,15.5577,15.4938,15.5282,131600.0
2009-07-17 11:00:00,31.62,31.65,31.56,31.57,99200.0,15.5282,15.5429,15.4987,15.5037,99200.0
2009-07-17 11:30:00,31.57,31.57,31.4,31.4,118800.0,15.5037,15.5037,15.4202,15.4202,118800.0
2009-07-17 12:00:00,31.4,31.62,31.4,31.56,177900.0,15.4202,15.5282,15.4202,15.4987,177900.0
2009-07-17 12:30:00,31.55,31.59,31.52,31.52,93500.0,15.4938,15.5135,15.4791,15.4791,93500.0
2009-07-17 13:00:00,31.53,31.56,31.46,31.56,130800.0,15.484,15.4987,15.4496,15.4987,130800.0
2009-07-17 13:30:00,31.57,31.66,31.55,31.63,127000.0,15.5037,15.5479,15.4938,15.5331,127000.0
2009-07-17 14:00:00,31.64,31.66,31.48,31.48,148000.0,15.538,15.5479,15.4595,15.4595,148000.0
2009-07-17 14:30:00,31.48,31.49,31.42,31.47,236200.0,15.4595,15.4644,15.43,15.4545,236200.0
2009-07-17 15:00:00,31.47,31.47,31.38,31.4,204800.0,15.4545,15.4545,15.4103,15.4202,204800.0
2009-07-17 15:30:00,31.4,31.53,31.33,31.51,663900.0,15.4202,15.484,15.3858,15.4742,663900.0
2009-07-20 09:30:00,31.69,31.69,31.32,31.42,315600.0,15.5626,15.5626,15.3809,15.43,315600.0
2009-07-20 10:00:00,31.43,31.49,31.32,31.43,183100.0,15.4349,15.4644,15.3809,15.4349,183100.0
2009-07-20 10:30:00,31.42,31.5,31.29,31.5,161700.0,15.43,15.4693,15.3662,15.4693,161700.0
2009-07-20 11:00:00,31.5,31.75,31.47,31.73,251700.0,15.4693,15.5921,15.4545,15.5822,251700.0
2009-07-20 11:30:00,31.73,31.74,31.6,31.61,241700.0,15.5822,15.5871,15.5184,15.5233,241700.0
2009-07-20 12:00:00,31.62,31.63,31.53,31.57,158000.0,15.5282,15.5331,15.484,15.5037,158000.0
2009-07-20 12:30:00,31.58,31.62,31.54,31.56,106500.0,15.5086,15.5282,15.4889,15.4987,106500.0
2009-07-20 13:00:00,31.57,31.64,31.55,31.6,215100.0,15.5037,15.538,15.4938,15.5184,215100.0
2009-07-20 13:30:00,31.61,31.64,31.56,31.6,208100.0,15.5233,15.538,15.4987,15.5184,208100.0
2009-07-20 14:00:00,31.61,31.65,31.57,31.61,421300.0,15.5233,15.5429,15.5037,15.5233,421300.0
2009-07-20 14:30:00,31.61,31.65,31.57,31.57,199200.0,15.5233,15.5429,15.5037,15.5037,199200.0
2009-07-20 15:00:00,31.58,31.74,31.58,31.73,277800.0,15.5086,15.5871,15.5086,15.5822,277800.0
2009-07-20 15:30:00,31.74,31.79,31.69,31.77,498300.0,15.5871,15.6117,15.5626,15.6019,498300.0
2009-07-21 09:30:00,31.87,32.0,31.86,31.9,408400.0,15.651,15.7148,15.6461,15.6657,408400.0
2009-07-21 10:00:00,31.9,31.98,31.7,31.87,366500.0,15.6657,15.705,15.5675,15.651,366500.0
2009-07-21 10:30:00,31.88,31.89,31.78,31.85,288900.0,15.6559,15.6608,15.6068,15.6412,288900.0
2009-07-21 11:00:00,31.85,31.85,31.75,31.85,295100.0,15.6412,15.6412,15.5921,15.6412,295100.0
2009-07-21 11:30:00,31.85,31.86,31.75,31.77,269800.0,15.6412,15.6461,15.5921,15.6019,269800.0
2009-07-21 12:00:00,31.77,31.81,31.76,31.78,94500.0,15.6019,15.6215,15.597,15.6068,94500.0
2009-07-21 12:30:00,31.78,31.79,31.69,31.69,160300.0,15.6068,15.6117,15.5626,15.5626,160300.0
2009-07-21 13:00:00,31.69,31.73,31.61,31.72,263000.0,15.5626,15.5822,15.5233,15.5773,263000.0
2009-07-21 13:30:00,31.73,31.79,31.68,31.79,402100.0,15.5822,15.6117,15.5577,15.6117,402100.0
2009-07-21 14:00:00,31.78,31.86,31.78,31.85,177900.0,15.6068,15.6461,15.6068,15.6412,177900.0
2009-07-21 14:30:00,31.85,31.95,31.8,31.95,358200.0,15.6412,15.6903,15.6166,15.6903,358200.0
2009-07-21 15:00:00,31.95,32.0,31.91,31.94,460000.0,15.6903,15.7148,15.6706,15.6854,460000.0
2009-07-21 15:30:00,31.94,31.98,31.82,31.91,805600.0,15.6854,15.705,15.6264,15.6706,805600.0
2009-07-22 09:30:00,31.8,32.08,31.8,32.0,379100.0,15.6166,15.7541,15.6166,15.7148,379100.0
2009-07-22 10:00:00,32.01,32.06,31.82,31.88,475000.0,15.7197,15.7443,15.6264,15.6559,475000.0
2009-07-22 10:30:00,31.87,32.08,31.83,32.0,289700.0,15.651,15.7541,15.6313,15.7148,289700.0
2009-07-22 11:00:00,32.01,32.01,31.86,31.86,209400.0,15.7197,15.7197,15.6461,15.6461,209400.0
2009-07-22 11:30:00,31.86,31.87,31.77,31.82,147100.0,15.6461,15.651,15.6019,15.6264,147100.0
2009-07-22 12:00:00,31.82,31.93,31.75,31.92,154600.0,15.6264,15.6804,15.5921,15.6755,154600.0
2009-07-22 12:30:00,31.92,31.97,31.84,31.84,139000.0,15.6755,15.7001,15.6362,15.6362,139000.0
2009-07-22 13:00:00,31.85,31.85,31.75,31.77,145900.0,15.6412,15.6412,15.5921,15.6019,145900.0
2009-07-22 13:30:00,31.77,31.89,31.76,31.89,166100.0,15.6019,15.6608,15.597,15.6608,166100.0
2009-07-22 14:00:00,31.9,31.92,31.82,31.83,142100.0,15.6657,15.6755,15.6264,15.6313,142100.0
2009-07-22 14:30:00,31.82,31.89,31.8,31.85,258900.0,15.6264,15.6608,15.6166,15.6412,258900.0
2009-07-22 15:00:00,31.86,31.87,31.75,31.79,233500.0,15.6461,15.651,15.5921,15.6117,233500.0
2009-07-22 15:30:00,31.79,31.82,31.71,31.8,495400.0,15.6117,15.6264,15.5724,15.6166,495400.0
2009-07-23 09:30:00,31.75,31.85,31.7,31.76,333700.0,15.5921,15.6412,15.5675,15.597,333700.0
2009-07-23 10:00:00,31.76,31.96,31.69,31.86,590200.0,15.597,15.6952,15.5626,15.6461,590200.0
2009-07-23 10:30:00,31.86,32.06,31.86,31.95,424800.0,15.6461,15.7443,15.6461,15.6903,424800.0
2009-07-23 11:00:00,31.95,32.06,31.9,32.04,383300.0,15.6903,15.7443,15.6657,15.7345,383300.0
2009-07-23 11:30:00,32.03,32.08,31.98,31.99,434100.0,15.7296,15.7541,15.705,15.7099,434100.0
2009-07-23 12:00:00,31.99,32.15,31.99,32.15,248900.0,15.7099,15.7885,15.7099,15.7885,248900.0
2009-07-23 12:30:00,32.14,32.19,32.1,32.17,183200.0,15.7836,15.8081,15.7639,15.7983,183200.0
2009-07-23 13:00:00,32.17,32.17,32.13,32.15,131500.0,15.7983,15.7983,15.7787,15.7885,131500.0
2009-07-23 13:30:00,32.15,32.22,32.14,32.2,262100.0,15.7885,15.8229,15.7836,15.813,262100.0
2009-07-23 14:00:00,32.21,32.25,32.19,32.23,209900.0,15.818,15.8376,15.8081,15.8278,209900.0
2009-07-23 14:30:00,32.24,32.28,32.22,32.27,285900.0,15.8327,15.8523,15.8229,15.8474,285900.0
2009-07-23 15:00:00,32.27,32.34,32.25,32.31,437900.0,15.8474,15.8818,15.8376,15.8671,437900.0
2009-07-23 15:30:00,32.31,32.4,32.18,32.28,650500.0,15.8671,15.9113,15.8032,15.8523,650500.0
2009-07-24 09:30:00,32.27,32.54,32.23,32.41,366200.0,15.8474,15.98,15.8278,15.9162,366200.0
2009-07-24 10:00:00,32.41,32.65,32.37,32.54,340800.0,15.9162,16.034,15.8965,15.98,340800.0
2009-07-24 10:30:00,32.54,32.63,32.39,32.43,422000.0,15.98,16.0242,15.9063,15.926,422000.0
2009-07-24 11:00:00,32.43,32.48,32.35,32.42,188200.0,15.926,15.9505,15.8867,15.9211,188200.0
2009-07-24 11:30:00,32.42,32.46,32.33,32.4,157300.0,15.9211,15.9407,15.8769,15.9113,157300.0
2009-07-24 12:00:00,32.4,32.45,32.35,32.45,136800.0,15.9113,15.9358,15.8867,15.9358,136800.0
2009-07-24 12:30:00,32.43,32.5,32.43,32.45,360000.0,15.926,15.9604,15.926,15.9358,360000.0
2009-07-24 13:00:00,32.45,32.54,32.44,32.54,255000.0,15.9358,15.98,15.9309,15.98,255000.0
2009-07-24 13:30:00,32.54,32.65,32.53,32.59,349600.0,15.98,16.034,15.9751,16.0046,349600.0
2009-07-24 14:00:00,32.59,32.6,32.51,32.55,237200.0,16.0046,16.0095,15.9653,15.9849,237200.0
2009-07-24 14:30:00,32.55,32.59,32.52,32.52,128100.0,15.9849,16.0046,15.9702,15.9702,128100.0
2009-07-24 15:00:00,32.53,32.53,32.46,32.51,257900.0,15.9751,15.9751,15.9407,15.9653,257900.0
2009-07-24 15:30:00,32.51,32.64,32.49,32.6,533300.0,15.9653,16.0291,15.9555,16.0095,533300.0
2009-07-27 11:00:00,32.33,32.4,32.33,32.37,45300.0,15.8769,15.9113,15.8769,15.8965,45300.0
2009-07-27 11:30:00,32.37,32.38,32.3,32.35,128300.0,15.8965,15.9014,15.8621,15.8867,128300.0
2009-07-27 12:00:00,32.35,32.41,32.27,32.27,124600.0,15.8867,15.9162,15.8474,15.8474,124600.0
2009-07-27 12:30:00,32.28,32.33,32.26,32.32,118300.0,15.8523,15.8769,15.8425,15.872,118300.0
2009-07-27 13:00:00,32.32,32.34,32.29,32.31,95400.0,15.872,15.8818,15.8572,15.8671,95400.0
2009-07-27 13:30:00,32.31,32.46,32.3,32.45,78700.0,15.8671,15.9407,15.8621,15.9358,78700.0
2009-07-27 14:00:00,32.45,32.53,32.45,32.5,114500.0,15.9358,15.9751,15.9358,15.9604,114500.0
2009-07-27 14:30:00,32.5,32.55,32.48,32.53,102800.0,15.9604,15.9849,15.9505,15.9751,102800.0
2009-07-27 15:00:00,32.54,32.56,32.49,32.52,171300.0,15.98,15.9898,15.9555,15.9702,171300.0
2009-07-27 15:30:00,32.53,32.62,32.49,32.62,363500.0,15.9751,16.0193,15.9555,16.0193,363500.0
2009-07-28 09:30:00,32.58,32.6,32.27,32.44,195300.0,15.9997,16.0095,15.8474,15.9309,195300.0
2009-07-28 10:00:00,32.44,32.5,32.25,32.28,317600.0,15.9309,15.9604,15.8376,15.8523,317600.0
2009-07-28 10:30:00,32.26,32.3,32.25,32.27,149700.0,15.8425,15.8621,15.8376,15.8474,149700.0
2009-07-28 11:00:00,32.26,32.3,32.19,32.2,106600.0,15.8425,15.8621,15.8081,15.813,106600.0
2009-07-28 11:30:00,32.2,32.25,32.19,32.24,142400.0,15.813,15.8376,15.8081,15.8327,142400.0
2009-07-28 12:00:00,32.24,32.25,32.14,32.2,255500.0,15.8327,15.8376,15.7836,15.813,255500.0
2009-07-28 12:30:00,32.2,32.2,32.13,32.16,217600.0,15.813,15.813,15.7787,15.7934,217600.0
2009-07-28 13:00:00,32.16,32.19,32.1,32.13,214300.0,15.7934,15.8081,15.7639,15.7787,214300.0
2009-07-28 13:30:00,32.14,32.16,32.1,32.11,289500.0,15.7836,15.7934,15.7639,15.7688,289500.0
2009-07-28 14:00:00,32.12,32.12,32.03,32.08,367800.0,15.7738,15.7738,15.7296,15.7541,367800.0
2009-07-28 14:30:00,32.08,32.15,31.95,31.98,534700.0,15.7541,15.7885,15.6903,15.705,534700.0
2009-07-28 15:00:00,31.98,32.0,31.88,31.88,635300.0,15.705,15.7148,15.6559,15.6559,635300.0
2009-07-28 15:30:00,31.89,32.05,31.84,31.98,1021500.0,15.6608,15.7394,15.6362,15.705,1021500.0
2009-07-29 09:30:00,32.05,32.08,31.85,31.98,566000.0,15.7394,15.7541,15.6412,15.705,566000.0
2009-07-29 10:00:00,31.98,32.16,31.92,31.97,527300.0,15.705,15.7934,15.6755,15.7001,527300.0
2009-07-29 10:30:00,31.97,32.26,31.89,32.26,421400.0,15.7001,15.8425,15.6608,15.8425,421400.0
2009-07-29 11:00:00,32.26,32.32,31.93,32.01,412600.0,15.8425,15.872,15.6804,15.7197,412600.0
2009-07-29 11:30:00,32.0,32.1,31.91,31.98,314900.0,15.7148,15.7639,15.6706,15.705,314900.0
2009-07-29 12:00:00,31.98,32.09,31.98,32.02,241100.0,15.705,15.759,15.705,15.7246,241100.0
2009-07-29 12:30:00,32.02,32.09,31.97,31.98,214400.0,15.7246,15.759,15.7001,15.705,214400.0
2009-07-29 13:00:00,31.98,32.01,31.56,31.71,830700.0,15.705,15.7197,15.4987,15.5724,830700.0
2009-07-29 13:30:00,31.7,31.74,31.5,31.51,725600.0,15.5675,15.5871,15.4693,15.4742,725600.0
2009-07-29 14:00:00,31.51,31.6,31.34,31.57,1063000.0,15.4742,15.5184,15.3907,15.5037,1063000.0
2009-07-29 14:30:00,31.57,31.6,31.52,31.59,396300.0,15.5037,15.5184,15.4791,15.5135,396300.0
2009-07-29 15:00:00,31.59,31.78,31.58,31.75,558400.0,15.5135,15.6068,15.5086,15.5921,558400.0
2009-07-29 15:30:00,31.75,31.9,31.71,31.84,960000.0,15.5921,15.6657,15.5724,15.6362,960000.0
2009-07-30 09:30:00,31.66,31.71,31.47,31.69,625200.0,15.7614,15.7863,15.6668,15.7764,625200.0
2009-07-30 10:00:00,31.7,31.79,31.54,31.59,580500.0,15.7813,15.8261,15.7017,15.7266,580500.0
2009-07-30 10:30:00,31.6,31.6,31.5,31.58,505100.0,15.7316,15.7316,15.6818,15.7216,505100.0
2009-07-30 11:00:00,31.59,31.71,31.58,31.65,287100.0,15.7266,15.7863,15.7216,15.7564,287100.0
2009-07-30 11:30:00,31.66,31.71,31.62,31.66,309400.0,15.7614,15.7863,15.7415,15.7614,309400.0
2009-07-30 12:00:00,31.67,31.71,31.61,31.65,357200.0,15.7664,15.7863,15.7365,15.7564,357200.0
2009-07-30 12:30:00,31.65,31.87,31.65,31.86,316100.0,15.7564,15.866,15.7564,15.861,316100.0
2009-07-30 13:00:00,31.86,32.03,31.83,32.0,440300.0,15.861,15.9456,15.8461,15.9307,440300.0
2009-07-30 13:30:00,32.0,32.03,31.94,31.96,184900.0,15.9307,15.9456,15.9008,15.9108,184900.0
2009-07-30 14:00:00,31.96,31.98,31.89,31.93,289800.0,15.9108,15.9207,15.8759,15.8958,289800.0
2009-07-30 14:30:00,31.94,31.97,31.89,31.9,189300.0,15.9008,15.9158,15.8759,15.8809,189300.0
2009-07-30 15:00:00,31.9,31.93,31.86,31.93,340600.0,15.8809,15.8958,15.861,15.8958,340600.0
2009-07-30 15:30:00,31.94,31.94,31.78,31.82,784100.0,15.9008,15.9008,15.8212,15.8411,784100.0
2009-07-31 09:30:00,31.78,31.83,31.55,31.69,585800.0,15.8212,15.8461,15.7067,15.7764,585800.0
2009-07-31 10:00:00,31.69,31.7,31.51,31.52,430900.0,15.7764,15.7813,15.6867,15.6917,430900.0
2009-07-31 10:30:00,31.52,31.59,31.47,31.55,412000.0,15.6917,15.7266,15.6668,15.7067,412000.0
2009-07-31 11:00:00,31.56,31.56,31.48,31.53,321100.0,15.7116,15.7116,15.6718,15.6967,321100.0
2009-07-31 11:30:00,31.53,31.6,31.47,31.59,412900.0,15.6967,15.7316,15.6668,15.7266,412900.0
2009-07-31 12:00:00,31.6,31.6,31.45,31.5,277500.0,15.7316,15.7316,15.6569,15.6818,277500.0
2009-07-31 12:30:00,31.51,31.53,31.46,31.53,275700.0,15.6867,15.6967,15.6619,15.6967,275700.0
2009-07-31 13:00:00,31.53,31.57,31.5,31.57,195000.0,15.6967,15.7166,15.6818,15.7166,195000.0
2009-07-31 13:30:00,31.57,31.65,31.55,31.61,158500.0,15.7166,15.7564,15.7067,15.7365,158500.0
2009-07-31 14:00:00,31.61,31.8,31.61,31.78,295500.0,15.7365,15.8311,15.7365,15.8212,295500.0
2009-07-31 14:30:00,31.77,31.8,31.67,31.71,137900.0,15.8162,15.8311,15.7664,15.7863,137900.0
2009-07-31 15:00:00,31.71,31.75,31.64,31.66,348700.0,15.7863,15.8062,15.7515,15.7614,348700.0
2009-07-31 15:30:00,31.66,31.67,31.34,31.42,1180000.0,15.7614,15.7664,15.6021,15.6419,1180000.0
2009-08-03 09:30:00,31.58,31.58,31.07,31.31,564400.0,15.7216,15.7216,15.4677,15.5872,564400.0
2009-08-03 10:00:00,31.31,31.37,31.14,31.36,527600.0,15.5872,15.6171,15.5025,15.6121,527600.0
2009-08-03 10:30:00,31.36,31.42,31.21,31.21,417000.0,15.6121,15.6419,15.5374,15.5374,417000.0
2009-08-03 11:00:00,31.21,31.22,31.03,31.12,430000.0,15.5374,15.5424,15.4478,15.4926,430000.0
2009-08-03 11:30:00,31.11,31.28,31.11,31.23,175800.0,15.4876,15.5722,15.4876,15.5474,175800.0
2009-08-03 12:00:00,31.24,31.29,31.16,31.16,202500.0,15.5523,15.5772,15.5125,15.5125,202500.0
2009-08-03 12:30:00,31.16,31.24,31.13,31.21,191800.0,15.5125,15.5523,15.4976,15.5374,191800.0
2009-08-03 13:00:00,31.21,31.26,31.16,31.21,271400.0,15.5374,15.5623,15.5125,15.5374,271400.0
2009-08-03 13:30:00,31.21,31.29,31.2,31.2,257000.0,15.5374,15.5772,15.5324,15.5324,257000.0
2009-08-03 14:00:00,31.2,31.29,31.18,31.27,394900.0,15.5324,15.5772,15.5225,15.5673,394900.0
2009-08-03 14:30:00,31.26,31.29,31.2,31.23,240000.0,15.5623,15.5772,15.5324,15.5474,240000.0
2009-08-03 15:00:00,31.23,31.31,31.21,31.28,478200.0,15.5474,15.5872,15.5374,15.5722,478200.0
2009-08-03 15:30:00,31.28,31.28,31.19,31.24,730600.0,15.5722,15.5722,15.5274,15.5523,730600.0
2009-08-04 09:30:00,31.18,31.39,31.11,31.35,382200.0,15.5225,15.627,15.4876,15.6071,382200.0
2009-08-04 10:00:00,31.36,31.43,31.14,31.19,328000.0,15.6121,15.6469,15.5025,15.5274,328000.0
2009-08-04 10:30:00,31.19,31.24,31.16,31.21,211200.0,15.5274,15.5523,15.5125,15.5374,211200.0
2009-08-04 11:00:00,31.21,31.25,31.1,31.11,253500.0,15.5374,15.5573,15.4826,15.4876,253500.0
2009-08-04 11:30:00,31.11,31.23,31.09,31.23,218900.0,15.4876,15.5474,15.4777,15.5474,218900.0
2009-08-04 12:00:00,31.23,31.24,31.16,31.17,165300.0,15.5474,15.5523,15.5125,15.5175,165300.0
2009-08-04 12:30:00,31.18,31.22,31.14,31.21,101700.0,15.5225,15.5424,15.5025,15.5374,101700.0
2009-08-04 13:00:00,31.21,31.26,31.19,31.25,192100.0,15.5374,15.5623,15.5274,15.5573,192100.0
2009-08-04 13:30:00,31.25,31.27,31.23,31.24,142500.0,15.5573,15.5673,15.5474,15.5523,142500.0
2009-08-04 14:00:00,31.25,31.28,31.22,31.27,673000.0,15.5573,15.5722,15.5424,15.5673,673000.0
2009-08-04 14:30:00,31.27,31.35,31.21,31.22,438000.0,15.5673,15.6071,15.5374,15.5424,438000.0
2009-08-04 15:00:00,31.21,31.29,31.21,31.27,262600.0,15.5374,15.5772,15.5374,15.5673,262600.0
2009-08-04 15:30:00,31.26,31.33,31.24,31.33,738600.0,15.5623,15.5971,15.5523,15.5971,738600.0
2009-08-05 09:30:00,31.38,31.48,31.1,31.2,283100.0,15.622,15.6718,15.4826,15.5324,283100.0
2009-08-05 10:00:00,31.2,31.33,31.12,31.19,359400.0,15.5324,15.5971,15.4926,15.5274,359400.0
2009-08-05 10:30:00,31.19,31.19,31.05,31.08,206800.0,15.5274,15.5274,15.4577,15.4727,206800.0
2009-08-05 11:00:00,31.08,31.19,31.05,31.18,194000.0,15.4727,15.5274,15.4577,15.5225,194000.0
2009-08-05 11:30:00,31.19,31.21,31.12,31.21,129100.0,15.5274,15.5374,15.4926,15.5374,129100.0
2009-08-05 12:00:00,31.2,31.22,31.18,31.19,155800.0,15.5324,15.5424,15.5225,15.5274,155800.0
2009-08-05 12:30:00,31.19,31.23,31.18,31.21,130700.0,15.5274,15.5474,15.5225,15.5374,130700.0
2009-08-05 13:00:00,31.21,31.31,31.2,31.29,149800.0,15.5374,15.5872,15.5324,15.5772,149800.0
2009-08-05 13:30:00,31.29,31.35,31.26,31.26,141500.0,15.5772,15.6071,15.5623,15.5623,141500.0
2009-08-05 14:00:00,31.26,31.28,31.24,31.26,114700.0,15.5623,15.5722,15.5523,15.5623,114700.0
2009-08-05 14:30:00,31.27,31.27,31.18,31.19,272400.0,15.5673,15.5673,15.5225,15.5274,272400.0
2009-08-05 15:00:00,31.19,31.32,31.16,31.28,296000.0,15.5274,15.5922,15.5125,15.5722,296000.0
2009-08-05 15:30:00,31.28,31.28,31.19,31.21,564200.0,15.5722,15.5722,15.5274,15.5374,564200.0
2009-08-06 09:30:00,31.2,31.23,30.93,31.14,346200.0,15.5324,15.5474,15.398,15.5025,346200.0
2009-08-06 10:00:00,31.14,31.23,31.01,31.01,334100.0,15.5025,15.5474,15.4378,15.4378,334100.0
2009-08-06 10:30:00,31.0,31.04,30.92,31.0,202900.0,15.4329,15.4528,15.393,15.4329,202900.0
2009-08-06 11:00:00,31.0,31.1,30.97,31.09,152200.0,15.4329,15.4826,15.4179,15.4777,152200.0
2009-08-06 11:30:00,31.09,31.15,31.08,31.12,112800.0,15.4777,15.5075,15.4727,15.4926,112800.0
2009-08-06 12:00:00,31.12,31.15,31.11,31.11,133100.0,15.4926,15.5075,15.4876,15.4876,133100.0
2009-08-06 12:30:00,31.11,31.13,31.04,31.12,198400.0,15.4876,15.4976,15.4528,15.4926,198400.0
2009-08-06 13:00:00,31.11,31.21,31.11,31.17,584200.0,15.4876,15.5374,15.4876,15.5175,584200.0
2009-08-06 13:30:00,31.17,31.24,31.17,31.24,344100.0,15.5175,15.5523,15.5175,15.5523,344100.0
2009-08-06 14:00:00,31.23,31.36,31.22,31.35,319800.0,15.5474,15.6121,15.5424,15.6071,319800.0
2009-08-06 14:30:00,31.35,31.37,31.32,31.35,569900.0,15.6071,15.6171,15.5922,15.6071,569900.0
2009-08-06 15:00:00,31.35,31.41,31.3,31.39,325300.0,15.6071,15.637,15.5822,15.627,325300.0
2009-08-06 15:30:00,31.39,31.4,31.3,31.32,702700.0,15.627,15.632,15.5822,15.5922,702700.0
2009-08-07 09:30:00,31.44,31.59,31.21,31.24,378800.0,15.6519,15.7266,15.5374,15.5523,378800.0
2009-08-07 10:00:00,31.24,31.27,31.14,31.14,339000.0,15.5523,15.5673,15.5025,15.5025,339000.0
2009-08-07 10:30:00,31.15,31.35,31.11,31.35,274800.0,15.5075,15.6071,15.4876,15.6071,274800.0
2009-08-07 11:00:00,31.35,31.42,31.32,31.42,199800.0,15.6071,15.6419,15.5922,15.6419,199800.0
2009-08-07 11:30:00,31.41,31.48,31.37,31.41,186500.0,15.637,15.6718,15.6171,15.637,186500.0
2009-08-07 12:00:00,31.41,31.46,31.39,31.46,107400.0,15.637,15.6619,15.627,15.6619,107400.0
2009-08-07 12:30:00,31.45,31.55,31.45,31.53,199900.0,15.6569,15.7067,15.6569,15.6967,199900.0
2009-08-07 13:00:00,31.54,31.62,31.51,31.57,193700.0,15.7017,15.7415,15.6867,15.7166,193700.0
2009-08-07 13:30:00,31.57,31.62,31.57,31.58,98100.0,15.7166,15.7415,15.7166,15.7216,98100.0
2009-08-07 14:00:00,31.58,31.59,31.53,31.54,119100.0,15.7216,15.7266,15.6967,15.7017,119100.0
2009-08-07 14:30:00,31.54,31.57,31.53,31.55,108600.0,15.7017,15.7166,15.6967,15.7067,108600.0
2009-08-07 15:00:00,31.55,31.6,31.52,31.6,198600.0,15.7067,15.7316,15.6917,15.7316,198600.0
2009-08-07 15:30:00,31.61,31.63,31.51,31.51,620700.0,15.7365,15.7465,15.6867,15.6867,620700.0
2009-08-10 09:30:00,31.34,31.42,31.03,31.11,298600.0,15.6021,15.6419,15.4478,15.4876,298600.0
2009-08-10 10:00:00,31.11,31.13,31.04,31.1,185300.0,15.4876,15.4976,15.4528,15.4826,185300.0
2009-08-10 10:30:00,31.1,31.1,31.05,31.05,158700.0,15.4826,15.4826,15.4577,15.4577,158700.0
2009-08-10 11:00:00,31.05,31.1,31.04,31.1,134500.0,15.4577,15.4826,15.4528,15.4826,134500.0
2009-08-10 11:30:00,31.1,31.18,31.09,31.12,94400.0,15.4826,15.5225,15.4777,15.4926,94400.0
2009-08-10 12:00:00,31.12,31.13,31.06,31.07,83500.0,15.4926,15.4976,15.4627,15.4677,83500.0
2009-08-10 12:30:00,31.08,31.14,31.07,31.13,76400.0,15.4727,15.5025,15.4677,15.4976,76400.0
2009-08-10 13:00:00,31.12,31.15,31.11,31.15,144900.0,15.4926,15.5075,15.4876,15.5075,144900.0
2009-08-10 13:30:00,31.14,31.18,31.13,31.14,100700.0,15.5025,15.5225,15.4976,15.5025,100700.0
2009-08-10 14:00:00,31.14,31.16,31.09,31.1,201700.0,15.5025,15.5125,15.4777,15.4826,201700.0
2009-08-10 14:30:00,31.11,31.15,31.1,31.15,96200.0,15.4876,15.5075,15.4826,15.5075,96200.0
2009-08-10 15:00:00,31.14,31.19,31.14,31.18,252200.0,15.5025,15.5274,15.5025,15.5225,252200.0
2009-08-10 15:30:00,31.18,31.32,31.17,31.31,645300.0,15.5225,15.5922,15.5175,15.5872,645300.0
2009-08-11 09:30:00,31.29,31.29,31.11,31.22,179300.0,15.5772,15.5772,15.4876,15.5424,179300.0
2009-08-11 10:00:00,31.22,31.22,31.09,31.14,196100.0,15.5424,15.5424,15.4777,15.5025,196100.0
2009-08-11 10:30:00,31.14,31.29,31.1,31.24,132400.0,15.5025,15.5772,15.4826,15.5523,132400.0
2009-08-11 11:00:00,31.24,31.24,31.12,31.16,132000.0,15.5523,15.5523,15.4926,15.5125,132000.0
2009-08-11 11:30:00,31.15,31.3,31.13,31.28,151000.0,15.5075,15.5822,15.4976,15.5722,151000.0
2009-08-11 12:00:00,31.27,31.3,31.21,31.21,66800.0,15.5673,15.5822,15.5374,15.5374,66800.0
2009-08-11 12:30:00,31.22,31.22,31.12,31.13,63000.0,15.5424,15.5424,15.4926,15.4976,63000.0
2009-08-11 13:00:00,31.12,31.2,31.12,31.19,108100.0,15.4926,15.5324,15.4926,15.5274,108100.0
2009-08-11 13:30:00,31.2,31.27,31.18,31.25,102200.0,15.5324,15.5673,15.5225,15.5573,102200.0
2009-08-11 14:00:00,31.24,31.27,31.24,31.25,116700.0,15.5523,15.5673,15.5523,15.5573,116700.0
2009-08-11 14:30:00,31.24,31.32,31.24,31.32,147000.0,15.5523,15.5922,15.5523,15.5922,147000.0
2009-08-11 15:00:00,31.32,31.32,31.26,31.26,201000.0,15.5922,15.5922,15.5623,15.5623,201000.0
2009-08-11 15:30:00,31.27,31.34,31.24,31.24,260600.0,15.5673,15.6021,15.5523,15.5523,260600.0
2009-08-12 09:30:00,31.16,31.28,31.02,31.25,395100.0,15.5125,15.5722,15.4428,15.5573,395100.0
2009-08-12 10:00:00,31.25,31.49,31.25,31.47,352900.0,15.5573,15.6768,15.5573,15.6668,352900.0
2009-08-12 10:30:00,31.48,31.56,31.43,31.44,200900.0,15.6718,15.7116,15.6469,15.6519,200900.0
2009-08-12 11:00:00,31.43,31.45,31.34,31.36,143200.0,15.6469,15.6569,15.6021,15.6121,143200.0
2009-08-12 11:30:00,31.36,31.42,31.29,31.3,159200.0,15.6121,15.6419,15.5772,15.5822,159200.0
2009-08-12 12:00:00,31.31,31.34,31.29,31.33,96800.0,15.5872,15.6021,15.5772,15.5971,96800.0
2009-08-12 12:30:00,31.34,31.35,31.27,31.32,148000.0,15.6021,15.6071,15.5673,15.5922,148000.0
2009-08-12 13:00:00,31.32,31.53,31.3,31.51,287600.0,15.5922,15.6967,15.5822,15.6867,287600.0
2009-08-12 13:30:00,31.52,31.53,31.44,31.52,251400.0,15.6917,15.6967,15.6519,15.6917,251400.0
2009-08-12 14:00:00,31.52,31.55,31.41,31.48,260600.0,15.6917,15.7067,15.637,15.6718,260600.0
2009-08-12 14:30:00,31.48,31.63,31.31,31.62,493200.0,15.6718,15.7465,15.5872,15.7415,493200.0
2009-08-12 15:00:00,31.62,31.63,31.51,31.55,303600.0,15.7415,15.7465,15.6867,15.7067,303600.0
2009-08-12 15:30:00,31.55,31.58,31.37,31.42,567100.0,15.7067,15.7216,15.6171,15.6419,567100.0
2009-08-13 09:30:00,31.38,31.44,31.19,31.25,312700.0,15.622,15.6519,15.5274,15.5573,312700.0
2009-08-13 10:00:00,31.26,31.37,31.2,31.3,301700.0,15.5623,15.6171,15.5324,15.5822,301700.0
2009-08-13 10:30:00,31.31,31.6,31.31,31.51,292200.0,15.5872,15.7316,15.5872,15.6867,292200.0
2009-08-13 11:00:00,31.5,31.55,31.37,31.4,376300.0,15.6818,15.7067,15.6171,15.632,376300.0
2009-08-13 11:30:00,31.39,31.42,31.32,31.4,108600.0,15.627,15.6419,15.5922,15.632,108600.0
2009-08-13 12:00:00,31.4,31.41,31.37,31.37,113700.0,15.632,15.637,15.6171,15.6171,113700.0
2009-08-13 12:30:00,31.37,31.38,31.33,31.36,137000.0,15.6171,15.622,15.5971,15.6121,137000.0
2009-08-13 13:00:00,31.37,31.46,31.33,31.33,137800.0,15.6171,15.6619,15.5971,15.5971,137800.0
2009-08-13 13:30:00,31.34,31.36,31.22,31.23,191000.0,15.6021,15.6121,15.5424,15.5474,191000.0
2009-08-13 14:00:00,31.24,31.27,31.2,31.21,290000.0,15.5523,15.5673,15.5324,15.5374,290000.0
2009-08-13 14:30:00,31.21,31.29,31.18,31.21,365900.0,15.5374,15.5772,15.5225,15.5374,365900.0
2009-08-13 15:00:00,31.21,31.37,31.2,31.35,162900.0,15.5374,15.6171,15.5324,15.6071,162900.0
2009-08-13 15:30:00,31.34,31.43,31.34,31.35,573600.0,15.6021,15.6469,15.6021,15.6071,573600.0
2009-08-14 09:30:00,31.33,31.49,31.33,31.37,154400.0,15.5971,15.6768,15.5971,15.6171,154400.0
2009-08-14 10:00:00,31.35,31.37,31.17,31.18,175700.0,15.6071,15.6171,15.5175,15.5225,175700.0
2009-08-14 10:30:00,31.19,31.24,31.09,31.13,194800.0,15.5274,15.5523,15.4777,15.4976,194800.0
2009-08-14 11:00:00,31.13,31.18,31.1,31.1,118000.0,15.4976,15.5225,15.4826,15.4826,118000.0
2009-08-14 11:30:00,31.11,31.23,31.07,31.2,171100.0,15.4876,15.5474,15.4677,15.5324,171100.0
2009-08-14 12:00:00,31.2,31.25,31.18,31.24,59400.0,15.5324,15.5573,15.5225,15.5523,59400.0
2009-08-14 12:30:00,31.23,31.34,31.21,31.33,90400.0,15.5474,15.6021,15.5374,15.5971,90400.0
2009-08-14 13:00:00,31.33,31.34,31.28,31.3,62100.0,15.5971,15.6021,15.5722,15.5822,62100.0
2009-08-14 13:30:00,31.3,31.3,31.25,31.26,69200.0,15.5822,15.5822,15.5573,15.5623,69200.0
2009-08-14 14:00:00,31.27,31.3,31.18,31.23,165000.0,15.5673,15.5822,15.5225,15.5474,165000.0
2009-08-14 14:30:00,31.23,31.23,31.18,31.21,168300.0,15.5474,15.5474,15.5225,15.5374,168300.0
2009-08-14 15:00:00,31.2,31.3,31.2,31.27,111100.0,15.5324,15.5822,15.5324,15.5673,111100.0
2009-08-14 15:30:00,31.27,31.46,31.27,31.46,376900.0,15.5673,15.6619,15.5673,15.6619,376900.0
2009-08-17 09:30:00,31.28,31.37,31.12,31.18,264000.0,15.5722,15.6171,15.4926,15.5225,264000.0
2009-08-17 10:00:00,31.17,31.38,31.11,31.13,335800.0,15.5175,15.622,15.4876,15.4976,335800.0
2009-08-17 10:30:00,31.12,31.13,31.05,31.09,162600.0,15.4926,15.4976,15.4577,15.4777,162600.0
2009-08-17 11:00:00,31.09,31.11,31.02,31.07,182700.0,15.4777,15.4876,15.4428,15.4677,182700.0
2009-08-17 11:30:00,31.07,31.08,30.97,30.99,308700.0,15.4677,15.4727,15.4179,15.4279,308700.0
2009-08-17 12:00:00,31.0,31.06,30.99,31.05,206100.0,15.4329,15.4627,15.4279,15.4577,206100.0
2009-08-17 12:30:00,31.06,31.08,31.04,31.05,107300.0,15.4627,15.4727,15.4528,15.4577,107300.0
2009-08-17 13:00:00,31.06,31.06,31.02,31.03,121300.0,15.4627,15.4627,15.4428,15.4478,121300.0
2009-08-17 13:30:00,31.04,31.08,31.0,31.08,158000.0,15.4528,15.4727,15.4329,15.4727,158000.0
2009-08-17 14:00:00,31.08,31.09,31.0,31.08,160800.0,15.4727,15.4777,15.4329,15.4727,160800.0
2009-08-17 14:30:00,31.08,31.12,31.07,31.1,106600.0,15.4727,15.4926,15.4677,15.4826,106600.0
2009-08-17 15:00:00,31.11,31.12,31.04,31.05,216100.0,15.4876,15.4926,15.4528,15.4577,216100.0
2009-08-17 15:30:00,31.05,31.15,31.04,31.08,394700.0,15.4577,15.5075,15.4528,15.4727,394700.0
2009-08-18 09:30:00,31.19,31.19,30.81,30.9,281400.0,15.5274,15.5274,15.3383,15.3831,281400.0
2009-08-18 10:00:00,30.91,30.99,30.91,30.93,241900.0,15.388,15.4279,15.388,15.398,241900.0
2009-08-18 10:30:00,30.93,30.94,30.86,30.87,162000.0,15.398,15.403,15.3632,15.3681,162000.0
2009-08-18 11:00:00,30.87,30.87,30.8,30.81,178000.0,15.3681,15.3681,15.3333,15.3383,178000.0
2009-08-18 11:30:00,30.82,30.94,30.81,30.9,113200.0,15.3432,15.403,15.3383,15.3831,113200.0
2009-08-18 12:00:00,30.91,30.98,30.9,30.9,104700.0,15.388,15.4229,15.3831,15.3831,104700.0
2009-08-18 12:30:00,30.91,30.91,30.86,30.89,61900.0,15.388,15.388,15.3632,15.3781,61900.0
2009-08-18 13:00:00,30.88,30.91,30.86,30.87,95000.0,15.3731,15.388,15.3632,15.3681,95000.0
2009-08-18 13:30:00,30.86,30.87,30.86,30.87,104700.0,15.3632,15.3681,15.3632,15.3681,104700.0
2009-08-18 14:00:00,30.86,30.91,30.86,30.91,93000.0,15.3632,15.388,15.3632,15.388,93000.0
2009-08-18 14:30:00,30.91,30.92,30.88,30.88,119800.0,15.388,15.393,15.3731,15.3731,119800.0
2009-08-18 15:00:00,30.89,30.89,30.87,30.87,157400.0,15.3781,15.3781,15.3681,15.3681,157400.0
2009-08-18 15:30:00,30.87,30.93,30.86,30.87,598600.0,15.3681,15.398,15.3632,15.3681,598600.0
2009-08-19 09:30:00,30.76,31.0,30.76,30.94,324100.0,15.3134,15.4329,15.3134,15.403,324100.0
2009-08-19 10:00:00,30.94,30.98,30.93,30.94,188300.0,15.403,15.4229,15.398,15.403,188300.0
2009-08-19 10:30:00,30.94,31.04,30.91,30.97,288200.0,15.403,15.4528,15.388,15.4179,288200.0
2009-08-19 11:00:00,30.97,31.04,30.96,31.03,172800.0,15.4179,15.4528,15.4129,15.4478,172800.0
2009-08-19 11:30:00,31.02,31.03,30.94,31.0,217000.0,15.4428,15.4478,15.403,15.4329,217000.0
2009-08-19 12:00:00,31.0,31.01,30.89,30.95,493700.0,15.4329,15.4378,15.3781,15.408,493700.0
2009-08-19 12:30:00,30.95,31.1,30.95,31.09,156200.0,15.408,15.4826,15.408,15.4777,156200.0
2009-08-19 13:00:00,31.09,31.11,31.08,31.1,161900.0,15.4777,15.4876,15.4727,15.4826,161900.0
2009-08-19 13:30:00,31.09,31.17,31.09,31.12,200300.0,15.4777,15.5175,15.4777,15.4926,200300.0
2009-08-19 14:00:00,31.12,31.2,31.11,31.18,154200.0,15.4926,15.5324,15.4876,15.5225,154200.0
2009-08-19 14:30:00,31.17,31.18,31.12,31.15,206200.0,15.5175,15.5225,15.4926,15.5075,206200.0
2009-08-19 15:00:00,31.14,31.15,31.07,31.13,198900.0,15.5025,15.5075,15.4677,15.4976,198900.0
2009-08-19 15:30:00,31.12,31.15,31.06,31.11,682400.0,15.4926,15.5075,15.4627,15.4876,682400.0
2009-08-20 09:30:00,31.17,31.25,31.02,31.07,254400.0,15.5175,15.5573,15.4428,15.4677,254400.0
2009-08-20 10:00:00,31.07,31.27,31.06,31.21,424400.0,15.4677,15.5673,15.4627,15.5374,424400.0
2009-08-20 10:30:00,31.21,31.25,31.17,31.2,138300.0,15.5374,15.5573,15.5175,15.5324,138300.0
2009-08-20 11:00:00,31.19,31.25,31.18,31.22,114100.0,15.5274,15.5573,15.5225,15.5424,114100.0
2009-08-20 11:30:00,31.22,31.24,31.2,31.23,200200.0,15.5424,15.5523,15.5324,15.5474,200200.0
2009-08-20 12:00:00,31.22,31.23,31.16,31.17,55000.0,15.5424,15.5474,15.5125,15.5175,55000.0
2009-08-20 12:30:00,31.16,31.17,31.11,31.13,86900.0,15.5125,15.5175,15.4876,15.4976,86900.0
2009-08-20 13:00:00,31.13,31.16,31.12,31.16,48000.0,15.4976,15.5125,15.4926,15.5125,48000.0
2009-08-20 13:30:00,31.16,31.16,31.14,31.15,47500.0,15.5125,15.5125,15.5025,15.5075,47500.0
2009-08-20 14:00:00,31.14,31.17,31.13,31.17,78200.0,15.5025,15.5175,15.4976,15.5175,78200.0
2009-08-20 14:30:00,31.17,31.23,31.14,31.22,211500.0,15.5175,15.5474,15.5025,15.5424,211500.0
2009-08-20 15:00:00,31.21,31.22,31.18,31.22,248800.0,15.5374,15.5424,15.5225,15.5424,248800.0
2009-08-20 15:30:00,31.22,31.35,31.21,31.33,676500.0,15.5424,15.6071,15.5374,15.5971,676500.0
2009-08-21 09:30:00,31.46,31.61,31.24,31.52,929600.0,15.6619,15.7365,15.5523,15.6917,929600.0
2009-08-21 10:00:00,31.53,31.65,31.41,31.42,633400.0,15.6967,15.7564,15.637,15.6419,633400.0
2009-08-21 10:30:00,31.42,31.43,31.32,31.32,571400.0,15.6419,15.6469,15.5922,15.5922,571400.0
2009-08-21 11:00:00,31.32,31.33,30.94,31.2,1295500.0,15.5922,15.5971,15.403,15.5324,1295500.0
2009-08-21 11:30:00,31.2,31.27,31.18,31.26,411200.0,15.5324,15.5673,15.5225,15.5623,411200.0
2009-08-21 12:00:00,31.26,31.33,31.2,31.33,413100.0,15.5623,15.5971,15.5324,15.5971,413100.0
2009-08-21 12:30:00,31.33,31.39,31.32,31.36,220900.0,15.5971,15.627,15.5922,15.6121,220900.0
2009-08-21 13:00:00,31.36,31.41,31.33,31.4,279000.0,15.6121,15.637,15.5971,15.632,279000.0
2009-08-21 13:30:00,31.4,31.41,31.36,31.37,216200.0,15.632,15.637,15.6121,15.6171,216200.0
2009-08-21 14:00:00,31.36,31.4,31.34,31.39,211100.0,15.6121,15.632,15.6021,15.627,211100.0
2009-08-21 14:30:00,31.39,31.39,31.31,31.36,266000.0,15.627,15.627,15.5872,15.6121,266000.0
2009-08-21 15:00:00,31.36,31.44,31.35,31.43,451500.0,15.6121,15.6519,15.6071,15.6469,451500.0
2009-08-21 15:30:00,31.43,31.53,31.42,31.49,1304300.0,15.6469,15.6967,15.6419,15.6768,1304300.0
2009-08-24 09:30:00,31.53,31.64,31.36,31.49,217100.0,15.6967,15.7515,15.6121,15.6768,217100.0
2009-08-24 10:00:00,31.48,31.57,31.4,31.54,186600.0,15.6718,15.7166,15.632,15.7017,186600.0
2009-08-24 10:30:00,31.54,31.6,31.53,31.57,101800.0,15.7017,15.7316,15.6967,15.7166,101800.0
2009-08-24 11:00:00,31.57,31.58,31.47,31.48,89100.0,15.7166,15.7216,15.6668,15.6718,89100.0
2009-08-24 11:30:00,31.48,31.53,31.47,31.48,119900.0,15.6718,15.6967,15.6668,15.6718,119900.0
2009-08-24 12:00:00,31.49,31.49,31.42,31.43,119300.0,15.6768,15.6768,15.6419,15.6469,119300.0
2009-08-24 12:30:00,31.42,31.45,31.38,31.45,119500.0,15.6419,15.6569,15.622,15.6569,119500.0
2009-08-24 13:00:00,31.45,31.46,31.39,31.39,160300.0,15.6569,15.6619,15.627,15.627,160300.0
2009-08-24 13:30:00,31.4,31.42,31.35,31.4,190900.0,15.632,15.6419,15.6071,15.632,190900.0
2009-08-24 14:00:00,31.39,31.41,31.38,31.39,121600.0,15.627,15.637,15.622,15.627,121600.0
2009-08-24 14:30:00,31.39,31.44,31.38,31.43,120100.0,15.627,15.6519,15.622,15.6469,120100.0
2009-08-24 15:00:00,31.43,31.46,31.42,31.44,149200.0,15.6469,15.6619,15.6419,15.6519,149200.0
2009-08-24 15:30:00,31.44,31.58,31.44,31.58,680800.0,15.6519,15.7216,15.6519,15.7216,680800.0
2009-08-25 09:30:00,31.61,31.65,31.43,31.49,261400.0,15.7365,15.7564,15.6469,15.6768,261400.0
2009-08-25 10:00:00,31.5,31.6,31.45,31.5,376100.0,15.6818,15.7316,15.6569,15.6818,376100.0
2009-08-25 10:30:00,31.5,31.58,31.5,31.56,113000.0,15.6818,15.7216,15.6818,15.7116,113000.0
2009-08-25 11:00:00,31.56,31.57,31.52,31.54,98000.0,15.7116,15.7166,15.6917,15.7017,98000.0
2009-08-25 11:30:00,31.54,31.61,31.53,31.61,319200.0,15.7017,15.7365,15.6967,15.7365,319200.0
2009-08-25 12:00:00,31.61,31.63,31.6,31.62,197500.0,15.7365,15.7465,15.7316,15.7415,197500.0
2009-08-25 12:30:00,31.63,31.68,31.62,31.63,181500.0,15.7465,15.7714,15.7415,15.7465,181500.0
2009-08-25 13:00:00,31.64,31.64,31.58,31.59,121200.0,15.7515,15.7515,15.7216,15.7266,121200.0
2009-08-25 13:30:00,31.59,31.6,31.56,31.6,185000.0,15.7266,15.7316,15.7116,15.7316,185000.0
2009-08-25 14:00:00,31.59,31.62,31.59,31.62,242800.0,15.7266,15.7415,15.7266,15.7415,242800.0
2009-08-25 14:30:00,31.61,31.62,31.52,31.6,356500.0,15.7365,15.7415,15.6917,15.7316,356500.0
2009-08-25 15:00:00,31.59,31.61,31.58,31.59,205900.0,15.7266,15.7365,15.7216,15.7266,205900.0
2009-08-25 15:30:00,31.59,31.6,31.51,31.53,775200.0,15.7266,15.7316,15.6867,15.6967,775200.0
2009-08-26 09:30:00,31.57,31.65,31.43,31.53,262100.0,15.7166,15.7564,15.6469,15.6967,262100.0
2009-08-26 10:00:00,31.53,31.59,31.52,31.59,244000.0,15.6967,15.7266,15.6917,15.7266,244000.0
2009-08-26 10:30:00,31.58,31.65,31.54,31.57,170500.0,15.7216,15.7564,15.7017,15.7166,170500.0
2009-08-26 11:00:00,31.57,31.65,31.56,31.64,126200.0,15.7166,15.7564,15.7116,15.7515,126200.0
2009-08-26 11:30:00,31.64,31.64,31.55,31.56,87900.0,15.7515,15.7515,15.7067,15.7116,87900.0
2009-08-26 12:00:00,31.55,31.56,31.51,31.52,102700.0,15.7067,15.7116,15.6867,15.6917,102700.0
2009-08-26 12:30:00,31.52,31.63,31.51,31.63,229500.0,15.6917,15.7465,15.6867,15.7465,229500.0
2009-08-26 13:00:00,31.63,31.64,31.6,31.6,118200.0,15.7465,15.7515,15.7316,15.7316,118200.0
2009-08-26 13:30:00,31.61,31.75,31.61,31.75,206700.0,15.7365,15.8062,15.7365,15.8062,206700.0
2009-08-26 14:00:00,31.74,31.75,31.72,31.73,126800.0,15.8012,15.8062,15.7913,15.7963,126800.0
2009-08-26 14:30:00,31.73,31.74,31.59,31.59,231700.0,15.7963,15.8012,15.7266,15.7266,231700.0
2009-08-26 15:00:00,31.59,31.66,31.57,31.65,341100.0,15.7266,15.7614,15.7166,15.7564,341100.0
2009-08-26 15:30:00,31.64,31.68,31.57,31.65,566100.0,15.7515,15.7714,15.7166,15.7564,566100.0
2009-08-27 09:30:00,31.66,31.69,31.44,31.59,369600.0,15.7614,15.7764,15.6519,15.7266,369600.0
2009-08-27 10:00:00,31.59,31.64,31.44,31.5,505400.0,15.7266,15.7515,15.6519,15.6818,505400.0
2009-08-27 10:30:00,31.49,31.52,31.44,31.46,351900.0,15.6768,15.6917,15.6519,15.6619,351900.0
2009-08-27 11:00:00,31.45,31.52,31.45,31.51,154300.0,15.6569,15.6917,15.6569,15.6867,154300.0
2009-08-27 11:30:00,31.51,31.6,31.5,31.59,178200.0,15.6867,15.7316,15.6818,15.7266,178200.0
2009-08-27 12:00:00,31.59,31.64,31.59,31.64,163000.0,15.7266,15.7515,15.7266,15.7515,163000.0
2009-08-27 12:30:00,31.64,31.65,31.55,31.58,120800.0,15.7515,15.7564,15.7067,15.7216,120800.0
2009-08-27 13:00:00,31.58,31.58,31.54,31.55,84100.0,15.7216,15.7216,15.7017,15.7067,84100.0
2009-08-27 13:30:00,31.55,31.64,31.54,31.58,120600.0,15.7067,15.7515,15.7017,15.7216,120600.0
2009-08-27 14:00:00,31.58,31.59,31.55,31.56,94100.0,15.7216,15.7266,15.7067,15.7116,94100.0
2009-08-27 14:30:00,31.57,31.65,31.56,31.6,170500.0,15.7166,15.7564,15.7116,15.7316,170500.0
2009-08-27 15:00:00,31.59,31.63,31.56,31.59,206700.0,15.7266,15.7465,15.7116,15.7266,206700.0
2009-08-27 15:30:00,31.58,31.6,31.53,31.57,487200.0,15.7216,15.7316,15.6967,15.7166,487200.0
2009-08-28 09:30:00,31.67,31.67,31.4,31.41,260100.0,15.7664,15.7664,15.632,15.637,260100.0
2009-08-28 10:00:00,31.4,31.47,31.32,31.37,257500.0,15.632,15.6668,15.5922,15.6171,257500.0
2009-08-28 10:30:00,31.38,31.46,31.37,31.46,157900.0,15.622,15.6619,15.6171,15.6619,157900.0
2009-08-28 11:00:00,31.47,31.5,31.44,31.49,75500.0,15.6668,15.6818,15.6519,15.6768,75500.0
2009-08-28 11:30:00,31.48,31.49,31.44,31.46,124300.0,15.6718,15.6768,15.6519,15.6619,124300.0
2009-08-28 12:00:00,31.45,31.47,31.39,31.44,162300.0,15.6569,15.6668,15.627,15.6519,162300.0
2009-08-28 12:30:00,31.44,31.46,31.43,31.45,91700.0,15.6519,15.6619,15.6469,15.6569,91700.0
2009-08-28 13:00:00,31.46,31.5,31.45,31.45,81500.0,15.6619,15.6818,15.6569,15.6569,81500.0
2009-08-28 13:30:00,31.45,31.46,31.41,31.43,157300.0,15.6569,15.6619,15.637,15.6469,157300.0
2009-08-28 14:00:00,31.42,31.45,31.4,31.41,136100.0,15.6419,15.6569,15.632,15.637,136100.0
2009-08-28 14:30:00,31.4,31.45,31.4,31.44,127000.0,15.632,15.6569,15.632,15.6519,127000.0
2009-08-28 15:00:00,31.45,31.48,31.41,31.48,229700.0,15.6569,15.6718,15.637,15.6718,229700.0
2009-08-28 15:30:00,31.48,31.59,31.45,31.57,749900.0,15.6718,15.7266,15.6569,15.7166,749900.0
2009-08-31 09:30:00,31.46,31.57,31.27,31.29,552200.0,15.6619,15.7166,15.5673,15.5772,552200.0
2009-08-31 10:00:00,31.29,31.4,31.26,31.38,450700.0,15.5772,15.632,15.5623,15.622,450700.0
2009-08-31 10:30:00,31.38,31.47,31.32,31.36,326400.0,15.622,15.6668,15.5922,15.6121,326400.0
2009-08-31 11:00:00,31.36,31.41,31.29,31.3,268800.0,15.6121,15.637,15.5772,15.5822,268800.0
2009-08-31 11:30:00,31.29,31.32,31.26,31.26,190600.0,15.5772,15.5922,15.5623,15.5623,190600.0
2009-08-31 12:00:00,31.26,31.28,31.19,31.2,220400.0,15.5623,15.5722,15.5274,15.5324,220400.0
2009-08-31 12:30:00,31.2,31.21,31.17,31.18,150000.0,15.5324,15.5374,15.5175,15.5225,150000.0
2009-08-31 13:00:00,31.17,31.22,31.17,31.21,166500.0,15.5175,15.5424,15.5175,15.5374,166500.0
2009-08-31 13:30:00,31.22,31.26,31.22,31.23,193700.0,15.5424,15.5623,15.5424,15.5474,193700.0
2009-08-31 14:00:00,31.23,31.24,31.19,31.22,190400.0,15.5474,15.5523,15.5274,15.5424,190400.0
2009-08-31 14:30:00,31.21,31.22,31.18,31.2,250900.0,15.5374,15.5424,15.5225,15.5324,250900.0
2009-08-31 15:00:00,31.19,31.22,31.16,31.18,363900.0,15.5274,15.5424,15.5125,15.5225,363900.0
2009-08-31 15:30:00,31.18,31.23,31.14,31.22,737800.0,15.5225,15.5474,15.5025,15.5424,737800.0
2009-09-01 09:30:00,31.16,31.31,31.1,31.27,475200.0,15.5125,15.5872,15.4826,15.5673,475200.0
2009-09-01 10:00:00,31.27,31.41,31.1,31.14,665100.0,15.5673,15.637,15.4826,15.5025,665100.0
2009-09-01 10:30:00,31.14,31.26,31.14,31.19,250000.0,15.5025,15.5623,15.5025,15.5274,250000.0
2009-09-01 11:00:00,31.19,31.22,31.12,31.18,382700.0,15.5274,15.5424,15.4926,15.5225,382700.0
2009-09-01 11:30:00,31.18,31.24,31.0,31.24,415200.0,15.5225,15.5523,15.4329,15.5523,415200.0
2009-09-01 12:00:00,31.24,31.33,31.13,31.18,259400.0,15.5523,15.5971,15.4976,15.5225,259400.0
2009-09-01 12:30:00,31.17,31.22,31.15,31.17,109300.0,15.5175,15.5424,15.5075,15.5175,109300.0
2009-09-01 13:00:00,31.18,31.2,31.12,31.14,174700.0,15.5225,15.5324,15.4926,15.5025,174700.0
2009-09-01 13:30:00,31.13,31.19,31.1,31.17,302800.0,15.4976,15.5274,15.4826,15.5175,302800.0
2009-09-01 14:00:00,31.17,31.24,31.16,31.2,180500.0,15.5175,15.5523,15.5125,15.5324,180500.0
2009-09-01 14:30:00,31.21,31.24,31.15,31.21,198900.0,15.5374,15.5523,15.5075,15.5374,198900.0
2009-09-01 15:00:00,31.2,31.22,31.08,31.09,352000.0,15.5324,15.5424,15.4727,15.4777,352000.0
2009-09-01 15:30:00,31.09,31.18,31.08,31.12,852800.0,15.4777,15.5225,15.4727,15.4926,852800.0
2009-09-02 09:30:00,31.07,31.13,30.82,30.87,421200.0,15.4677,15.4976,15.3432,15.3681,421200.0
2009-09-02 10:00:00,30.86,30.87,30.72,30.81,468400.0,15.3632,15.3681,15.2935,15.3383,468400.0
2009-09-02 10:30:00,30.82,31.04,30.76,31.03,427900.0,15.3432,15.4528,15.3134,15.4478,427900.0
2009-09-02 11:00:00,31.03,31.04,30.95,31.01,221900.0,15.4478,15.4528,15.408,15.4378,221900.0
2009-09-02 11:30:00,31.0,31.02,30.98,31.02,178600.0,15.4329,15.4428,15.4229,15.4428,178600.0
2009-09-02 12:00:00,31.01,31.08,31.01,31.01,163600.0,15.4378,15.4727,15.4378,15.4378,163600.0
2009-09-02 12:30:00,31.02,31.04,31.0,31.04,152100.0,15.4428,15.4528,15.4329,15.4528,152100.0
2009-09-02 13:00:00,31.04,31.07,31.02,31.02,124500.0,15.4528,15.4677,15.4428,15.4428,124500.0
2009-09-02 13:30:00,31.03,31.03,31.0,31.03,109900.0,15.4478,15.4478,15.4329,15.4478,109900.0
2009-09-02 14:00:00,31.03,31.03,30.98,30.99,166700.0,15.4478,15.4478,15.4229,15.4279,166700.0
2009-09-02 14:30:00,30.99,31.08,30.99,31.05,378700.0,15.4279,15.4727,15.4279,15.4577,378700.0
2009-09-02 15:00:00,31.04,31.14,31.04,31.11,369000.0,15.4528,15.5025,15.4528,15.4876,369000.0
2009-09-02 15:30:00,31.1,31.13,31.05,31.06,595100.0,15.4826,15.4976,15.4577,15.4627,595100.0
2009-09-03 09:30:00,31.14,31.28,30.89,30.98,467300.0,15.5025,15.5722,15.3781,15.4229,467300.0
2009-09-03 10:00:00,30.97,31.02,30.84,30.86,338500.0,15.4179,15.4428,15.3532,15.3632,338500.0
2009-09-03 10:30:00,30.86,30.92,30.82,30.83,168000.0,15.3632,15.393,15.3432,15.3482,168000.0
2009-09-03 11:00:00,30.84,30.92,30.73,30.73,213800.0,15.3532,15.393,15.2984,15.2984,213800.0
2009-09-03 11:30:00,30.73,30.8,30.73,30.79,192500.0,15.2984,15.3333,15.2984,15.3283,192500.0
2009-09-03 12:00:00,30.78,30.87,30.78,30.83,206700.0,15.3233,15.3681,15.3233,15.3482,206700.0
2009-09-03 12:30:00,30.83,30.85,30.8,30.85,164100.0,15.3482,15.3582,15.3333,15.3582,164100.0
2009-09-03 13:00:00,30.84,30.92,30.84,30.9,141200.0,15.3532,15.393,15.3532,15.3831,141200.0
2009-09-03 13:30:00,30.9,30.93,30.89,30.92,139300.0,15.3831,15.398,15.3781,15.393,139300.0
2009-09-03 14:00:00,30.91,30.94,30.91,30.93,128900.0,15.388,15.403,15.388,15.398,128900.0
2009-09-03 14:30:00,30.94,30.95,30.91,30.92,129700.0,15.403,15.408,15.388,15.393,129700.0
2009-09-03 15:00:00,30.92,30.98,30.91,30.96,240800.0,15.393,15.4229,15.388,15.4129,240800.0
2009-09-03 15:30:00,30.96,31.15,30.96,31.1,654200.0,15.4129,15.5075,15.4129,15.4826,654200.0
2009-09-04 09:30:00,31.1,31.15,30.92,31.06,233900.0,15.4826,15.5075,15.393,15.4627,233900.0
2009-09-04 10:00:00,31.06,31.12,31.02,31.07,202600.0,15.4627,15.4926,15.4428,15.4677,202600.0
2009-09-04 10:30:00,31.07,31.12,31.03,31.12,166400.0,15.4677,15.4926,15.4478,15.4926,166400.0
2009-09-04 11:00:00,31.11,31.14,31.08,31.12,155600.0,15.4876,15.5025,15.4727,15.4926,155600.0
2009-09-04 11:30:00,31.11,31.14,31.1,31.11,59700.0,15.4876,15.5025,15.4826,15.4876,59700.0
2009-09-04 12:00:00,31.1,31.23,31.1,31.2,144900.0,15.4826,15.5474,15.4826,15.5324,144900.0
2009-09-04 12:30:00,31.2,31.26,31.18,31.26,97800.0,15.5324,15.5623,15.5225,15.5623,97800.0
2009-09-04 13:00:00,31.26,31.28,31.25,31.28,87200.0,15.5623,15.5722,15.5573,15.5722,87200.0
2009-09-04 13:30:00,31.28,31.35,31.27,31.32,322900.0,15.5722,15.6071,15.5673,15.5922,322900.0
2009-09-04 14:00:00,31.32,31.36,31.32,31.35,215600.0,15.5922,15.6121,15.5922,15.6071,215600.0
2009-09-04 14:30:00,31.35,31.41,31.34,31.4,155600.0,15.6071,15.637,15.6021,15.632,155600.0
2009-09-04 15:00:00,31.41,31.42,31.36,31.38,416000.0,15.637,15.6419,15.6121,15.622,416000.0
2009-09-04 15:30:00,31.38,31.45,31.33,31.45,811800.0,15.622,15.6569,15.5971,15.6569,811800.0
2009-09-08 09:30:00,31.6,31.74,31.32,31.37,659700.0,15.7316,15.8012,15.5922,15.6171,659700.0
2009-09-08 10:00:00,31.37,31.47,31.33,31.43,604600.0,15.6171,15.6668,15.5971,15.6469,604600.0
2009-09-08 10:30:00,31.43,31.51,31.42,31.46,241300.0,15.6469,15.6867,15.6419,15.6619,241300.0
2009-09-08 11:00:00,31.45,31.47,31.38,31.47,251700.0,15.6569,15.6668,15.622,15.6668,251700.0
2009-09-08 11:30:00,31.46,31.47,31.4,31.45,241200.0,15.6619,15.6668,15.632,15.6569,241200.0
2009-09-08 12:00:00,31.45,31.46,31.42,31.44,143000.0,15.6569,15.6619,15.6419,15.6519,143000.0
2009-09-08 12:30:00,31.43,31.48,31.42,31.48,147800.0,15.6469,15.6718,15.6419,15.6718,147800.0
2009-09-08 13:00:00,31.47,31.49,31.45,31.48,174500.0,15.6668,15.6768,15.6569,15.6718,174500.0
2009-09-08 13:30:00,31.48,31.48,31.43,31.43,113100.0,15.6718,15.6718,15.6469,15.6469,113100.0
2009-09-08 14:00:00,31.43,31.44,31.41,31.43,149600.0,15.6469,15.6519,15.637,15.6469,149600.0
2009-09-08 14:30:00,31.44,31.49,31.43,31.47,184600.0,15.6519,15.6768,15.6469,15.6668,184600.0
2009-09-08 15:00:00,31.46,31.47,31.4,31.42,207200.0,15.6619,15.6668,15.632,15.6419,207200.0
2009-09-08 15:30:00,31.42,31.46,31.36,31.39,655700.0,15.6419,15.6619,15.6121,15.627,655700.0
2009-09-09 09:30:00,31.49,31.51,31.28,31.28,347700.0,15.6768,15.6867,15.5722,15.5722,347700.0
2009-09-09 10:00:00,31.28,31.4,31.27,31.35,238200.0,15.5722,15.632,15.5673,15.6071,238200.0
2009-09-09 10:30:00,31.34,31.34,31.17,31.17,230200.0,15.6021,15.6021,15.5175,15.5175,230200.0
2009-09-09 11:00:00,31.18,31.29,31.17,31.29,258100.0,15.5225,15.5772,15.5175,15.5772,258100.0
2009-09-09 11:30:00,31.29,31.3,31.2,31.23,170300.0,15.5772,15.5822,15.5324,15.5474,170300.0
2009-09-09 12:00:00,31.23,31.23,31.21,31.22,81800.0,15.5474,15.5474,15.5374,15.5424,81800.0
2009-09-09 12:30:00,31.22,31.23,31.17,31.18,156700.0,15.5424,15.5474,15.5175,15.5225,156700.0
2009-09-09 13:00:00,31.17,31.18,31.11,31.11,286400.0,15.5175,15.5225,15.4876,15.4876,286400.0
2009-09-09 13:30:00,31.11,31.14,31.09,31.13,149200.0,15.4876,15.5025,15.4777,15.4976,149200.0
2009-09-09 14:00:00,31.13,31.17,31.1,31.13,162700.0,15.4976,15.5175,15.4826,15.4976,162700.0
2009-09-09 14:30:00,31.13,31.16,31.08,31.12,213600.0,15.4976,15.5125,15.4727,15.4926,213600.0
2009-09-09 15:00:00,31.12,31.16,31.1,31.14,203200.0,15.4926,15.5125,15.4826,15.5025,203200.0
2009-09-09 15:30:00,31.15,31.18,31.07,31.13,613700.0,15.5075,15.5225,15.4677,15.4976,613700.0
2009-09-10 09:30:00,31.1,31.24,30.95,31.0,282200.0,15.4826,15.5523,15.408,15.4329,282200.0
2009-09-10 10:00:00,31.0,31.02,30.91,31.0,419400.0,15.4329,15.4428,15.388,15.4329,419400.0
2009-09-10 10:30:00,31.0,31.16,31.0,31.16,174400.0,15.4329,15.5125,15.4329,15.5125,174400.0
2009-09-10 11:00:00,31.16,31.2,31.13,31.19,463300.0,15.5125,15.5324,15.4976,15.5274,463300.0
2009-09-10 11:30:00,31.19,31.21,31.17,31.18,186700.0,15.5274,15.5374,15.5175,15.5225,186700.0
2009-09-10 12:00:00,31.19,31.19,31.14,31.18,115100.0,15.5274,15.5274,15.5025,15.5225,115100.0
2009-09-10 12:30:00,31.17,31.22,31.17,31.2,201600.0,15.5175,15.5424,15.5175,15.5324,201600.0
2009-09-10 13:00:00,31.2,31.21,31.17,31.2,94600.0,15.5324,15.5374,15.5175,15.5324,94600.0
2009-09-10 13:30:00,31.21,31.31,31.2,31.3,246200.0,15.5374,15.5872,15.5324,15.5822,246200.0
2009-09-10 14:00:00,31.31,31.33,31.27,31.27,232200.0,15.5872,15.5971,15.5673,15.5673,232200.0
2009-09-10 14:30:00,31.27,31.29,31.24,31.26,156800.0,15.5673,15.5772,15.5523,15.5623,156800.0
2009-09-10 15:00:00,31.26,31.27,31.1,31.11,867900.0,15.5623,15.5673,15.4826,15.4876,867900.0
2009-09-10 15:30:00,31.12,31.2,31.11,31.2,536300.0,15.4926,15.5324,15.4876,15.5324,536300.0
2009-09-11 09:30:00,31.2,31.38,31.04,31.08,524000.0,15.5324,15.622,15.4528,15.4727,524000.0
2009-09-11 10:00:00,31.08,31.1,30.98,31.0,588400.0,15.4727,15.4826,15.4229,15.4329,588400.0
2009-09-11 10:30:00,31.0,31.08,30.98,31.0,392600.0,15.4329,15.4727,15.4229,15.4329,392600.0
2009-09-11 11:00:00,31.0,31.01,30.98,31.0,339700.0,15.4329,15.4378,15.4229,15.4329,339700.0
2009-09-11 11:30:00,31.0,31.09,30.98,31.09,279900.0,15.4329,15.4777,15.4229,15.4777,279900.0
2009-09-11 12:00:00,31.09,31.1,31.03,31.07,198800.0,15.4777,15.4826,15.4478,15.4677,198800.0
2009-09-11 12:30:00,31.08,31.09,31.0,31.07,153800.0,15.4727,15.4777,15.4329,15.4677,153800.0
2009-09-11 13:00:00,31.07,31.08,31.06,31.06,80000.0,15.4677,15.4727,15.4627,15.4627,80000.0
2009-09-11 13:30:00,31.07,31.09,31.06,31.08,130000.0,15.4677,15.4777,15.4627,15.4727,130000.0
2009-09-11 14:00:00,31.08,31.11,31.08,31.09,165900.0,15.4727,15.4876,15.4727,15.4777,165900.0
2009-09-11 14:30:00,31.09,31.12,31.05,31.08,241500.0,15.4777,15.4926,15.4577,15.4727,241500.0
2009-09-11 15:00:00,31.07,31.13,31.07,31.08,217200.0,15.4677,15.4976,15.4677,15.4727,217200.0
2009-09-11 15:30:00,31.08,31.1,31.0,31.04,413400.0,15.4727,15.4826,15.4329,15.4528,413400.0
2009-09-14 09:30:00,30.98,31.35,30.98,31.3,413200.0,15.4229,15.6071,15.4229,15.5822,413200.0
2009-09-14 10:00:00,31.29,31.35,31.09,31.09,493000.0,15.5772,15.6071,15.4777,15.4777,493000.0
2009-09-14 10:30:00,31.09,31.2,31.07,31.2,375900.0,15.4777,15.5324,15.4677,15.5324,375900.0
2009-09-14 11:00:00,31.2,31.31,31.19,31.23,197600.0,15.5324,15.5872,15.5274,15.5474,197600.0
2009-09-14 11:30:00,31.24,31.3,31.24,31.3,122300.0,15.5523,15.5822,15.5523,15.5822,122300.0
2009-09-14 12:00:00,31.29,31.34,31.29,31.34,102700.0,15.5772,15.6021,15.5772,15.6021,102700.0
2009-09-14 12:30:00,31.33,31.4,31.33,31.4,169500.0,15.5971,15.632,15.5971,15.632,169500.0
2009-09-14 13:00:00,31.4,31.43,31.39,31.42,104300.0,15.632,15.6469,15.627,15.6419,104300.0
2009-09-14 13:30:00,31.42,31.45,31.39,31.41,197700.0,15.6419,15.6569,15.627,15.637,197700.0
2009-09-14 14:00:00,31.4,31.5,31.39,31.49,222700.0,15.632,15.6818,15.627,15.6768,222700.0
2009-09-14 14:30:00,31.49,31.51,31.44,31.46,224000.0,15.6768,15.6867,15.6519,15.6619,224000.0
2009-09-14 15:00:00,31.46,31.47,31.42,31.46,171100.0,15.6619,15.6668,15.6419,15.6619,171100.0
2009-09-14 15:30:00,31.46,31.53,31.43,31.51,487300.0,15.6619,15.6967,15.6469,15.6867,487300.0
2009-09-15 09:30:00,31.54,31.54,31.39,31.39,410800.0,15.7017,15.7017,15.627,15.627,410800.0
2009-09-15 10:00:00,31.4,31.65,31.39,31.61,602800.0,15.632,15.7564,15.627,15.7365,602800.0
2009-09-15 10:30:00,31.61,31.69,31.6,31.64,283800.0,15.7365,15.7764,15.7316,15.7515,283800.0
2009-09-15 11:00:00,31.64,31.65,31.54,31.57,240100.0,15.7515,15.7564,15.7017,15.7166,240100.0
2009-09-15 11:30:00,31.56,31.69,31.56,31.68,289400.0,15.7116,15.7764,15.7116,15.7714,289400.0
2009-09-15 12:00:00,31.68,31.7,31.66,31.69,164500.0,15.7714,15.7813,15.7614,15.7764,164500.0
2009-09-15 12:30:00,31.69,31.79,31.67,31.79,475000.0,15.7764,15.8261,15.7664,15.8261,475000.0
2009-09-15 13:00:00,31.79,31.85,31.76,31.82,302100.0,15.8261,15.856,15.8112,15.8411,302100.0
2009-09-15 13:30:00,31.82,31.84,31.81,31.84,140100.0,15.8411,15.851,15.8361,15.851,140100.0
2009-09-15 14:00:00,31.83,31.84,31.79,31.82,182600.0,15.8461,15.851,15.8261,15.8411,182600.0
2009-09-15 14:30:00,31.82,31.89,31.8,31.89,229800.0,15.8411,15.8759,15.8311,15.8759,229800.0
2009-09-15 15:00:00,31.89,31.9,31.86,31.9,280400.0,15.8759,15.8809,15.861,15.8809,280400.0
2009-09-15 15:30:00,31.9,31.97,31.9,31.95,890200.0,15.8809,15.9158,15.8809,15.9058,890200.0
2009-09-16 09:30:00,32.0,32.0,31.65,31.79,497900.0,15.9307,15.9307,15.7564,15.8261,497900.0
2009-09-16 10:00:00,31.79,31.88,31.75,31.78,223300.0,15.8261,15.8709,15.8062,15.8212,223300.0
2009-09-16 10:30:00,31.79,31.94,31.78,31.89,184500.0,15.8261,15.9008,15.8212,15.8759,184500.0
2009-09-16 11:00:00,31.89,31.98,31.88,31.98,161000.0,15.8759,15.9207,15.8709,15.9207,161000.0
2009-09-16 11:30:00,31.97,32.0,31.96,31.99,351500.0,15.9158,15.9307,15.9108,15.9257,351500.0
2009-09-16 12:00:00,31.98,32.0,31.98,31.99,240300.0,15.9207,15.9307,15.9207,15.9257,240300.0
2009-09-16 12:30:00,31.99,32.15,31.99,32.15,271200.0,15.9257,16.0054,15.9257,16.0054,271200.0
2009-09-16 13:00:00,32.14,32.19,32.14,32.16,321400.0,16.0004,16.0253,16.0004,16.0103,321400.0
2009-09-16 13:30:00,32.17,32.23,32.16,32.22,275100.0,16.0153,16.0452,16.0103,16.0402,275100.0
2009-09-16 14:00:00,32.22,32.34,32.21,32.29,496100.0,16.0402,16.0999,16.0352,16.0751,496100.0
2009-09-16 14:30:00,32.29,32.31,32.19,32.2,342100.0,16.0751,16.085,16.0253,16.0303,342100.0
2009-09-16 15:00:00,32.19,32.19,32.08,32.11,420700.0,16.0253,16.0253,15.9705,15.9854,420700.0
2009-09-16 15:30:00,32.11,32.18,32.11,32.13,673200.0,15.9854,16.0203,15.9854,15.9954,673200.0
2009-09-17 09:30:00,32.08,32.2,32.0,32.09,386900.0,15.9705,16.0303,15.9307,15.9755,386900.0
2009-09-17 10:00:00,32.1,32.22,31.92,31.96,379000.0,15.9805,16.0402,15.8909,15.9108,379000.0
2009-09-17 10:30:00,31.95,32.0,31.88,32.0,253800.0,15.9058,15.9307,15.8709,15.9307,253800.0
2009-09-17 11:00:00,31.99,32.05,31.95,32.02,234500.0,15.9257,15.9556,15.9058,15.9406,234500.0
2009-09-17 11:30:00,32.02,32.04,31.96,32.01,329900.0,15.9406,15.9506,15.9108,15.9357,329900.0
2009-09-17 12:00:00,32.01,32.07,31.98,31.98,305900.0,15.9357,15.9655,15.9207,15.9207,305900.0
2009-09-17 12:30:00,31.98,32.02,31.95,31.98,178200.0,15.9207,15.9406,15.9058,15.9207,178200.0
2009-09-17 13:00:00,31.97,32.04,31.96,31.97,147100.0,15.9158,15.9506,15.9108,15.9158,147100.0
2009-09-17 13:30:00,31.98,32.0,31.96,31.96,116100.0,15.9207,15.9307,15.9108,15.9108,116100.0
2009-09-17 14:00:00,31.97,32.05,31.96,32.04,211500.0,15.9158,15.9556,15.9108,15.9506,211500.0
2009-09-17 14:30:00,32.04,32.1,32.03,32.06,213700.0,15.9506,15.9805,15.9456,15.9606,213700.0
2009-09-17 15:00:00,32.06,32.11,32.04,32.09,347100.0,15.9606,15.9854,15.9506,15.9755,347100.0
2009-09-17 15:30:00,32.09,32.11,31.98,32.11,1035800.0,15.9755,15.9854,15.9207,15.9854,1035800.0
2009-09-18 09:30:00,32.27,32.32,32.09,32.3,1255700.0,16.0651,16.09,15.9755,16.08,1255700.0
2009-09-18 10:00:00,32.3,32.31,32.14,32.18,249800.0,16.08,16.085,16.0004,16.0203,249800.0
2009-09-18 10:30:00,32.18,32.25,32.12,32.17,199800.0,16.0203,16.0551,15.9904,16.0153,199800.0
2009-09-18 11:00:00,32.18,32.18,32.12,32.15,79800.0,16.0203,16.0203,15.9904,16.0054,79800.0
2009-09-18 11:30:00,32.16,32.17,32.1,32.11,142800.0,16.0103,16.0153,15.9805,15.9854,142800.0
2009-09-18 12:00:00,32.11,32.17,32.11,32.16,90200.0,15.9854,16.0153,15.9854,16.0103,90200.0
2009-09-18 12:30:00,32.16,32.2,32.14,32.17,199200.0,16.0103,16.0303,16.0004,16.0153,199200.0
2009-09-18 13:00:00,32.17,32.28,32.16,32.28,87700.0,16.0153,16.0701,16.0103,16.0701,87700.0
2009-09-18 13:30:00,32.27,32.3,32.22,32.28,129700.0,16.0651,16.08,16.0402,16.0701,129700.0
2009-09-18 14:00:00,32.28,32.29,32.24,32.25,242000.0,16.0701,16.0751,16.0502,16.0551,242000.0
2009-09-18 14:30:00,32.25,32.27,32.22,32.22,129700.0,16.0551,16.0651,16.0402,16.0402,129700.0
2009-09-18 15:00:00,32.22,32.23,32.17,32.17,288000.0,16.0402,16.0452,16.0153,16.0153,288000.0
2009-09-18 15:30:00,32.17,32.18,32.05,32.05,980000.0,16.0153,16.0203,15.9556,15.9556,980000.0
2009-09-21 09:30:00,31.97,32.17,31.9,32.06,377100.0,15.9158,16.0153,15.8809,15.9606,377100.0
2009-09-21 10:00:00,32.06,32.07,31.95,32.0,400600.0,15.9606,15.9655,15.9058,15.9307,400600.0
2009-09-21 10:30:00,32.0,32.02,31.96,32.0,137600.0,15.9307,15.9406,15.9108,15.9307,137600.0
2009-09-21 11:00:00,32.0,32.07,32.0,32.02,108300.0,15.9307,15.9655,15.9307,15.9406,108300.0
2009-09-21 11:30:00,32.02,32.08,32.01,32.06,144400.0,15.9406,15.9705,15.9357,15.9606,144400.0
2009-09-21 12:00:00,32.06,32.07,32.01,32.01,96700.0,15.9606,15.9655,15.9357,15.9357,96700.0
2009-09-21 12:30:00,32.01,32.02,31.98,32.0,105800.0,15.9357,15.9406,15.9207,15.9307,105800.0
2009-09-21 13:00:00,32.0,32.12,32.0,32.12,104300.0,15.9307,15.9904,15.9307,15.9904,104300.0
2009-09-21 13:30:00,32.12,32.15,32.11,32.14,121400.0,15.9904,16.0054,15.9854,16.0004,121400.0
2009-09-21 14:00:00,32.13,32.14,32.08,32.09,146900.0,15.9954,16.0004,15.9705,15.9755,146900.0
2009-09-21 14:30:00,32.08,32.1,32.03,32.04,131700.0,15.9705,15.9805,15.9456,15.9506,131700.0
2009-09-21 15:00:00,32.04,32.07,32.0,32.06,187800.0,15.9506,15.9655,15.9307,15.9606,187800.0
2009-09-21 15:30:00,32.06,32.07,31.99,32.04,385900.0,15.9606,15.9655,15.9257,15.9506,385900.0
2009-09-22 09:30:00,32.15,32.15,31.89,31.9,333100.0,16.0054,16.0054,15.8759,15.8809,333100.0
2009-09-22 10:00:00,31.91,31.92,31.85,31.85,245700.0,15.8859,15.8909,15.856,15.856,245700.0
2009-09-22 10:30:00,31.85,31.85,31.75,31.82,371800.0,15.856,15.856,15.8062,15.8411,371800.0
2009-09-22 11:00:00,31.82,31.88,31.81,31.81,183400.0,15.8411,15.8709,15.8361,15.8361,183400.0
2009-09-22 11:30:00,31.81,31.83,31.77,31.77,134800.0,15.8361,15.8461,15.8162,15.8162,134800.0
2009-09-22 12:00:00,31.77,31.81,31.75,31.75,264700.0,15.8162,15.8361,15.8062,15.8062,264700.0
2009-09-22 12:30:00,31.75,31.76,31.67,31.72,188300.0,15.8062,15.8112,15.7664,15.7913,188300.0
2009-09-22 13:00:00,31.71,31.75,31.71,31.74,155200.0,15.7863,15.8062,15.7863,15.8012,155200.0
2009-09-22 13:30:00,31.75,31.79,31.7,31.78,213600.0,15.8062,15.8261,15.7813,15.8212,213600.0
2009-09-22 14:00:00,31.79,31.83,31.79,31.82,91000.0,15.8261,15.8461,15.8261,15.8411,91000.0
2009-09-22 14:30:00,31.82,31.82,31.75,31.77,221100.0,15.8411,15.8411,15.8062,15.8162,221100.0
2009-09-22 15:00:00,31.77,31.85,31.75,31.79,156500.0,15.8162,15.856,15.8062,15.8261,156500.0
2009-09-22 15:30:00,31.8,31.84,31.77,31.8,429000.0,15.8311,15.851,15.8162,15.8311,429000.0
2009-09-23 09:30:00,31.75,31.95,31.7,31.86,316800.0,15.8062,15.9058,15.7813,15.861,316800.0
2009-09-23 10:00:00,31.85,31.97,31.83,31.94,297800.0,15.856,15.9158,15.8461,15.9008,297800.0
2009-09-23 10:30:00,31.94,31.97,31.92,31.95,179500.0,15.9008,15.9158,15.8909,15.9058,179500.0
2009-09-23 11:00:00,31.95,32.1,31.94,32.08,354800.0,15.9058,15.9805,15.9008,15.9705,354800.0
2009-09-23 11:30:00,32.07,32.07,31.97,31.97,118300.0,15.9655,15.9655,15.9158,15.9158,118300.0
2009-09-23 12:00:00,31.97,31.98,31.94,31.96,76100.0,15.9158,15.9207,15.9008,15.9108,76100.0
2009-09-23 12:30:00,31.96,31.98,31.95,31.98,54700.0,15.9108,15.9207,15.9058,15.9207,54700.0
2009-09-23 13:00:00,31.98,32.01,31.94,32.0,229700.0,15.9207,15.9357,15.9008,15.9307,229700.0
2009-09-23 13:30:00,32.01,32.08,31.99,32.08,119700.0,15.9357,15.9705,15.9257,15.9705,119700.0
2009-09-23 14:00:00,32.07,32.25,31.98,32.24,354300.0,15.9655,16.0551,15.9207,16.0502,354300.0
2009-09-23 14:30:00,32.23,32.25,32.1,32.12,236600.0,16.0452,16.0551,15.9805,15.9904,236600.0
2009-09-23 15:00:00,32.12,32.21,32.05,32.11,635500.0,15.9904,16.0352,15.9556,15.9854,635500.0
2009-09-23 15:30:00,32.1,32.12,31.79,31.83,822000.0,15.9805,15.9904,15.8261,15.8461,822000.0
2009-09-24 09:30:00,31.88,32.03,31.76,31.99,382900.0,15.8709,15.9456,15.8112,15.9257,382900.0
2009-09-24 10:00:00,31.98,32.01,31.81,32.0,377600.0,15.9207,15.9357,15.8361,15.9307,377600.0
2009-09-24 10:30:00,31.99,32.04,31.89,31.89,328400.0,15.9257,15.9506,15.8759,15.8759,328400.0
2009-09-24 11:00:00,31.89,32.0,31.85,31.86,150900.0,15.8759,15.9307,15.856,15.861,150900.0
2009-09-24 11:30:00,31.87,32.03,31.86,31.99,315200.0,15.866,15.9456,15.861,15.9257,315200.0
2009-09-24 12:00:00,32.0,32.06,31.98,31.98,210900.0,15.9307,15.9606,15.9207,15.9207,210900.0
2009-09-24 12:30:00,31.98,31.99,31.9,31.9,107700.0,15.9207,15.9257,15.8809,15.8809,107700.0
2009-09-24 13:00:00,31.9,31.94,31.9,31.92,131100.0,15.8809,15.9008,15.8809,15.8909,131100.0
2009-09-24 13:30:00,31.91,31.93,31.84,31.92,215800.0,15.8859,15.8958,15.851,15.8909,215800.0
2009-09-24 14:00:00,31.91,31.92,31.85,31.87,174000.0,15.8859,15.8909,15.856,15.866,174000.0
2009-09-24 14:30:00,31.88,31.93,31.84,31.89,159800.0,15.8709,15.8958,15.851,15.8759,159800.0
2009-09-24 15:00:00,31.88,31.89,31.83,31.88,280700.0,15.8709,15.8759,15.8461,15.8709,280700.0
2009-09-24 15:30:00,31.88,32.15,31.85,31.9,729200.0,15.8709,16.0054,15.856,15.8809,729200.0
2009-09-25 09:30:00,31.89,32.09,31.83,31.95,256900.0,15.8759,15.9755,15.8461,15.9058,256900.0
2009-09-25 10:00:00,31.94,31.97,31.78,31.78,301100.0,15.9008,15.9158,15.8212,15.8212,301100.0
2009-09-25 10:30:00,31.79,31.82,31.7,31.71,303700.0,15.8261,15.8411,15.7813,15.7863,303700.0
2009-09-25 11:00:00,31.71,31.72,31.65,31.7,305800.0,15.7863,15.7913,15.7564,15.7813,305800.0
2009-09-25 11:30:00,31.69,31.76,31.67,31.74,213000.0,15.7764,15.8112,15.7664,15.8012,213000.0
2009-09-25 12:00:00,31.74,31.81,31.69,31.75,259400.0,15.8012,15.8361,15.7764,15.8062,259400.0
2009-09-25 12:30:00,31.76,31.82,31.75,31.76,108400.0,15.8112,15.8411,15.8062,15.8112,108400.0
2009-09-25 13:00:00,31.76,31.84,31.74,31.83,114100.0,15.8112,15.851,15.8012,15.8461,114100.0
2009-09-25 13:30:00,31.84,31.87,31.79,31.87,538800.0,15.851,15.866,15.8261,15.866,538800.0
2009-09-25 14:00:00,31.87,31.94,31.85,31.93,407500.0,15.866,15.9008,15.856,15.8958,407500.0
2009-09-25 14:30:00,31.92,31.97,31.9,31.94,152700.0,15.8909,15.9158,15.8809,15.9008,152700.0
2009-09-25 15:00:00,31.95,31.98,31.92,31.93,205800.0,15.9058,15.9207,15.8909,15.8958,205800.0
2009-09-25 15:30:00,31.94,32.0,31.89,31.92,536200.0,15.9008,15.9307,15.8759,15.8909,536200.0
2009-09-28 09:30:00,31.95,32.05,31.88,32.03,168600.0,15.9058,15.9556,15.8709,15.9456,168600.0
2009-09-28 10:00:00,32.04,32.14,32.04,32.09,128300.0,15.9506,16.0004,15.9506,15.9755,128300.0
2009-09-28 10:30:00,32.08,32.13,32.03,32.04,115000.0,15.9705,15.9954,15.9456,15.9506,115000.0
2009-09-28 11:00:00,32.04,32.14,32.03,32.06,240100.0,15.9506,16.0004,15.9456,15.9606,240100.0
2009-09-28 11:30:00,32.07,32.11,31.95,31.95,218800.0,15.9655,15.9854,15.9058,15.9058,218800.0
2009-09-28 12:00:00,31.95,32.01,31.93,31.98,215100.0,15.9058,15.9357,15.8958,15.9207,215100.0
2009-09-28 12:30:00,31.98,32.01,31.97,32.0,86800.0,15.9207,15.9357,15.9158,15.9307,86800.0
2009-09-28 13:00:00,32.0,32.05,31.99,32.05,226800.0,15.9307,15.9556,15.9257,15.9556,226800.0
2009-09-28 13:30:00,32.05,32.05,31.99,32.0,113100.0,15.9556,15.9556,15.9257,15.9307,113100.0
2009-09-28 14:00:00,32.0,32.02,31.96,31.99,185700.0,15.9307,15.9406,15.9108,15.9257,185700.0
2009-09-28 14:30:00,31.99,32.02,31.99,31.99,91600.0,15.9257,15.9406,15.9257,15.9257,91600.0
2009-09-28 15:00:00,31.99,32.01,31.97,31.97,275300.0,15.9257,15.9357,15.9158,15.9158,275300.0
2009-09-28 15:30:00,31.97,31.99,31.91,31.94,384500.0,15.9158,15.9257,15.8859,15.9008,384500.0
2009-09-29 09:30:00,31.95,32.09,31.87,32.01,238900.0,15.9058,15.9755,15.866,15.9357,238900.0
2009-09-29 10:00:00,32.0,32.0,31.83,31.89,181400.0,15.9307,15.9307,15.8461,15.8759,181400.0
2009-09-29 10:30:00,31.89,31.94,31.82,31.83,144600.0,15.8759,15.9008,15.8411,15.8461,144600.0
2009-09-29 11:00:00,31.83,31.84,31.78,31.78,116700.0,15.8461,15.851,15.8212,15.8212,116700.0
2009-09-29 11:30:00,31.79,31.79,31.69,31.78,203300.0,15.8261,15.8261,15.7764,15.8212,203300.0
2009-09-29 12:00:00,31.79,31.83,31.75,31.77,134700.0,15.8261,15.8461,15.8062,15.8162,134700.0
2009-09-29 12:30:00,31.78,31.86,31.77,31.86,76200.0,15.8212,15.861,15.8162,15.861,76200.0
2009-09-29 13:00:00,31.86,31.93,31.86,31.92,103500.0,15.861,15.8958,15.861,15.8909,103500.0
2009-09-29 13:30:00,31.91,31.94,31.91,31.91,102600.0,15.8859,15.9008,15.8859,15.8859,102600.0
2009-09-29 14:00:00,31.91,31.92,31.87,31.88,168300.0,15.8859,15.8909,15.866,15.8709,168300.0
2009-09-29 14:30:00,31.89,31.95,31.87,31.95,170300.0,15.8759,15.9058,15.866,15.9058,170300.0
2009-09-29 15:00:00,31.95,32.05,31.94,32.0,265800.0,15.9058,15.9556,15.9008,15.9307,265800.0
2009-09-29 15:30:00,32.0,32.01,31.95,31.98,399000.0,15.9307,15.9357,15.9058,15.9207,399000.0
2009-09-30 09:30:00,31.97,32.0,31.76,31.89,324400.0,15.9158,15.9307,15.8112,15.8759,324400.0
2009-09-30 10:00:00,31.88,31.97,31.8,31.81,247200.0,15.8709,15.9158,15.8311,15.8361,247200.0
2009-09-30 10:30:00,31.81,31.82,31.71,31.71,161800.0,15.8361,15.8411,15.7863,15.7863,161800.0
2009-09-30 11:00:00,31.72,31.74,31.65,31.69,218500.0,15.7913,15.8012,15.7564,15.7764,218500.0
2009-09-30 11:30:00,31.69,31.7,31.64,31.64,160100.0,15.7764,15.7813,15.7515,15.7515,160100.0
2009-09-30 12:00:00,31.64,31.64,31.56,31.57,170200.0,15.7515,15.7515,15.7116,15.7166,170200.0
2009-09-30 12:30:00,31.56,31.61,31.53,31.56,342000.0,15.7116,15.7365,15.6967,15.7116,342000.0
2009-09-30 13:00:00,31.56,31.65,31.56,31.65,277700.0,15.7116,15.7564,15.7116,15.7564,277700.0
2009-09-30 13:30:00,31.64,31.67,31.6,31.65,282600.0,15.7515,15.7664,15.7316,15.7564,282600.0
2009-09-30 14:00:00,31.65,31.67,31.62,31.65,153200.0,15.7564,15.7664,15.7415,15.7564,153200.0
2009-09-30 14:30:00,31.64,31.7,31.63,31.66,174600.0,15.7515,15.7813,15.7465,15.7614,174600.0
2009-09-30 15:00:00,31.66,31.67,31.59,31.63,294100.0,15.7614,15.7664,15.7266,15.7465,294100.0
2009-09-30 15:30:00,31.63,31.73,31.6,31.66,1332600.0,15.7465,15.7963,15.7316,15.7614,1332600.0
2009-10-01 09:30:00,31.81,31.93,31.64,31.85,790300.0,15.8361,15.8958,15.7515,15.856,790300.0
2009-10-01 10:00:00,31.86,31.9,31.67,31.85,713600.0,15.861,15.8809,15.7664,15.856,713600.0
2009-10-01 10:30:00,31.85,31.86,31.69,31.7,766200.0,15.856,15.861,15.7764,15.7813,766200.0
2009-10-01 11:00:00,31.7,31.71,31.57,31.59,637300.0,15.7813,15.7863,15.7166,15.7266,637300.0
2009-10-01 11:30:00,31.58,31.74,31.56,31.74,180300.0,15.7216,15.8012,15.7116,15.8012,180300.0
2009-10-01 12:00:00,31.74,31.88,31.68,31.88,249900.0,15.8012,15.8709,15.7714,15.8709,249900.0
2009-10-01 12:30:00,31.88,31.88,31.77,31.82,133100.0,15.8709,15.8709,15.8162,15.8411,133100.0
2009-10-01 13:00:00,31.82,31.83,31.71,31.74,247400.0,15.8411,15.8461,15.7863,15.8012,247400.0
2009-10-01 13:30:00,31.74,31.82,31.73,31.8,192900.0,15.8012,15.8411,15.7963,15.8311,192900.0
2009-10-01 14:00:00,31.81,31.86,31.8,31.83,194300.0,15.8361,15.861,15.8311,15.8461,194300.0
2009-10-01 14:30:00,31.83,31.84,31.8,31.81,320200.0,15.8461,15.851,15.8311,15.8361,320200.0
2009-10-01 15:00:00,31.81,31.85,31.74,31.79,515100.0,15.8361,15.856,15.8012,15.8261,515100.0
2009-10-01 15:30:00,31.79,31.89,31.68,31.68,983200.0,15.8261,15.8759,15.7714,15.7714,983200.0
2009-10-02 09:30:00,31.71,31.82,31.58,31.73,530000.0,15.7863,15.8411,15.7216,15.7963,530000.0
2009-10-02 10:00:00,31.72,31.73,31.51,31.57,299400.0,15.7913,15.7963,15.6867,15.7166,299400.0
2009-10-02 10:30:00,31.56,31.67,31.53,31.63,342900.0,15.7116,15.7664,15.6967,15.7465,342900.0
2009-10-02 11:00:00,31.63,31.76,31.63,31.74,300300.0,15.7465,15.8112,15.7465,15.8012,300300.0
2009-10-02 11:30:00,31.75,31.81,31.67,31.76,460700.0,15.8062,15.8361,15.7664,15.8112,460700.0
2009-10-02 12:00:00,31.77,31.85,31.76,31.85,178400.0,15.8162,15.856,15.8112,15.856,178400.0
2009-10-02 12:30:00,31.84,31.85,31.76,31.82,155500.0,15.851,15.856,15.8112,15.8411,155500.0
2009-10-02 13:00:00,31.81,31.85,31.75,31.76,144200.0,15.8361,15.856,15.8062,15.8112,144200.0
2009-10-02 13:30:00,31.76,31.79,31.73,31.76,192600.0,15.8112,15.8261,15.7963,15.8112,192600.0
2009-10-02 14:00:00,31.76,31.76,31.73,31.75,132900.0,15.8112,15.8112,15.7963,15.8062,132900.0
2009-10-02 14:30:00,31.75,31.76,31.72,31.72,166400.0,15.8062,15.8112,15.7913,15.7913,166400.0
2009-10-02 15:00:00,31.72,31.74,31.7,31.71,233700.0,15.7913,15.8012,15.7813,15.7863,233700.0
2009-10-02 15:30:00,31.7,31.78,31.7,31.72,634000.0,15.7813,15.8212,15.7813,15.7913,634000.0
2009-10-05 09:30:00,31.88,31.88,31.57,31.66,279700.0,15.8709,15.8709,15.7166,15.7614,279700.0
2009-10-05 10:00:00,31.67,31.73,31.56,31.58,207500.0,15.7664,15.7963,15.7116,15.7216,207500.0
2009-10-05 10:30:00,31.58,31.59,31.5,31.54,353600.0,15.7216,15.7266,15.6818,15.7017,353600.0
2009-10-05 11:00:00,31.54,31.63,31.51,31.58,302400.0,15.7017,15.7465,15.6867,15.7216,302400.0
2009-10-05 11:30:00,31.59,31.61,31.54,31.58,107100.0,15.7266,15.7365,15.7017,15.7216,107100.0
2009-10-05 12:00:00,31.59,31.61,31.58,31.6,69900.0,15.7266,15.7365,15.7216,15.7316,69900.0
2009-10-05 12:30:00,31.59,31.65,31.52,31.65,145500.0,15.7266,15.7564,15.6917,15.7564,145500.0
2009-10-05 13:00:00,31.65,31.69,31.62,31.65,136100.0,15.7564,15.7764,15.7415,15.7564,136100.0
2009-10-05 13:30:00,31.64,31.65,31.53,31.53,254200.0,15.7515,15.7564,15.6967,15.6967,254200.0
2009-10-05 14:00:00,31.54,31.6,31.53,31.59,229600.0,15.7017,15.7316,15.6967,15.7266,229600.0
2009-10-05 14:30:00,31.6,31.71,31.59,31.66,315500.0,15.7316,15.7863,15.7266,15.7614,315500.0
2009-10-05 15:00:00,31.66,31.74,31.65,31.72,291600.0,15.7614,15.8012,15.7564,15.7913,291600.0
2009-10-05 15:30:00,31.73,31.74,31.65,31.72,545100.0,15.7963,15.8012,15.7564,15.7913,545100.0
2009-10-06 09:30:00,31.77,31.78,31.52,31.72,282700.0,15.8162,15.8212,15.6917,15.7913,282700.0
2009-10-06 10:00:00,31.72,31.76,31.66,31.67,256200.0,15.7913,15.8112,15.7614,15.7664,256200.0
2009-10-06 10:30:00,31.66,31.8,31.65,31.8,193300.0,15.7614,15.8311,15.7564,15.8311,193300.0
2009-10-06 11:00:00,31.8,31.85,31.74,31.77,282100.0,15.8311,15.856,15.8012,15.8162,282100.0
2009-10-06 11:30:00,31.77,31.81,31.73,31.77,268800.0,15.8162,15.8361,15.7963,15.8162,268800.0
2009-10-06 12:00:00,31.77,31.81,31.75,31.8,94700.0,15.8162,15.8361,15.8062,15.8311,94700.0
2009-10-06 12:30:00,31.8,31.82,31.73,31.74,136600.0,15.8311,15.8411,15.7963,15.8012,136600.0
2009-10-06 13:00:00,31.74,31.82,31.73,31.82,138100.0,15.8012,15.8411,15.7963,15.8411,138100.0
2009-10-06 13:30:00,31.81,31.84,31.78,31.82,128700.0,15.8361,15.851,15.8212,15.8411,128700.0
2009-10-06 14:00:00,31.81,31.85,31.76,31.78,157000.0,15.8361,15.856,15.8112,15.8212,157000.0
2009-10-06 14:30:00,31.77,31.78,31.7,31.71,162800.0,15.8162,15.8212,15.7813,15.7863,162800.0
2009-10-06 15:00:00,31.7,31.8,31.69,31.77,278400.0,15.7813,15.8311,15.7764,15.8162,278400.0
2009-10-06 15:30:00,31.77,31.88,31.76,31.86,613500.0,15.8162,15.8709,15.8112,15.861,613500.0
2009-10-07 09:30:00,32.06,32.06,31.66,31.81,297700.0,15.9606,15.9606,15.7614,15.8361,297700.0
2009-10-07 10:00:00,31.8,31.84,31.73,31.8,136600.0,15.8311,15.851,15.7963,15.8311,136600.0
2009-10-07 10:30:00,31.8,31.89,31.7,31.85,216800.0,15.8311,15.8759,15.7813,15.856,216800.0
2009-10-07 11:00:00,31.85,31.91,31.85,31.9,153000.0,15.856,15.8859,15.856,15.8809,153000.0
2009-10-07 11:30:00,31.9,31.91,31.81,31.82,212400.0,15.8809,15.8859,15.8361,15.8411,212400.0
2009-10-07 12:00:00,31.82,31.82,31.77,31.82,114900.0,15.8411,15.8411,15.8162,15.8411,114900.0
2009-10-07 12:30:00,31.82,31.88,31.78,31.88,140100.0,15.8411,15.8709,15.8212,15.8709,140100.0
2009-10-07 13:00:00,31.88,31.89,31.86,31.89,130700.0,15.8709,15.8759,15.861,15.8759,130700.0
2009-10-07 13:30:00,31.9,31.9,31.85,31.87,139700.0,15.8809,15.8809,15.856,15.866,139700.0
2009-10-07 14:00:00,31.87,31.88,31.82,31.83,242500.0,15.866,15.8709,15.8411,15.8461,242500.0
2009-10-07 14:30:00,31.84,31.86,31.81,31.85,274900.0,15.851,15.861,15.8361,15.856,274900.0
2009-10-07 15:00:00,31.85,31.88,31.85,31.88,336500.0,15.856,15.8709,15.856,15.8709,336500.0
2009-10-07 15:30:00,31.87,31.88,31.81,31.82,543500.0,15.866,15.8709,15.8361,15.8411,543500.0
2009-10-08 09:30:00,31.89,31.95,31.79,31.84,211000.0,15.8759,15.9058,15.8261,15.851,211000.0
2009-10-08 10:00:00,31.83,31.96,31.81,31.88,277500.0,15.8461,15.9108,15.8361,15.8709,277500.0
2009-10-08 10:30:00,31.88,31.96,31.86,31.95,180000.0,15.8709,15.9108,15.861,15.9058,180000.0
2009-10-08 11:00:00,31.94,31.97,31.89,31.94,171200.0,15.9008,15.9158,15.8759,15.9008,171200.0
2009-10-08 11:30:00,31.95,31.95,31.86,31.86,170700.0,15.9058,15.9058,15.861,15.861,170700.0
2009-10-08 12:00:00,31.86,31.93,31.86,31.91,105000.0,15.861,15.8958,15.861,15.8859,105000.0
2009-10-08 12:30:00,31.9,31.93,31.89,31.93,55200.0,15.8809,15.8958,15.8759,15.8958,55200.0
2009-10-08 13:00:00,31.92,31.93,31.87,31.87,108100.0,15.8909,15.8958,15.866,15.866,108100.0
2009-10-08 13:30:00,31.88,31.9,31.86,31.87,95400.0,15.8709,15.8809,15.861,15.866,95400.0
2009-10-08 14:00:00,31.88,31.88,31.8,31.8,127300.0,15.8709,15.8709,15.8311,15.8311,127300.0
2009-10-08 14:30:00,31.8,31.82,31.77,31.78,140400.0,15.8311,15.8411,15.8162,15.8212,140400.0
2009-10-08 15:00:00,31.78,31.82,31.77,31.82,182000.0,15.8212,15.8411,15.8162,15.8411,182000.0
2009-10-08 15:30:00,31.81,31.85,31.78,31.78,372900.0,15.8361,15.856,15.8212,15.8212,372900.0
2009-10-09 09:30:00,31.82,31.88,31.8,31.82,181200.0,15.8411,15.8709,15.8311,15.8411,181200.0
2009-10-09 10:00:00,31.82,31.86,31.8,31.85,91400.0,15.8411,15.861,15.8311,15.856,91400.0
2009-10-09 10:30:00,31.86,31.86,31.78,31.82,138200.0,15.861,15.861,15.8212,15.8411,138200.0
2009-10-09 11:00:00,31.81,31.85,31.79,31.85,284300.0,15.8361,15.856,15.8261,15.856,284300.0
2009-10-09 11:30:00,31.84,31.87,31.79,31.8,242900.0,15.851,15.866,15.8261,15.8311,242900.0
2009-10-09 12:00:00,31.8,31.8,31.75,31.77,148700.0,15.8311,15.8311,15.8062,15.8162,148700.0
2009-10-09 12:30:00,31.77,31.78,31.76,31.78,127800.0,15.8162,15.8212,15.8112,15.8212,127800.0
2009-10-09 13:00:00,31.78,31.83,31.76,31.83,216300.0,15.8212,15.8461,15.8112,15.8461,216300.0
2009-10-09 13:30:00,31.83,31.85,31.83,31.85,61000.0,15.8461,15.856,15.8461,15.856,61000.0
2009-10-09 14:00:00,31.85,31.85,31.81,31.83,228800.0,15.856,15.856,15.8361,15.8461,228800.0
2009-10-09 14:30:00,31.84,31.84,31.82,31.83,68800.0,15.851,15.851,15.8411,15.8461,68800.0
2009-10-09 15:00:00,31.83,31.85,31.82,31.83,218000.0,15.8461,15.856,15.8411,15.8461,218000.0
2009-10-09 15:30:00,31.83,31.84,31.75,31.83,256000.0,15.8461,15.851,15.8062,15.8461,256000.0
2009-10-12 09:30:00,31.9,31.92,31.84,31.87,110600.0,15.8809,15.8909,15.851,15.866,110600.0
2009-10-12 10:00:00,31.86,31.88,31.86,31.88,75600.0,15.861,15.8709,15.861,15.8709,75600.0
2009-10-12 10:30:00,31.88,31.92,31.82,31.82,113200.0,15.8709,15.8909,15.8411,15.8411,113200.0
2009-10-12 11:00:00,31.82,31.87,31.78,31.81,248200.0,15.8411,15.866,15.8212,15.8361,248200.0
2009-10-12 11:30:00,31.82,31.91,31.8,31.9,94200.0,15.8411,15.8859,15.8311,15.8809,94200.0
2009-10-12 12:00:00,31.91,32.0,31.9,31.91,365100.0,15.8859,15.9307,15.8809,15.8859,365100.0
2009-10-12 12:30:00,31.92,31.92,31.91,31.91,69100.0,15.8909,15.8909,15.8859,15.8859,69100.0
2009-10-12 13:00:00,31.92,31.92,31.91,31.91,44800.0,15.8909,15.8909,15.8859,15.8859,44800.0
2009-10-12 13:30:00,31.92,32.0,31.91,31.98,118800.0,15.8909,15.9307,15.8859,15.9207,118800.0
2009-10-12 14:00:00,31.99,31.99,31.85,31.89,127200.0,15.9257,15.9257,15.856,15.8759,127200.0
2009-10-12 14:30:00,31.88,31.99,31.87,31.98,118600.0,15.8709,15.9257,15.866,15.9207,118600.0
2009-10-12 15:00:00,31.99,32.0,31.9,31.92,288400.0,15.9257,15.9307,15.8809,15.8909,288400.0
2009-10-12 15:30:00,31.92,31.95,31.88,31.93,250600.0,15.8909,15.9058,15.8709,15.8958,250600.0
2009-10-13 09:30:00,31.88,31.92,31.8,31.89,257200.0,15.8709,15.8909,15.8311,15.8759,257200.0
2009-10-13 10:00:00,31.89,31.91,31.83,31.88,155300.0,15.8759,15.8859,15.8461,15.8709,155300.0
2009-10-13 10:30:00,31.88,31.92,31.83,31.88,105400.0,15.8709,15.8909,15.8461,15.8709,105400.0
2009-10-13 11:00:00,31.88,31.88,31.8,31.81,322700.0,15.8709,15.8709,15.8311,15.8361,322700.0
2009-10-13 11:30:00,31.8,31.81,31.75,31.76,148900.0,15.8311,15.8361,15.8062,15.8112,148900.0
2009-10-13 12:00:00,31.76,31.81,31.75,31.76,103300.0,15.8112,15.8361,15.8062,15.8112,103300.0
2009-10-13 12:30:00,31.75,31.8,31.74,31.8,123800.0,15.8062,15.8311,15.8012,15.8311,123800.0
2009-10-13 13:00:00,31.8,31.84,31.79,31.83,104900.0,15.8311,15.851,15.8261,15.8461,104900.0
2009-10-13 13:30:00,31.83,31.83,31.77,31.78,108400.0,15.8461,15.8461,15.8162,15.8212,108400.0
2009-10-13 14:00:00,31.79,31.8,31.77,31.77,114300.0,15.8261,15.8311,15.8162,15.8162,114300.0
2009-10-13 14:30:00,31.78,31.82,31.76,31.78,114600.0,15.8212,15.8411,15.8112,15.8212,114600.0
2009-10-13 15:00:00,31.79,31.79,31.75,31.77,247300.0,15.8261,15.8261,15.8062,15.8162,247300.0
2009-10-13 15:30:00,31.77,31.8,31.73,31.79,629300.0,15.8162,15.8311,15.7963,15.8261,629300.0
2009-10-14 09:30:00,31.96,31.96,31.8,31.85,359800.0,15.9108,15.9108,15.8311,15.856,359800.0
2009-10-14 10:00:00,31.85,31.85,31.65,31.7,366300.0,15.856,15.856,15.7564,15.7813,366300.0
2009-10-14 10:30:00,31.7,31.81,31.68,31.71,314400.0,15.7813,15.8361,15.7714,15.7863,314400.0
2009-10-14 11:00:00,31.71,31.76,31.7,31.75,147900.0,15.7863,15.8112,15.7813,15.8062,147900.0
2009-10-14 11:30:00,31.76,31.77,31.73,31.76,119300.0,15.8112,15.8162,15.7963,15.8112,119300.0
2009-10-14 12:00:00,31.77,31.78,31.71,31.71,173000.0,15.8162,15.8212,15.7863,15.7863,173000.0
2009-10-14 12:30:00,31.71,31.76,31.71,31.72,122000.0,15.7863,15.8112,15.7863,15.7913,122000.0
2009-10-14 13:00:00,31.73,31.83,31.72,31.75,117700.0,15.7963,15.8461,15.7913,15.8062,117700.0
2009-10-14 13:30:00,31.76,31.77,31.74,31.75,192200.0,15.8112,15.8162,15.8012,15.8062,192200.0
2009-10-14 14:00:00,31.75,31.79,31.74,31.78,129400.0,15.8062,15.8261,15.8012,15.8212,129400.0
2009-10-14 14:30:00,31.78,31.83,31.76,31.82,158200.0,15.8212,15.8461,15.8112,15.8411,158200.0
2009-10-14 15:00:00,31.82,31.9,31.82,31.88,251200.0,15.8411,15.8809,15.8411,15.8709,251200.0
2009-10-14 15:30:00,31.88,31.88,31.83,31.85,321300.0,15.8709,15.8709,15.8461,15.856,321300.0
2009-10-15 09:30:00,31.85,32.03,31.79,31.99,551100.0,15.856,15.9456,15.8261,15.9257,551100.0
2009-10-15 10:00:00,31.99,32.0,31.88,31.92,293200.0,15.9257,15.9307,15.8709,15.8909,293200.0
2009-10-15 10:30:00,31.93,32.05,31.89,32.03,301200.0,15.8958,15.9556,15.8759,15.9456,301200.0
2009-10-15 11:00:00,32.04,32.09,31.94,31.99,193500.0,15.9506,15.9755,15.9008,15.9257,193500.0
2009-10-15 11:30:00,31.99,32.05,31.98,32.02,129200.0,15.9257,15.9556,15.9207,15.9406,129200.0
2009-10-15 12:00:00,32.03,32.06,31.97,32.05,119100.0,15.9456,15.9606,15.9158,15.9556,119100.0
2009-10-15 12:30:00,32.05,32.06,32.02,32.02,74700.0,15.9556,15.9606,15.9406,15.9406,74700.0
2009-10-15 13:00:00,32.02,32.03,32.0,32.01,82900.0,15.9406,15.9456,15.9307,15.9357,82900.0
2009-10-15 13:30:00,32.0,32.05,31.98,32.01,163900.0,15.9307,15.9556,15.9207,15.9357,163900.0
2009-10-15 14:00:00,32.02,32.03,31.99,32.03,198600.0,15.9406,15.9456,15.9257,15.9456,198600.0
2009-10-15 14:30:00,32.02,32.05,32.0,32.03,203900.0,15.9406,15.9556,15.9307,15.9456,203900.0
2009-10-15 15:00:00,32.04,32.04,31.88,31.92,322000.0,15.9506,15.9506,15.8709,15.8909,322000.0
2009-10-15 15:30:00,31.91,32.11,31.89,32.1,875700.0,15.8859,15.9854,15.8759,15.9805,875700.0
2009-10-16 09:30:00,32.0,32.1,31.9,31.94,724200.0,15.9307,15.9805,15.8809,15.9008,724200.0
2009-10-16 10:00:00,31.94,32.1,31.92,32.02,207800.0,15.9008,15.9805,15.8909,15.9406,207800.0
2009-10-16 10:30:00,32.03,32.11,31.98,32.11,260300.0,15.9456,15.9854,15.9207,15.9854,260300.0
2009-10-16 11:00:00,32.1,32.27,32.1,32.26,311300.0,15.9805,16.0651,15.9805,16.0601,311300.0
2009-10-16 11:30:00,32.27,32.35,32.25,32.32,369100.0,16.0651,16.1049,16.0551,16.09,369100.0
2009-10-16 12:00:00,32.33,32.38,32.32,32.38,221700.0,16.095,16.1199,16.09,16.1199,221700.0
2009-10-16 12:30:00,32.38,32.5,32.38,32.49,412600.0,16.1199,16.1796,16.1199,16.1746,412600.0
2009-10-16 13:00:00,32.48,32.54,32.45,32.49,327900.0,16.1696,16.1995,16.1547,16.1746,327900.0
2009-10-16 13:30:00,32.49,32.49,32.37,32.42,320400.0,16.1746,16.1746,16.1149,16.1398,320400.0
2009-10-16 14:00:00,32.43,32.47,32.36,32.45,356900.0,16.1448,16.1647,16.1099,16.1547,356900.0
2009-10-16 14:30:00,32.45,32.5,32.45,32.49,243300.0,16.1547,16.1796,16.1547,16.1746,243300.0
2009-10-16 15:00:00,32.49,32.56,32.47,32.56,433800.0,16.1746,16.2095,16.1647,16.2095,433800.0
2009-10-16 15:30:00,32.56,32.6,32.44,32.48,643800.0,16.2095,16.2294,16.1497,16.1696,643800.0
2009-10-19 09:30:00,32.51,32.54,32.3,32.36,367400.0,16.1846,16.1995,16.08,16.1099,367400.0
2009-10-19 10:00:00,32.36,32.52,32.35,32.5,207900.0,16.1099,16.1896,16.1049,16.1796,207900.0
2009-10-19 10:30:00,32.5,32.55,32.47,32.49,232800.0,16.1796,16.2045,16.1647,16.1746,232800.0
2009-10-19 11:00:00,32.49,32.56,32.48,32.55,230700.0,16.1746,16.2095,16.1696,16.2045,230700.0
2009-10-19 11:30:00,32.55,32.69,32.55,32.66,487100.0,16.2045,16.2742,16.2045,16.2593,487100.0
2009-10-19 12:00:00,32.67,32.82,32.65,32.82,351300.0,16.2642,16.3389,16.2543,16.3389,351300.0
2009-10-19 12:30:00,32.82,32.91,32.8,32.83,355800.0,16.3389,16.3837,16.329,16.3439,355800.0
2009-10-19 13:00:00,32.83,32.94,32.79,32.94,370300.0,16.3439,16.3987,16.324,16.3987,370300.0
2009-10-19 13:30:00,32.93,32.97,32.91,32.95,237900.0,16.3937,16.4136,16.3837,16.4036,237900.0
2009-10-19 14:00:00,32.95,33.04,32.92,33.04,579300.0,16.4036,16.4484,16.3887,16.4484,579300.0
2009-10-19 14:30:00,33.04,33.27,33.04,33.22,800900.0,16.4484,16.5629,16.4484,16.538,800900.0
2009-10-19 15:00:00,33.22,33.29,33.21,33.27,645200.0,16.538,16.5729,16.5331,16.5629,645200.0
2009-10-19 15:30:00,33.27,33.35,33.23,33.24,1090200.0,16.5629,16.6028,16.543,16.548,1090200.0
2009-10-20 09:30:00,33.33,33.34,32.93,32.96,645100.0,16.5928,16.5978,16.3937,16.4086,645100.0
2009-10-20 10:00:00,32.96,33.09,32.94,33.03,589100.0,16.4086,16.4733,16.3987,16.4435,589100.0
2009-10-20 10:30:00,33.03,33.24,33.02,33.22,375300.0,16.4435,16.548,16.4385,16.538,375300.0
2009-10-20 11:00:00,33.22,33.29,33.09,33.14,515600.0,16.538,16.5729,16.4733,16.4982,515600.0
2009-10-20 11:30:00,33.14,33.2,33.08,33.2,488400.0,16.4982,16.5281,16.4683,16.5281,488400.0
2009-10-20 12:00:00,33.2,33.21,33.06,33.21,325200.0,16.5281,16.5331,16.4584,16.5331,325200.0
2009-10-20 12:30:00,33.2,33.25,33.11,33.23,227500.0,16.5281,16.553,16.4833,16.543,227500.0
2009-10-20 13:00:00,33.23,33.3,33.21,33.24,321500.0,16.543,16.5779,16.5331,16.548,321500.0
2009-10-20 13:30:00,33.25,33.25,33.15,33.15,239100.0,16.553,16.553,16.5032,16.5032,239100.0
2009-10-20 14:00:00,33.15,33.23,33.13,33.22,304100.0,16.5032,16.543,16.4932,16.538,304100.0
2009-10-20 14:30:00,33.21,33.31,33.2,33.31,398900.0,16.5331,16.5828,16.5281,16.5828,398900.0
2009-10-20 15:00:00,33.31,33.31,33.14,33.18,469100.0,16.5828,16.5828,16.4982,16.5181,469100.0
2009-10-20 15:30:00,33.18,33.25,33.18,33.22,1090700.0,16.5181,16.553,16.5181,16.538,1090700.0
2009-10-21 09:30:00,33.2,33.49,33.15,33.44,413400.0,16.5281,16.6725,16.5032,16.6476,413400.0
2009-10-21 10:00:00,33.44,33.65,33.43,33.59,506200.0,16.6476,16.7521,16.6426,16.7222,506200.0
2009-10-21 10:30:00,33.59,33.63,33.5,33.57,402900.0,16.7222,16.7422,16.6774,16.7123,402900.0
2009-10-21 11:00:00,33.57,33.76,33.54,33.75,402400.0,16.7123,16.8069,16.6974,16.8019,402400.0
2009-10-21 11:30:00,33.75,33.75,33.6,33.66,284600.0,16.8019,16.8019,16.7272,16.7571,284600.0
2009-10-21 12:00:00,33.66,33.7,33.53,33.58,605800.0,16.7571,16.777,16.6924,16.7173,605800.0
2009-10-21 12:30:00,33.58,33.6,33.5,33.55,441600.0,16.7173,16.7272,16.6774,16.7023,441600.0
2009-10-21 13:00:00,33.55,33.59,33.52,33.57,241600.0,16.7023,16.7222,16.6874,16.7123,241600.0
2009-10-21 13:30:00,33.57,33.63,33.53,33.6,207100.0,16.7123,16.7422,16.6924,16.7272,207100.0
2009-10-21 14:00:00,33.59,33.64,33.56,33.63,358200.0,16.7222,16.7471,16.7073,16.7422,358200.0
2009-10-21 14:30:00,33.62,33.78,33.61,33.76,326000.0,16.7372,16.8168,16.7322,16.8069,326000.0
2009-10-21 15:00:00,33.76,33.77,33.5,33.52,623000.0,16.8069,16.8119,16.6774,16.6874,623000.0
2009-10-21 15:30:00,33.51,33.56,33.36,33.48,1695700.0,16.6824,16.7073,16.6077,16.6675,1695700.0
2009-10-22 09:30:00,33.52,33.6,33.34,33.44,424000.0,16.6874,16.7272,16.5978,16.6476,424000.0
2009-10-22 10:00:00,33.44,33.46,33.32,33.34,417800.0,16.6476,16.6575,16.5878,16.5978,417800.0
2009-10-22 10:30:00,33.34,33.44,33.26,33.35,305400.0,16.5978,16.6476,16.558,16.6028,305400.0
2009-10-22 11:00:00,33.35,33.38,33.16,33.2,367200.0,16.6028,16.6177,16.5082,16.5281,367200.0
2009-10-22 11:30:00,33.2,33.25,33.11,33.2,350800.0,16.5281,16.553,16.4833,16.5281,350800.0
2009-10-22 12:00:00,33.21,33.21,33.06,33.08,303100.0,16.5331,16.5331,16.4584,16.4683,303100.0
2009-10-22 12:30:00,33.09,33.23,33.09,33.17,167100.0,16.4733,16.543,16.4733,16.5132,167100.0
2009-10-22 13:00:00,33.16,33.2,33.15,33.19,76000.0,16.5082,16.5281,16.5032,16.5231,76000.0
2009-10-22 13:30:00,33.19,33.2,33.1,33.11,126300.0,16.5231,16.5281,16.4783,16.4833,126300.0
2009-10-22 14:00:00,33.11,33.27,33.07,33.26,329600.0,16.4833,16.5629,16.4634,16.558,329600.0
2009-10-22 14:30:00,33.27,33.33,33.26,33.29,166000.0,16.5629,16.5928,16.558,16.5729,166000.0
2009-10-22 15:00:00,33.28,33.34,33.21,33.25,407900.0,16.5679,16.5978,16.5331,16.553,407900.0
2009-10-22 15:30:00,33.25,33.33,33.25,33.3,856100.0,16.553,16.5928,16.553,16.5779,856100.0
2009-10-23 09:30:00,33.26,33.35,33.08,33.18,294000.0,16.558,16.6028,16.4683,16.5181,294000.0
2009-10-23 10:00:00,33.19,33.27,32.88,33.0,582300.0,16.5231,16.5629,16.3688,16.4285,582300.0
2009-10-23 10:30:00,33.0,33.03,32.88,32.9,309100.0,16.4285,16.4435,16.3688,16.3787,309100.0
2009-10-23 11:00:00,32.9,32.93,32.8,32.89,210500.0,16.3787,16.3937,16.329,16.3738,210500.0
2009-10-23 11:30:00,32.88,32.88,32.74,32.76,213100.0,16.3688,16.3688,16.2991,16.309,213100.0
2009-10-23 12:00:00,32.77,32.89,32.76,32.79,194700.0,16.314,16.3738,16.309,16.324,194700.0
2009-10-23 12:30:00,32.8,32.88,32.78,32.86,216600.0,16.329,16.3688,16.319,16.3588,216600.0
2009-10-23 13:00:00,32.85,32.95,32.71,32.76,319500.0,16.3538,16.4036,16.2841,16.309,319500.0
2009-10-23 13:30:00,32.76,32.76,32.62,32.69,293300.0,16.309,16.309,16.2393,16.2742,293300.0
2009-10-23 14:00:00,32.69,32.73,32.64,32.7,356200.0,16.2742,16.2941,16.2493,16.2792,356200.0
2009-10-23 14:30:00,32.7,32.78,32.63,32.65,258300.0,16.2792,16.319,16.2443,16.2543,258300.0
2009-10-23 15:00:00,32.66,32.69,32.61,32.65,306400.0,16.2593,16.2742,16.2344,16.2543,306400.0
2009-10-23 15:30:00,32.65,32.69,32.54,32.64,842800.0,16.2543,16.2742,16.1995,16.2493,842800.0
2009-10-26 09:30:00,32.75,33.06,32.74,33.03,442900.0,16.3041,16.4584,16.2991,16.4435,442900.0
2009-10-26 10:00:00,33.03,33.15,32.98,33.07,354000.0,16.4435,16.5032,16.4186,16.4634,354000.0
2009-10-26 10:30:00,33.06,33.15,33.06,33.08,220300.0,16.4584,16.5032,16.4584,16.4683,220300.0
2009-10-26 11:00:00,33.07,33.15,32.93,32.93,160100.0,16.4634,16.5032,16.3937,16.3937,160100.0
2009-10-26 11:30:00,32.93,32.93,32.55,32.61,455300.0,16.3937,16.3937,16.2045,16.2344,455300.0
2009-10-26 12:00:00,32.61,32.7,32.54,32.61,190800.0,16.2344,16.2792,16.1995,16.2344,190800.0
2009-10-26 12:30:00,32.61,32.65,32.54,32.6,110400.0,16.2344,16.2543,16.1995,16.2294,110400.0
2009-10-26 13:00:00,32.59,32.6,32.52,32.57,223100.0,16.2244,16.2294,16.1896,16.2145,223100.0
2009-10-26 13:30:00,32.56,32.64,32.42,32.46,292600.0,16.2095,16.2493,16.1398,16.1597,292600.0
2009-10-26 14:00:00,32.47,32.48,32.36,32.44,309900.0,16.1647,16.1696,16.1099,16.1497,309900.0
2009-10-26 14:30:00,32.44,32.47,32.35,32.43,305400.0,16.1497,16.1647,16.1049,16.1448,305400.0
2009-10-26 15:00:00,32.43,32.64,32.41,32.62,865300.0,16.1448,16.2493,16.1348,16.2393,865300.0
2009-10-26 15:30:00,32.62,32.69,32.54,32.55,1049500.0,16.2393,16.2742,16.1995,16.2045,1049500.0
2009-10-27 09:30:00,32.61,32.93,32.55,32.71,437800.0,16.2344,16.3937,16.2045,16.2841,437800.0
2009-10-27 10:00:00,32.7,32.83,32.53,32.74,463300.0,16.2792,16.3439,16.1945,16.2991,463300.0
2009-10-27 10:30:00,32.74,32.75,32.62,32.68,267000.0,16.2991,16.3041,16.2393,16.2692,267000.0
2009-10-27 11:00:00,32.68,32.71,32.53,32.71,389500.0,16.2692,16.2841,16.1945,16.2841,389500.0
2009-10-27 11:30:00,32.71,32.74,32.65,32.72,176900.0,16.2841,16.2991,16.2543,16.2891,176900.0
2009-10-27 12:00:00,32.72,32.75,32.6,32.7,352600.0,16.2891,16.3041,16.2294,16.2792,352600.0
2009-10-27 12:30:00,32.7,32.87,32.7,32.78,216600.0,16.2792,16.3638,16.2792,16.319,216600.0
2009-10-27 13:00:00,32.77,32.81,32.67,32.69,278100.0,16.314,16.3339,16.2642,16.2742,278100.0
2009-10-27 13:30:00,32.69,32.71,32.62,32.64,195600.0,16.2742,16.2841,16.2393,16.2493,195600.0
2009-10-27 14:00:00,32.64,32.89,32.6,32.82,176600.0,16.2493,16.3738,16.2294,16.3389,176600.0
2009-10-27 14:30:00,32.82,32.87,32.72,32.75,161900.0,16.3389,16.3638,16.2891,16.3041,161900.0
2009-10-27 15:00:00,32.74,32.74,32.62,32.67,252500.0,16.2991,16.2991,16.2393,16.2642,252500.0
2009-10-27 15:30:00,32.67,32.74,32.55,32.62,651400.0,16.2642,16.2991,16.2045,16.2393,651400.0
2009-10-28 09:30:00,32.66,32.87,32.5,32.57,749100.0,16.2593,16.3638,16.1796,16.2145,749100.0
2009-10-28 10:00:00,32.54,32.7,32.46,32.68,707400.0,16.1995,16.2792,16.1597,16.2692,707400.0
2009-10-28 10:30:00,32.66,32.88,32.62,32.86,550600.0,16.2593,16.3688,16.2393,16.3588,550600.0
2009-10-28 11:00:00,32.86,33.12,32.76,33.07,459900.0,16.3588,16.4883,16.309,16.4634,459900.0
2009-10-28 11:30:00,33.06,33.06,32.88,32.93,279300.0,16.4584,16.4584,16.3688,16.3937,279300.0
2009-10-28 12:00:00,32.92,33.09,32.91,33.06,496300.0,16.3887,16.4733,16.3837,16.4584,496300.0
2009-10-28 12:30:00,33.07,33.09,32.52,32.8,1006000.0,16.4634,16.4733,16.1896,16.329,1006000.0
2009-10-28 13:00:00,32.81,32.95,32.53,32.55,810300.0,16.3339,16.4036,16.1945,16.2045,810300.0
2009-10-28 13:30:00,32.56,32.62,32.5,32.6,525600.0,16.2095,16.2393,16.1796,16.2294,525600.0
2009-10-28 14:00:00,32.59,32.65,32.53,32.6,649500.0,16.2244,16.2543,16.1945,16.2294,649500.0
2009-10-28 14:30:00,32.61,32.66,32.53,32.55,758800.0,16.2344,16.2593,16.1945,16.2045,758800.0
2009-10-28 15:00:00,32.55,32.67,32.54,32.67,550900.0,16.2045,16.2642,16.1995,16.2642,550900.0
2009-10-28 15:30:00,32.66,32.67,32.44,32.49,848100.0,16.2593,16.2642,16.1497,16.1746,848100.0
2009-10-29 09:30:00,32.34,32.34,31.46,31.7,880800.0,16.3221,16.3221,15.8779,15.9991,880800.0
2009-10-29 10:00:00,31.7,31.85,31.66,31.75,528700.0,15.9991,16.0748,15.9789,16.0243,528700.0
2009-10-29 10:30:00,31.76,31.77,31.43,31.44,404000.0,16.0294,16.0344,15.8628,15.8678,404000.0
2009-10-29 11:00:00,31.44,31.52,31.4,31.48,291800.0,15.8678,15.9082,15.8477,15.888,291800.0
2009-10-29 11:30:00,31.49,31.66,31.49,31.65,410900.0,15.8931,15.9789,15.8931,15.9738,410900.0
2009-10-29 12:00:00,31.65,31.72,31.53,31.66,382600.0,15.9738,16.0092,15.9133,15.9789,382600.0
2009-10-29 12:30:00,31.66,31.73,31.61,31.61,205900.0,15.9789,16.0142,15.9536,15.9536,205900.0
2009-10-29 13:00:00,31.61,31.63,31.52,31.54,465100.0,15.9536,15.9637,15.9082,15.9183,465100.0
2009-10-29 13:30:00,31.53,31.63,31.5,31.59,276500.0,15.9133,15.9637,15.8981,15.9436,276500.0
2009-10-29 14:00:00,31.6,31.7,31.59,31.65,241500.0,15.9486,15.9991,15.9436,15.9738,241500.0
2009-10-29 14:30:00,31.66,31.83,31.65,31.8,342200.0,15.9789,16.0647,15.9738,16.0495,342200.0
2009-10-29 15:00:00,31.8,31.86,31.7,31.7,500600.0,16.0495,16.0798,15.9991,15.9991,500600.0
2009-10-29 15:30:00,31.7,31.75,31.62,31.67,1072100.0,15.9991,16.0243,15.9587,15.9839,1072100.0
2009-10-30 09:30:00,31.68,31.71,31.52,31.59,449700.0,15.989,16.0041,15.9082,15.9436,449700.0
2009-10-30 10:00:00,31.6,31.64,31.52,31.55,521500.0,15.9486,15.9688,15.9082,15.9234,521500.0
2009-10-30 10:30:00,31.56,31.58,31.48,31.5,388600.0,15.9284,15.9385,15.888,15.8981,388600.0
2009-10-30 11:00:00,31.5,31.57,31.45,31.49,497400.0,15.8981,15.9335,15.8729,15.8931,497400.0
2009-10-30 11:30:00,31.49,31.54,31.35,31.46,769800.0,15.8931,15.9183,15.8224,15.8779,769800.0
2009-10-30 12:00:00,31.46,31.55,31.21,31.23,576300.0,15.8779,15.9234,15.7518,15.7619,576300.0
2009-10-30 12:30:00,31.23,31.38,31.13,31.22,611400.0,15.7619,15.8376,15.7114,15.7568,611400.0
2009-10-30 13:00:00,31.22,31.44,31.22,31.41,410600.0,15.7568,15.8678,15.7568,15.8527,410600.0
2009-10-30 13:30:00,31.41,31.48,31.29,31.38,350600.0,15.8527,15.888,15.7921,15.8376,350600.0
2009-10-30 14:00:00,31.38,31.46,31.21,31.24,480800.0,15.8376,15.8779,15.7518,15.7669,480800.0
2009-10-30 14:30:00,31.23,31.36,31.17,31.29,423200.0,15.7619,15.8275,15.7316,15.7921,423200.0
2009-10-30 15:00:00,31.28,31.36,31.13,31.33,492800.0,15.7871,15.8275,15.7114,15.8123,492800.0
2009-10-30 15:30:00,31.33,31.4,31.15,31.16,1066900.0,15.8123,15.8477,15.7215,15.7265,1066900.0
2009-11-02 09:30:00,31.3,31.48,31.2,31.41,478500.0,15.7972,15.888,15.7467,15.8527,478500.0
2009-11-02 10:00:00,31.42,31.5,31.31,31.37,576500.0,15.8578,15.8981,15.8022,15.8325,576500.0
2009-11-02 10:30:00,31.38,31.45,31.21,31.21,487300.0,15.8376,15.8729,15.7518,15.7518,487300.0
2009-11-02 11:00:00,31.21,31.3,31.13,31.25,418300.0,15.7518,15.7972,15.7114,15.772,418300.0
2009-11-02 11:30:00,31.26,31.28,31.18,31.23,379600.0,15.777,15.7871,15.7366,15.7619,379600.0
2009-11-02 12:00:00,31.23,31.23,31.15,31.18,321100.0,15.7619,15.7619,15.7215,15.7366,321100.0
2009-11-02 12:30:00,31.18,31.2,30.96,30.97,585400.0,15.7366,15.7467,15.6256,15.6306,585400.0
2009-11-02 13:00:00,30.98,31.14,30.95,31.07,369400.0,15.6357,15.7164,15.6205,15.6811,369400.0
2009-11-02 13:30:00,31.06,31.17,31.05,31.09,402500.0,15.6761,15.7316,15.671,15.6912,402500.0
2009-11-02 14:00:00,31.09,31.13,31.05,31.1,426200.0,15.6912,15.7114,15.671,15.6962,426200.0
2009-11-02 14:30:00,31.1,31.1,30.93,30.99,316600.0,15.6962,15.6962,15.6104,15.6407,316600.0
2009-11-02 15:00:00,30.99,31.05,30.96,31.04,325500.0,15.6407,15.671,15.6256,15.666,325500.0
2009-11-02 15:30:00,31.04,31.09,31.02,31.04,705600.0,15.666,15.6912,15.6559,15.666,705600.0
2009-11-03 09:30:00,30.96,31.14,30.96,31.08,251200.0,15.6256,15.7164,15.6256,15.6862,251200.0
2009-11-03 10:00:00,31.07,31.14,31.0,31.02,233100.0,15.6811,15.7164,15.6458,15.6559,233100.0
2009-11-03 10:30:00,31.02,31.13,30.93,31.03,254300.0,15.6559,15.7114,15.6104,15.6609,254300.0
2009-11-03 11:00:00,31.03,31.1,30.96,31.02,243500.0,15.6609,15.6962,15.6256,15.6559,243500.0
2009-11-03 11:30:00,31.01,31.01,30.9,30.94,180000.0,15.6508,15.6508,15.5953,15.6155,180000.0
2009-11-03 12:00:00,30.94,31.0,30.89,30.95,194700.0,15.6155,15.6458,15.5903,15.6205,194700.0
2009-11-03 12:30:00,30.95,31.1,30.95,31.03,172500.0,15.6205,15.6962,15.6205,15.6609,172500.0
2009-11-03 13:00:00,31.02,31.08,30.98,31.01,175400.0,15.6559,15.6862,15.6357,15.6508,175400.0
2009-11-03 13:30:00,30.99,31.09,30.99,31.07,177800.0,15.6407,15.6912,15.6407,15.6811,177800.0
2009-11-03 14:00:00,31.07,31.1,31.0,31.01,221200.0,15.6811,15.6962,15.6458,15.6508,221200.0
2009-11-03 14:30:00,31.01,31.03,30.93,30.98,276100.0,15.6508,15.6609,15.6104,15.6357,276100.0
2009-11-03 15:00:00,30.98,31.02,30.9,30.94,304600.0,15.6357,15.6559,15.5953,15.6155,304600.0
2009-11-03 15:30:00,30.94,31.03,30.93,30.97,660100.0,15.6155,15.6609,15.6104,15.6306,660100.0
2009-11-04 09:30:00,31.03,31.15,30.99,31.09,275800.0,15.6609,15.7215,15.6407,15.6912,275800.0
2009-11-04 10:00:00,31.09,31.23,31.04,31.14,367100.0,15.6912,15.7619,15.666,15.7164,367100.0
2009-11-04 10:30:00,31.15,31.2,31.11,31.16,174200.0,15.7215,15.7467,15.7013,15.7265,174200.0
2009-11-04 11:00:00,31.15,31.25,31.1,31.22,323400.0,15.7215,15.772,15.6962,15.7568,323400.0
2009-11-04 11:30:00,31.22,31.35,31.19,31.32,363500.0,15.7568,15.8224,15.7417,15.8073,363500.0
2009-11-04 12:00:00,31.32,31.35,31.28,31.33,166200.0,15.8073,15.8224,15.7871,15.8123,166200.0
2009-11-04 12:30:00,31.33,31.33,31.21,31.28,131500.0,15.8123,15.8123,15.7518,15.7871,131500.0
2009-11-04 13:00:00,31.27,31.33,31.23,31.28,182700.0,15.782,15.8123,15.7619,15.7871,182700.0
2009-11-04 13:30:00,31.29,31.3,31.24,31.24,116500.0,15.7921,15.7972,15.7669,15.7669,116500.0
2009-11-04 14:00:00,31.24,31.42,31.14,31.17,438700.0,15.7669,15.8578,15.7164,15.7316,438700.0
2009-11-04 14:30:00,31.19,31.5,31.16,31.38,433300.0,15.7417,15.8981,15.7265,15.8376,433300.0
2009-11-04 15:00:00,31.39,31.39,31.26,31.33,561700.0,15.8426,15.8426,15.777,15.8123,561700.0
2009-11-04 15:30:00,31.34,31.36,31.13,31.18,854500.0,15.8174,15.8275,15.7114,15.7366,854500.0
2009-11-05 09:30:00,31.37,31.5,31.2,31.37,545400.0,15.8325,15.8981,15.7467,15.8325,545400.0
2009-11-05 10:00:00,31.37,31.52,31.37,31.38,356400.0,15.8325,15.9082,15.8325,15.8376,356400.0
2009-11-05 10:30:00,31.38,31.48,31.3,31.47,292400.0,15.8376,15.888,15.7972,15.883,292400.0
2009-11-05 11:00:00,31.48,31.49,31.42,31.48,200100.0,15.888,15.8931,15.8578,15.888,200100.0
2009-11-05 11:30:00,31.47,31.48,31.31,31.35,320800.0,15.883,15.888,15.8022,15.8224,320800.0
2009-11-05 12:00:00,31.36,31.42,31.34,31.36,126400.0,15.8275,15.8578,15.8174,15.8275,126400.0
2009-11-05 12:30:00,31.35,31.4,31.34,31.4,131700.0,15.8224,15.8477,15.8174,15.8477,131700.0
2009-11-05 13:00:00,31.39,31.42,31.38,31.38,75800.0,15.8426,15.8578,15.8376,15.8376,75800.0
2009-11-05 13:30:00,31.39,31.45,31.35,31.35,69800.0,15.8426,15.8729,15.8224,15.8224,69800.0
2009-11-05 14:00:00,31.36,31.38,31.35,31.36,167500.0,15.8275,15.8376,15.8224,15.8275,167500.0
2009-11-05 14:30:00,31.36,31.42,31.35,31.41,168700.0,15.8275,15.8578,15.8224,15.8527,168700.0
2009-11-05 15:00:00,31.4,31.5,31.37,31.46,315600.0,15.8477,15.8981,15.8325,15.8779,315600.0
2009-11-05 15:30:00,31.46,31.52,31.43,31.51,462100.0,15.8779,15.9082,15.8628,15.9032,462100.0
2009-11-06 09:30:00,31.36,31.57,31.25,31.56,266700.0,15.8275,15.9335,15.772,15.9284,266700.0
2009-11-06 10:00:00,31.56,31.6,31.38,31.39,225400.0,15.9284,15.9486,15.8376,15.8426,225400.0
2009-11-06 10:30:00,31.39,31.45,31.27,31.42,292400.0,15.8426,15.8729,15.782,15.8578,292400.0
2009-11-06 11:00:00,31.41,31.56,31.36,31.55,151300.0,15.8527,15.9284,15.8275,15.9234,151300.0
2009-11-06 11:30:00,31.55,31.6,31.42,31.44,224400.0,15.9234,15.9486,15.8578,15.8678,224400.0
2009-11-06 12:00:00,31.44,31.55,31.43,31.48,124900.0,15.8678,15.9234,15.8628,15.888,124900.0
2009-11-06 12:30:00,31.49,31.51,31.46,31.46,82400.0,15.8931,15.9032,15.8779,15.8779,82400.0
2009-11-06 13:00:00,31.46,31.54,31.44,31.54,137500.0,15.8779,15.9183,15.8678,15.9183,137500.0
2009-11-06 13:30:00,31.54,31.62,31.52,31.53,172800.0,15.9183,15.9587,15.9082,15.9133,172800.0
2009-11-06 14:00:00,31.52,31.59,31.52,31.55,144700.0,15.9082,15.9436,15.9082,15.9234,144700.0
2009-11-06 14:30:00,31.54,31.59,31.53,31.54,165800.0,15.9183,15.9436,15.9133,15.9183,165800.0
2009-11-06 15:00:00,31.54,31.54,31.45,31.53,374700.0,15.9183,15.9183,15.8729,15.9133,374700.0
2009-11-06 15:30:00,31.53,31.6,31.49,31.57,505800.0,15.9133,15.9486,15.8931,15.9335,505800.0
2009-11-09 09:30:00,31.52,31.77,31.52,31.61,323700.0,15.9082,16.0344,15.9082,15.9536,323700.0
2009-11-09 10:00:00,31.62,31.69,31.55,31.68,188600.0,15.9587,15.994,15.9234,15.989,188600.0
2009-11-09 10:30:00,31.68,31.76,31.67,31.76,143500.0,15.989,16.0294,15.9839,16.0294,143500.0
2009-11-09 11:00:00,31.77,31.9,31.74,31.88,231900.0,16.0344,16.1,16.0193,16.0899,231900.0
2009-11-09 11:30:00,31.87,31.88,31.79,31.83,140400.0,16.0849,16.0899,16.0445,16.0647,140400.0
2009-11-09 12:00:00,31.84,31.92,31.83,31.86,220500.0,16.0697,16.1101,16.0647,16.0798,220500.0
2009-11-09 12:30:00,31.87,31.9,31.85,31.9,96000.0,16.0849,16.1,16.0748,16.1,96000.0
2009-11-09 13:00:00,31.89,31.9,31.83,31.87,175500.0,16.095,16.1,16.0647,16.0849,175500.0
2009-11-09 13:30:00,31.86,31.97,31.83,31.96,215500.0,16.0798,16.1353,16.0647,16.1303,215500.0
2009-11-09 14:00:00,31.97,32.01,31.95,32.0,210500.0,16.1353,16.1555,16.1252,16.1505,210500.0
2009-11-09 14:30:00,32.0,32.04,31.96,31.97,184500.0,16.1505,16.1707,16.1303,16.1353,184500.0
2009-11-09 15:00:00,31.97,31.99,31.93,31.98,286900.0,16.1353,16.1454,16.1152,16.1404,286900.0
2009-11-09 15:30:00,31.98,32.12,31.97,32.12,752900.0,16.1404,16.211,16.1353,16.211,752900.0
2009-11-10 09:30:00,31.97,32.15,31.85,32.14,415900.0,16.1353,16.2262,16.0748,16.2211,415900.0
2009-11-10 10:00:00,32.15,32.25,32.11,32.19,313000.0,16.2262,16.2767,16.206,16.2464,313000.0
2009-11-10 10:30:00,32.18,32.23,32.15,32.19,197300.0,16.2413,16.2666,16.2262,16.2464,197300.0
2009-11-10 11:00:00,32.19,32.3,32.19,32.26,252200.0,16.2464,16.3019,16.2464,16.2817,252200.0
2009-11-10 11:30:00,32.27,32.3,32.24,32.25,228600.0,16.2868,16.3019,16.2716,16.2767,228600.0
2009-11-10 12:00:00,32.25,32.3,32.21,32.28,209700.0,16.2767,16.3019,16.2565,16.2918,209700.0
2009-11-10 12:30:00,32.28,32.34,32.25,32.32,231100.0,16.2918,16.3221,16.2767,16.312,231100.0
2009-11-10 13:00:00,32.32,32.32,32.25,32.28,113000.0,16.312,16.312,16.2767,16.2918,113000.0
2009-11-10 13:30:00,32.28,32.3,32.25,32.26,169200.0,16.2918,16.3019,16.2767,16.2817,169200.0
2009-11-10 14:00:00,32.25,32.29,32.24,32.27,244900.0,16.2767,16.2968,16.2716,16.2868,244900.0
2009-11-10 14:30:00,32.26,32.3,32.26,32.26,151300.0,16.2817,16.3019,16.2817,16.2817,151300.0
2009-11-10 15:00:00,32.26,32.27,32.21,32.23,493200.0,16.2817,16.2868,16.2565,16.2666,493200.0
2009-11-10 15:30:00,32.23,32.24,32.19,32.22,797800.0,16.2666,16.2716,16.2464,16.2615,797800.0
2009-11-11 09:30:00,32.3,32.36,32.19,32.27,383800.0,16.3019,16.3322,16.2464,16.2868,383800.0
2009-11-11 10:00:00,32.27,32.31,32.16,32.21,445100.0,16.2868,16.3069,16.2312,16.2565,445100.0
2009-11-11 10:30:00,32.22,32.22,32.0,32.05,482000.0,16.2615,16.2615,16.1505,16.1757,482000.0
2009-11-11 11:00:00,32.06,32.08,31.95,31.97,415100.0,16.1808,16.1909,16.1252,16.1353,415100.0
2009-11-11 11:30:00,31.97,31.99,31.91,31.95,325400.0,16.1353,16.1454,16.1051,16.1252,325400.0
2009-11-11 12:00:00,31.95,32.11,31.95,32.11,324100.0,16.1252,16.206,16.1252,16.206,324100.0
2009-11-11 12:30:00,32.11,32.23,32.02,32.02,430700.0,16.206,16.2666,16.1606,16.1606,430700.0
2009-11-11 13:00:00,32.02,32.03,31.98,31.98,142600.0,16.1606,16.1656,16.1404,16.1404,142600.0
2009-11-11 13:30:00,31.98,32.0,31.9,31.95,231200.0,16.1404,16.1505,16.1,16.1252,231200.0
2009-11-11 14:00:00,31.95,32.01,31.94,31.96,220900.0,16.1252,16.1555,16.1202,16.1303,220900.0
2009-11-11 14:30:00,31.97,31.98,31.92,31.95,189500.0,16.1353,16.1404,16.1101,16.1252,189500.0
2009-11-11 15:00:00,31.95,31.96,31.89,31.96,408400.0,16.1252,16.1303,16.095,16.1303,408400.0
2009-11-11 15:30:00,31.95,32.01,31.95,31.99,975300.0,16.1252,16.1555,16.1252,16.1454,975300.0
2009-11-12 09:30:00,31.99,32.02,31.71,31.89,681200.0,16.1454,16.1606,16.0041,16.095,681200.0
2009-11-12 10:00:00,31.9,31.95,31.82,31.82,421700.0,16.1,16.1252,16.0596,16.0596,421700.0
2009-11-12 10:30:00,31.82,31.92,31.81,31.84,248000.0,16.0596,16.1101,16.0546,16.0697,248000.0
2009-11-12 11:00:00,31.83,31.89,31.8,31.81,388800.0,16.0647,16.095,16.0495,16.0546,388800.0
2009-11-12 11:30:00,31.8,31.88,31.75,31.85,160900.0,16.0495,16.0899,16.0243,16.0748,160900.0
2009-11-12 12:00:00,31.86,31.9,31.79,31.8,116400.0,16.0798,16.1,16.0445,16.0495,116400.0
2009-11-12 12:30:00,31.8,31.8,31.73,31.73,249700.0,16.0495,16.0495,16.0142,16.0142,249700.0
2009-11-12 13:00:00,31.74,31.75,31.66,31.66,229000.0,16.0193,16.0243,15.9789,15.9789,229000.0
2009-11-12 13:30:00,31.67,31.68,31.62,31.65,219100.0,15.9839,15.989,15.9587,15.9738,219100.0
2009-11-12 14:00:00,31.65,31.68,31.62,31.62,198700.0,15.9738,15.989,15.9587,15.9587,198700.0
2009-11-12 14:30:00,31.62,31.64,31.6,31.62,116100.0,15.9587,15.9688,15.9486,15.9587,116100.0
2009-11-12 15:00:00,31.62,31.64,31.57,31.59,287200.0,15.9587,15.9688,15.9335,15.9436,287200.0
2009-11-12 15:30:00,31.59,31.62,31.52,31.57,817600.0,15.9436,15.9587,15.9082,15.9335,817600.0
2009-11-13 09:30:00,31.59,31.75,31.53,31.57,251400.0,15.9436,16.0243,15.9133,15.9335,251400.0
2009-11-13 10:00:00,31.56,31.69,31.53,31.69,282800.0,15.9284,15.994,15.9133,15.994,282800.0
2009-11-13 10:30:00,31.69,31.88,31.66,31.83,453500.0,15.994,16.0899,15.9789,16.0647,453500.0
2009-11-13 11:00:00,31.83,31.86,31.7,31.83,246200.0,16.0647,16.0798,15.9991,16.0647,246200.0
2009-11-13 11:30:00,31.83,31.85,31.72,31.79,191700.0,16.0647,16.0748,16.0092,16.0445,191700.0
2009-11-13 12:00:00,31.78,31.89,31.78,31.85,247400.0,16.0394,16.095,16.0394,16.0748,247400.0
2009-11-13 12:30:00,31.85,31.9,31.83,31.87,217100.0,16.0748,16.1,16.0647,16.0849,217100.0
2009-11-13 13:00:00,31.88,31.88,31.74,31.77,221800.0,16.0899,16.0899,16.0193,16.0344,221800.0
2009-11-13 13:30:00,31.76,31.78,31.63,31.64,292500.0,16.0294,16.0394,15.9637,15.9688,292500.0
2009-11-13 14:00:00,31.64,31.67,31.56,31.57,384100.0,15.9688,15.9839,15.9284,15.9335,384100.0
2009-11-13 14:30:00,31.56,31.64,31.52,31.55,450900.0,15.9284,15.9688,15.9082,15.9234,450900.0
2009-11-13 15:00:00,31.55,31.57,31.52,31.53,398800.0,15.9234,15.9335,15.9082,15.9133,398800.0
2009-11-13 15:30:00,31.54,31.66,31.52,31.57,676200.0,15.9183,15.9789,15.9082,15.9335,676200.0
2009-11-16 09:30:00,31.67,31.88,31.67,31.87,393800.0,15.9839,16.0899,15.9839,16.0849,393800.0
2009-11-16 10:00:00,31.87,31.89,31.72,31.76,522400.0,16.0849,16.095,16.0092,16.0294,522400.0
2009-11-16 10:30:00,31.77,31.88,31.76,31.86,245400.0,16.0344,16.0899,16.0294,16.0798,245400.0
2009-11-16 11:00:00,31.86,31.88,31.82,31.84,266800.0,16.0798,16.0899,16.0596,16.0697,266800.0
2009-11-16 11:30:00,31.84,31.88,31.76,31.77,208600.0,16.0697,16.0899,16.0294,16.0344,208600.0
2009-11-16 12:00:00,31.78,31.79,31.66,31.75,274000.0,16.0394,16.0445,15.9789,16.0243,274000.0
2009-11-16 12:30:00,31.75,31.81,31.73,31.77,320500.0,16.0243,16.0546,16.0142,16.0344,320500.0
2009-11-16 13:00:00,31.77,31.8,31.75,31.78,301500.0,16.0344,16.0495,16.0243,16.0394,301500.0
2009-11-16 13:30:00,31.79,31.83,31.78,31.83,281300.0,16.0445,16.0647,16.0394,16.0647,281300.0
2009-11-16 14:00:00,31.83,31.89,31.82,31.84,320000.0,16.0647,16.095,16.0596,16.0697,320000.0
2009-11-16 14:30:00,31.85,31.89,31.83,31.86,203300.0,16.0748,16.095,16.0647,16.0798,203300.0
2009-11-16 15:00:00,31.86,31.88,31.81,31.83,340600.0,16.0798,16.0899,16.0546,16.0647,340600.0
2009-11-16 15:30:00,31.84,31.93,31.83,31.91,792300.0,16.0697,16.1152,16.0647,16.1051,792300.0
2009-11-17 09:30:00,31.96,32.03,31.81,31.89,293900.0,16.1303,16.1656,16.0546,16.095,293900.0
2009-11-17 10:00:00,31.89,31.97,31.82,31.95,258100.0,16.095,16.1353,16.0596,16.1252,258100.0
2009-11-17 10:30:00,31.95,31.96,31.89,31.96,156300.0,16.1252,16.1303,16.095,16.1303,156300.0
2009-11-17 11:00:00,31.96,31.96,31.83,31.88,238200.0,16.1303,16.1303,16.0647,16.0899,238200.0
2009-11-17 11:30:00,31.88,31.93,31.83,31.84,91400.0,16.0899,16.1152,16.0647,16.0697,91400.0
2009-11-17 12:00:00,31.83,31.91,31.81,31.86,251200.0,16.0647,16.1051,16.0546,16.0798,251200.0
2009-11-17 12:30:00,31.86,31.92,31.86,31.89,178300.0,16.0798,16.1101,16.0798,16.095,178300.0
2009-11-17 13:00:00,31.89,31.9,31.86,31.87,113700.0,16.095,16.1,16.0798,16.0849,113700.0
2009-11-17 13:30:00,31.86,31.9,31.85,31.87,143200.0,16.0798,16.1,16.0748,16.0849,143200.0
2009-11-17 14:00:00,31.88,31.9,31.85,31.86,109100.0,16.0899,16.1,16.0748,16.0798,109100.0
2009-11-17 14:30:00,31.87,31.89,31.82,31.84,189700.0,16.0849,16.095,16.0596,16.0697,189700.0
2009-11-17 15:00:00,31.85,31.86,31.75,31.75,245700.0,16.0748,16.0798,16.0243,16.0243,245700.0
2009-11-17 15:30:00,31.75,31.79,31.75,31.76,541300.0,16.0243,16.0445,16.0243,16.0294,541300.0
2009-11-18 09:30:00,31.75,31.9,31.53,31.73,862800.0,16.0243,16.1,15.9133,16.0142,862800.0
2009-11-18 10:00:00,31.73,31.77,31.71,31.73,374600.0,16.0142,16.0344,16.0041,16.0142,374600.0
2009-11-18 10:30:00,31.73,31.82,31.72,31.8,176700.0,16.0142,16.0596,16.0092,16.0495,176700.0
2009-11-18 11:00:00,31.81,31.88,31.79,31.83,211300.0,16.0546,16.0899,16.0445,16.0647,211300.0
2009-11-18 11:30:00,31.84,31.91,31.82,31.89,178000.0,16.0697,16.1051,16.0596,16.095,178000.0
2009-11-18 12:00:00,31.89,31.95,31.88,31.94,179300.0,16.095,16.1252,16.0899,16.1202,179300.0
2009-11-18 12:30:00,31.95,31.95,31.85,31.86,153000.0,16.1252,16.1252,16.0748,16.0798,153000.0
2009-11-18 13:00:00,31.86,31.89,31.82,31.86,169600.0,16.0798,16.095,16.0596,16.0798,169600.0
2009-11-18 13:30:00,31.85,31.9,31.81,31.81,165000.0,16.0748,16.1,16.0546,16.0546,165000.0
2009-11-18 14:00:00,31.81,31.84,31.78,31.81,194800.0,16.0546,16.0697,16.0394,16.0546,194800.0
2009-11-18 14:30:00,31.81,31.83,31.77,31.78,286900.0,16.0546,16.0647,16.0344,16.0394,286900.0
2009-11-18 15:00:00,31.79,31.8,31.74,31.75,271400.0,16.0445,16.0495,16.0193,16.0243,271400.0
2009-11-18 15:30:00,31.75,31.76,31.69,31.72,671900.0,16.0243,16.0294,15.994,16.0092,671900.0
2009-11-19 09:30:00,31.7,31.78,31.5,31.54,514900.0,15.9991,16.0394,15.8981,15.9183,514900.0
2009-11-19 10:00:00,31.55,31.61,31.5,31.56,319400.0,15.9234,15.9536,15.8981,15.9284,319400.0
2009-11-19 10:30:00,31.56,31.62,31.5,31.51,286200.0,15.9284,15.9587,15.8981,15.9032,286200.0
2009-11-19 11:00:00,31.51,31.54,31.42,31.49,493100.0,15.9032,15.9183,15.8578,15.8931,493100.0
2009-11-19 11:30:00,31.5,31.57,31.49,31.52,269900.0,15.8981,15.9335,15.8931,15.9082,269900.0
2009-11-19 12:00:00,31.52,31.54,31.48,31.54,127200.0,15.9082,15.9183,15.888,15.9183,127200.0
2009-11-19 12:30:00,31.54,31.56,31.45,31.45,235900.0,15.9183,15.9284,15.8729,15.8729,235900.0
2009-11-19 13:00:00,31.45,31.48,31.41,31.42,201100.0,15.8729,15.888,15.8527,15.8578,201100.0
2009-11-19 13:30:00,31.43,31.46,31.42,31.45,171400.0,15.8628,15.8779,15.8578,15.8729,171400.0
2009-11-19 14:00:00,31.46,31.48,31.42,31.46,157700.0,15.8779,15.888,15.8578,15.8779,157700.0
2009-11-19 14:30:00,31.45,31.47,31.42,31.42,184100.0,15.8729,15.883,15.8578,15.8578,184100.0
2009-11-19 15:00:00,31.42,31.49,31.41,31.49,215000.0,15.8578,15.8931,15.8527,15.8931,215000.0
2009-11-19 15:30:00,31.49,31.58,31.48,31.5,785400.0,15.8931,15.9385,15.888,15.8981,785400.0
2009-11-20 09:30:00,31.5,31.53,31.33,31.45,999000.0,15.8981,15.9133,15.8123,15.8729,999000.0
2009-11-20 10:00:00,31.46,31.55,31.41,31.5,886400.0,15.8779,15.9234,15.8527,15.8981,886400.0
2009-11-20 10:30:00,31.5,31.54,31.42,31.46,613500.0,15.8981,15.9183,15.8578,15.8779,613500.0
2009-11-20 11:00:00,31.46,31.5,31.42,31.46,274400.0,15.8779,15.8981,15.8578,15.8779,274400.0
2009-11-20 11:30:00,31.46,31.48,31.45,31.46,210100.0,15.8779,15.888,15.8729,15.8779,210100.0
2009-11-20 12:00:00,31.46,31.49,31.45,31.46,175600.0,15.8779,15.8931,15.8729,15.8779,175600.0
2009-11-20 12:30:00,31.46,31.47,31.41,31.43,197900.0,15.8779,15.883,15.8527,15.8628,197900.0
2009-11-20 13:00:00,31.44,31.46,31.43,31.43,126100.0,15.8678,15.8779,15.8628,15.8628,126100.0
2009-11-20 13:30:00,31.44,31.5,31.43,31.49,323200.0,15.8678,15.8981,15.8628,15.8931,323200.0
2009-11-20 14:00:00,31.49,31.57,31.48,31.54,240300.0,15.8931,15.9335,15.888,15.9183,240300.0
2009-11-20 14:30:00,31.54,31.56,31.46,31.46,153400.0,15.9183,15.9284,15.8779,15.8779,153400.0
2009-11-20 15:00:00,31.47,31.47,31.4,31.41,283100.0,15.883,15.883,15.8477,15.8527,283100.0
2009-11-20 15:30:00,31.4,31.48,31.4,31.41,727800.0,15.8477,15.888,15.8477,15.8527,727800.0
2009-11-23 09:30:00,31.68,31.87,31.5,31.85,376800.0,15.989,16.0849,15.8981,16.0748,376800.0
2009-11-23 10:00:00,31.85,31.87,31.79,31.82,521700.0,16.0748,16.0849,16.0445,16.0596,521700.0
2009-11-23 10:30:00,31.81,31.93,31.81,31.93,539200.0,16.0546,16.1152,16.0546,16.1152,539200.0
2009-11-23 11:00:00,31.93,32.0,31.92,31.98,357900.0,16.1152,16.1505,16.1101,16.1404,357900.0
2009-11-23 11:30:00,31.99,32.03,31.94,31.96,251200.0,16.1454,16.1656,16.1202,16.1303,251200.0
2009-11-23 12:00:00,31.95,31.96,31.89,31.89,133600.0,16.1252,16.1303,16.095,16.095,133600.0
2009-11-23 12:30:00,31.88,31.9,31.85,31.87,107400.0,16.0899,16.1,16.0748,16.0849,107400.0
2009-11-23 13:00:00,31.87,31.88,31.84,31.87,74100.0,16.0849,16.0899,16.0697,16.0849,74100.0
2009-11-23 13:30:00,31.86,31.86,31.75,31.77,112200.0,16.0798,16.0798,16.0243,16.0344,112200.0
2009-11-23 14:00:00,31.77,31.84,31.76,31.82,138600.0,16.0344,16.0697,16.0294,16.0596,138600.0
2009-11-23 14:30:00,31.81,31.91,31.81,31.89,314900.0,16.0546,16.1051,16.0546,16.095,314900.0
2009-11-23 15:00:00,31.89,31.9,31.84,31.87,168400.0,16.095,16.1,16.0697,16.0849,168400.0
2009-11-23 15:30:00,31.87,31.89,31.79,31.85,842800.0,16.0849,16.095,16.0445,16.0748,842800.0
2009-11-24 09:30:00,31.9,31.9,31.7,31.72,282000.0,16.1,16.1,15.9991,16.0092,282000.0
2009-11-24 10:00:00,31.72,31.84,31.7,31.81,575300.0,16.0092,16.0697,15.9991,16.0546,575300.0
2009-11-24 10:30:00,31.82,31.97,31.79,31.9,335600.0,16.0596,16.1353,16.0445,16.1,335600.0
2009-11-24 11:00:00,31.9,31.95,31.84,31.87,287300.0,16.1,16.1252,16.0697,16.0849,287300.0
2009-11-24 11:30:00,31.87,31.94,31.83,31.92,176900.0,16.0849,16.1202,16.0647,16.1101,176900.0
2009-11-24 12:00:00,31.93,31.94,31.85,31.87,262500.0,16.1152,16.1202,16.0748,16.0849,262500.0
2009-11-24 12:30:00,31.87,31.88,31.77,31.78,101500.0,16.0849,16.0899,16.0344,16.0394,101500.0
2009-11-24 13:00:00,31.77,31.88,31.77,31.86,788700.0,16.0344,16.0899,16.0344,16.0798,788700.0
2009-11-24 13:30:00,31.85,31.86,31.81,31.86,167400.0,16.0748,16.0798,16.0546,16.0798,167400.0
2009-11-24 14:00:00,31.86,31.89,31.84,31.86,375600.0,16.0798,16.095,16.0697,16.0798,375600.0
2009-11-24 14:30:00,31.86,31.97,31.85,31.95,286500.0,16.0798,16.1353,16.0748,16.1252,286500.0
2009-11-24 15:00:00,31.95,31.97,31.88,31.93,353500.0,16.1252,16.1353,16.0899,16.1152,353500.0
2009-11-24 15:30:00,31.93,31.99,31.91,31.98,920600.0,16.1152,16.1454,16.1051,16.1404,920600.0
2009-11-25 09:30:00,31.96,31.99,31.74,31.74,424200.0,16.1303,16.1454,16.0193,16.0193,424200.0
2009-11-25 10:00:00,31.75,31.94,31.72,31.92,708200.0,16.0243,16.1202,16.0092,16.1101,708200.0
2009-11-25 10:30:00,31.92,32.03,31.91,31.94,400100.0,16.1101,16.1656,16.1051,16.1202,400100.0
2009-11-25 11:00:00,31.95,31.98,31.9,31.97,364100.0,16.1252,16.1404,16.1,16.1353,364100.0
2009-11-25 11:30:00,31.97,31.98,31.91,31.94,173000.0,16.1353,16.1404,16.1051,16.1202,173000.0
2009-11-25 12:00:00,31.94,32.0,31.94,32.0,178200.0,16.1202,16.1505,16.1202,16.1505,178200.0
2009-11-25 12:30:00,32.0,32.02,31.99,32.0,139600.0,16.1505,16.1606,16.1454,16.1505,139600.0
2009-11-25 13:00:00,32.01,32.05,32.0,32.03,312700.0,16.1555,16.1757,16.1505,16.1656,312700.0
2009-11-25 13:30:00,32.03,32.07,32.0,32.06,230900.0,16.1656,16.1858,16.1505,16.1808,230900.0
2009-11-25 14:00:00,32.06,32.08,31.99,32.06,300500.0,16.1808,16.1909,16.1454,16.1808,300500.0
2009-11-25 14:30:00,32.06,32.08,32.0,32.07,411000.0,16.1808,16.1909,16.1505,16.1858,411000.0
2009-11-25 15:00:00,32.08,32.08,32.02,32.04,197100.0,16.1909,16.1909,16.1606,16.1707,197100.0
2009-11-25 15:30:00,32.05,32.05,32.0,32.01,714200.0,16.1757,16.1757,16.1505,16.1555,714200.0
2009-11-27 09:30:00,31.86,31.96,31.4,31.64,852600.0,16.0798,16.1303,15.8477,15.9688,852600.0
2009-11-27 10:00:00,31.63,31.72,31.62,31.7,310100.0,15.9637,16.0092,15.9587,15.9991,310100.0
2009-11-27 10:30:00,31.69,31.9,31.68,31.89,265700.0,15.994,16.1,15.989,16.095,265700.0
2009-11-27 11:00:00,31.89,31.91,31.66,31.66,462100.0,16.095,16.1051,15.9789,15.9789,462100.0
2009-11-27 11:30:00,31.67,31.71,31.66,31.67,350600.0,15.9839,16.0041,15.9789,15.9839,350600.0
2009-11-27 12:00:00,31.67,31.68,31.61,31.63,248700.0,15.9839,15.989,15.9536,15.9637,248700.0
2009-11-27 12:30:00,31.63,31.73,31.55,31.58,577200.0,15.9637,16.0142,15.9234,15.9385,577200.0
2009-11-30 09:30:00,31.62,31.78,31.6,31.74,598600.0,15.9587,16.0394,15.9486,16.0193,598600.0
2009-11-30 10:00:00,31.75,31.88,31.74,31.86,320600.0,16.0243,16.0899,16.0193,16.0798,320600.0
2009-11-30 10:30:00,31.86,31.91,31.81,31.83,399100.0,16.0798,16.1051,16.0546,16.0647,399100.0
2009-11-30 11:00:00,31.83,31.84,31.77,31.77,539300.0,16.0647,16.0697,16.0344,16.0344,539300.0
2009-11-30 11:30:00,31.77,31.83,31.75,31.77,440800.0,16.0344,16.0647,16.0243,16.0344,440800.0
2009-11-30 12:00:00,31.78,31.83,31.76,31.81,339700.0,16.0394,16.0647,16.0294,16.0546,339700.0
2009-11-30 12:30:00,31.8,31.9,31.78,31.87,378500.0,16.0495,16.1,16.0394,16.0849,378500.0
2009-11-30 13:00:00,31.87,31.9,31.83,31.85,441900.0,16.0849,16.1,16.0647,16.0748,441900.0
2009-11-30 13:30:00,31.85,31.94,31.82,31.92,566500.0,16.0748,16.1202,16.0596,16.1101,566500.0
2009-11-30 14:00:00,31.91,31.95,31.9,31.92,435000.0,16.1051,16.1252,16.1,16.1101,435000.0
2009-11-30 14:30:00,31.92,31.95,31.9,31.93,472300.0,16.1101,16.1252,16.1,16.1152,472300.0
2009-11-30 15:00:00,31.92,32.09,31.92,32.08,848600.0,16.1101,16.1959,16.1101,16.1909,848600.0
2009-11-30 15:30:00,32.08,32.15,32.05,32.07,2057800.0,16.1909,16.2262,16.1757,16.1858,2057800.0
2009-12-01 09:30:00,32.26,32.34,32.15,32.33,556200.0,16.2817,16.3221,16.2262,16.317,556200.0
2009-12-01 10:00:00,32.32,32.4,32.29,32.38,647300.0,16.312,16.3524,16.2968,16.3423,647300.0
2009-12-01 10:30:00,32.38,32.4,32.33,32.36,341100.0,16.3423,16.3524,16.317,16.3322,341100.0
2009-12-01 11:00:00,32.37,32.47,32.36,32.41,504100.0,16.3372,16.3877,16.3322,16.3574,504100.0
2009-12-01 11:30:00,32.41,32.46,32.4,32.46,254500.0,16.3574,16.3826,16.3524,16.3826,254500.0
2009-12-01 12:00:00,32.46,32.48,32.4,32.45,238200.0,16.3826,16.3927,16.3524,16.3776,238200.0
2009-12-01 12:30:00,32.46,32.47,32.43,32.44,159500.0,16.3826,16.3877,16.3675,16.3725,159500.0
2009-12-01 13:00:00,32.44,32.48,32.43,32.47,206800.0,16.3725,16.3927,16.3675,16.3877,206800.0
2009-12-01 13:30:00,32.47,32.5,32.46,32.49,355800.0,16.3877,16.4028,16.3826,16.3978,355800.0
2009-12-01 14:00:00,32.49,32.49,32.41,32.41,380100.0,16.3978,16.3978,16.3574,16.3574,380100.0
2009-12-01 14:30:00,32.41,32.42,32.38,32.39,399000.0,16.3574,16.3625,16.3423,16.3473,399000.0
2009-12-01 15:00:00,32.38,32.42,32.38,32.41,439700.0,16.3423,16.3625,16.3423,16.3574,439700.0
2009-12-01 15:30:00,32.41,32.43,32.39,32.4,1188000.0,16.3574,16.3675,16.3473,16.3524,1188000.0
2009-12-02 09:30:00,32.42,32.5,32.41,32.48,598000.0,16.3625,16.4028,16.3574,16.3927,598000.0
2009-12-02 10:00:00,32.48,32.69,32.48,32.68,873100.0,16.3927,16.4987,16.3927,16.4937,873100.0
2009-12-02 10:30:00,32.68,32.69,32.53,32.53,505000.0,16.4937,16.4987,16.418,16.418,505000.0
2009-12-02 11:00:00,32.54,32.58,32.44,32.45,340500.0,16.423,16.4432,16.3725,16.3776,340500.0
2009-12-02 11:30:00,32.44,32.6,32.44,32.58,371100.0,16.3725,16.4533,16.3725,16.4432,371100.0
2009-12-02 12:00:00,32.59,32.61,32.5,32.56,267800.0,16.4483,16.4583,16.4028,16.4331,267800.0
2009-12-02 12:30:00,32.56,32.6,32.55,32.59,193800.0,16.4331,16.4533,16.4281,16.4483,193800.0
2009-12-02 13:00:00,32.59,32.6,32.55,32.57,183000.0,16.4483,16.4533,16.4281,16.4382,183000.0
2009-12-02 13:30:00,32.57,32.6,32.5,32.6,261500.0,16.4382,16.4533,16.4028,16.4533,261500.0
2009-12-02 14:00:00,32.59,32.63,32.54,32.55,458900.0,16.4483,16.4684,16.423,16.4281,458900.0
2009-12-02 14:30:00,32.56,32.63,32.55,32.63,450300.0,16.4331,16.4684,16.4281,16.4684,450300.0
2009-12-02 15:00:00,32.62,32.63,32.56,32.63,554300.0,16.4634,16.4684,16.4331,16.4684,554300.0
2009-12-02 15:30:00,32.63,32.66,32.59,32.63,1943000.0,16.4684,16.4836,16.4483,16.4684,1943000.0
2009-12-03 09:30:00,32.68,32.82,32.67,32.72,539000.0,16.4937,16.5643,16.4886,16.5139,539000.0
2009-12-03 10:00:00,32.71,32.74,32.55,32.74,377600.0,16.5088,16.524,16.4281,16.524,377600.0
2009-12-03 10:30:00,32.74,32.86,32.68,32.85,304800.0,16.524,16.5845,16.4937,16.5795,304800.0
2009-12-03 11:00:00,32.85,32.89,32.77,32.89,290300.0,16.5795,16.5997,16.5391,16.5997,290300.0
2009-12-03 11:30:00,32.89,32.94,32.86,32.94,195900.0,16.5997,16.6249,16.5845,16.6249,195900.0
2009-12-03 12:00:00,32.93,32.97,32.92,32.95,341600.0,16.6199,16.64,16.6148,16.6299,341600.0
2009-12-03 12:30:00,32.94,33.0,32.93,33.0,219300.0,16.6249,16.6552,16.6199,16.6552,219300.0
2009-12-03 13:00:00,33.0,33.05,32.99,33.03,331400.0,16.6552,16.6804,16.6501,16.6703,331400.0
2009-12-03 13:30:00,33.04,33.06,33.03,33.05,207900.0,16.6754,16.6855,16.6703,16.6804,207900.0
2009-12-03 14:00:00,33.04,33.15,33.04,33.14,350700.0,16.6754,16.7309,16.6754,16.7258,350700.0
2009-12-03 14:30:00,33.15,33.32,33.14,33.28,620400.0,16.7309,16.8167,16.7258,16.7965,620400.0
2009-12-03 15:00:00,33.28,33.37,33.26,33.3,544400.0,16.7965,16.8419,16.7864,16.8066,544400.0
2009-12-03 15:30:00,33.29,33.33,33.07,33.13,1232200.0,16.8015,16.8217,16.6905,16.7208,1232200.0
2009-12-04 09:30:00,33.14,33.39,33.1,33.2,643700.0,16.7258,16.852,16.7057,16.7561,643700.0
2009-12-04 10:00:00,33.21,33.21,32.77,32.85,1022100.0,16.7612,16.7612,16.5391,16.5795,1022100.0
2009-12-04 10:30:00,32.85,33.02,32.72,32.97,1008600.0,16.5795,16.6653,16.5139,16.64,1008600.0
2009-12-04 11:00:00,32.96,33.04,32.87,32.87,534700.0,16.635,16.6754,16.5896,16.5896,534700.0
2009-12-04 11:30:00,32.88,32.93,32.66,32.69,855000.0,16.5946,16.6199,16.4836,16.4987,855000.0
2009-12-04 12:00:00,32.69,32.76,32.68,32.71,282500.0,16.4987,16.5341,16.4937,16.5088,282500.0
2009-12-04 12:30:00,32.72,32.86,32.7,32.83,322700.0,16.5139,16.5845,16.5038,16.5694,322700.0
2009-12-04 13:00:00,32.83,32.85,32.74,32.76,289100.0,16.5694,16.5795,16.524,16.5341,289100.0
2009-12-04 13:30:00,32.76,32.83,32.7,32.71,423600.0,16.5341,16.5694,16.5038,16.5088,423600.0
2009-12-04 14:00:00,32.71,32.72,32.54,32.61,418700.0,16.5088,16.5139,16.423,16.4583,418700.0
2009-12-04 14:30:00,32.62,32.77,32.62,32.76,210900.0,16.4634,16.5391,16.4634,16.5341,210900.0
2009-12-04 15:00:00,32.76,32.81,32.74,32.78,261700.0,16.5341,16.5593,16.524,16.5441,261700.0
2009-12-04 15:30:00,32.78,32.87,32.76,32.8,961600.0,16.5441,16.5896,16.5341,16.5542,961600.0
2009-12-07 09:30:00,32.9,33.31,32.79,33.22,826800.0,16.6047,16.8116,16.5492,16.7662,826800.0
2009-12-07 10:00:00,33.23,33.29,33.12,33.14,431800.0,16.7713,16.8015,16.7157,16.7258,431800.0
2009-12-07 10:30:00,33.14,33.18,33.03,33.04,294300.0,16.7258,16.746,16.6703,16.6754,294300.0
2009-12-07 11:00:00,33.04,33.1,33.03,33.05,271500.0,16.6754,16.7057,16.6703,16.6804,271500.0
2009-12-07 11:30:00,33.05,33.18,33.05,33.18,246500.0,16.6804,16.746,16.6804,16.746,246500.0
2009-12-07 12:00:00,33.18,33.24,33.14,33.16,443300.0,16.746,16.7763,16.7258,16.7359,443300.0
2009-12-07 12:30:00,33.16,33.23,33.15,33.19,342800.0,16.7359,16.7713,16.7309,16.7511,342800.0
2009-12-07 13:00:00,33.2,33.22,33.15,33.17,289500.0,16.7561,16.7662,16.7309,16.741,289500.0
2009-12-07 13:30:00,33.18,33.18,33.12,33.17,432800.0,16.746,16.746,16.7157,16.741,432800.0
2009-12-07 14:00:00,33.17,33.21,33.1,33.2,381600.0,16.741,16.7612,16.7057,16.7561,381600.0
2009-12-07 14:30:00,33.19,33.2,33.03,33.07,451700.0,16.7511,16.7561,16.6703,16.6905,451700.0
2009-12-07 15:00:00,33.07,33.13,33.01,33.07,359600.0,16.6905,16.7208,16.6602,16.6905,359600.0
2009-12-07 15:30:00,33.07,33.09,32.98,32.99,847200.0,16.6905,16.7006,16.6451,16.6501,847200.0
2009-12-08 09:30:00,33.02,33.04,32.75,32.92,522000.0,16.6653,16.6754,16.529,16.6148,522000.0
2009-12-08 10:00:00,32.91,33.25,32.9,33.13,636800.0,16.6098,16.7814,16.6047,16.7208,636800.0
2009-12-08 10:30:00,33.13,33.25,33.07,33.09,308200.0,16.7208,16.7814,16.6905,16.7006,308200.0
2009-12-08 11:00:00,33.08,33.21,33.08,33.18,331500.0,16.6956,16.7612,16.6956,16.746,331500.0
2009-12-08 11:30:00,33.18,33.22,33.1,33.15,349200.0,16.746,16.7662,16.7057,16.7309,349200.0
2009-12-08 12:00:00,33.15,33.2,33.11,33.12,198700.0,16.7309,16.7561,16.7107,16.7157,198700.0
2009-12-08 12:30:00,33.13,33.17,33.04,33.17,185700.0,16.7208,16.741,16.6754,16.741,185700.0
2009-12-08 13:00:00,33.17,33.19,33.05,33.08,155500.0,16.741,16.7511,16.6804,16.6956,155500.0
2009-12-08 13:30:00,33.08,33.13,33.07,33.12,150600.0,16.6956,16.7208,16.6905,16.7157,150600.0
2009-12-08 14:00:00,33.11,33.12,33.03,33.06,330800.0,16.7107,16.7157,16.6703,16.6855,330800.0
2009-12-08 14:30:00,33.05,33.11,33.04,33.09,338100.0,16.6804,16.7107,16.6754,16.7006,338100.0
2009-12-08 15:00:00,33.09,33.18,33.07,33.18,349700.0,16.7006,16.746,16.6905,16.746,349700.0
2009-12-08 15:30:00,33.17,33.24,33.1,33.15,921500.0,16.741,16.7763,16.7057,16.7309,921500.0
2009-12-09 09:30:00,33.25,33.27,33.15,33.22,341700.0,16.7814,16.7915,16.7309,16.7662,341700.0
2009-12-09 10:00:00,33.22,33.28,33.2,33.24,266500.0,16.7662,16.7965,16.7561,16.7763,266500.0
2009-12-09 10:30:00,33.24,33.31,33.21,33.24,508400.0,16.7763,16.8116,16.7612,16.7763,508400.0
2009-12-09 11:00:00,33.25,33.3,33.19,33.28,284300.0,16.7814,16.8066,16.7511,16.7965,284300.0
2009-12-09 11:30:00,33.29,33.3,33.28,33.3,108100.0,16.8015,16.8066,16.7965,16.8066,108100.0
2009-12-09 12:00:00,33.3,33.36,33.29,33.33,283100.0,16.8066,16.8369,16.8015,16.8217,283100.0
2009-12-09 12:30:00,33.33,33.37,33.32,33.37,205700.0,16.8217,16.8419,16.8167,16.8419,205700.0
2009-12-09 13:00:00,33.37,33.37,33.3,33.32,319300.0,16.8419,16.8419,16.8066,16.8167,319300.0
2009-12-09 13:30:00,33.33,33.4,33.32,33.38,223900.0,16.8217,16.8571,16.8167,16.847,223900.0
2009-12-09 14:00:00,33.38,33.4,33.38,33.39,214200.0,16.847,16.8571,16.847,16.852,214200.0
2009-12-09 14:30:00,33.38,33.4,33.34,33.36,364400.0,16.847,16.8571,16.8268,16.8369,364400.0
2009-12-09 15:00:00,33.37,33.5,33.36,33.49,694400.0,16.8419,16.9075,16.8369,16.9025,694400.0
2009-12-09 15:30:00,33.48,33.58,33.48,33.57,1010500.0,16.8974,16.9479,16.8974,16.9429,1010500.0
2009-12-10 09:30:00,33.47,33.9,33.47,33.75,479500.0,16.8924,17.1094,16.8924,17.0337,479500.0
2009-12-10 10:00:00,33.76,33.76,33.48,33.63,368600.0,17.0388,17.0388,16.8974,16.9731,368600.0
2009-12-10 10:30:00,33.63,33.75,33.62,33.7,492300.0,16.9731,17.0337,16.9681,17.0085,492300.0
2009-12-10 11:00:00,33.69,33.78,33.66,33.72,339300.0,17.0034,17.0489,16.9883,17.0186,339300.0
2009-12-10 11:30:00,33.72,33.74,33.68,33.69,291100.0,17.0186,17.0287,16.9984,17.0034,291100.0
2009-12-10 12:00:00,33.7,33.72,33.6,33.63,253000.0,17.0085,17.0186,16.958,16.9731,253000.0
2009-12-10 12:30:00,33.63,33.83,33.62,33.83,283800.0,16.9731,17.0741,16.9681,17.0741,283800.0
2009-12-10 13:00:00,33.83,33.86,33.77,33.85,248000.0,17.0741,17.0892,17.0438,17.0842,248000.0
2009-12-10 13:30:00,33.86,33.92,33.85,33.88,292300.0,17.0892,17.1195,17.0842,17.0993,292300.0
2009-12-10 14:00:00,33.89,33.89,33.79,33.83,323500.0,17.1044,17.1044,17.0539,17.0741,323500.0
2009-12-10 14:30:00,33.84,33.84,33.71,33.71,262000.0,17.0791,17.0791,17.0135,17.0135,262000.0
2009-12-10 15:00:00,33.72,33.74,33.69,33.71,413300.0,17.0186,17.0287,17.0034,17.0135,413300.0
2009-12-10 15:30:00,33.71,33.78,33.69,33.77,880800.0,17.0135,17.0489,17.0034,17.0438,880800.0
2009-12-11 09:30:00,33.85,34.07,33.75,34.02,674100.0,17.0842,17.1952,17.0337,17.17,674100.0
2009-12-11 10:00:00,34.03,34.16,34.0,34.1,397100.0,17.175,17.2406,17.1599,17.2104,397100.0
2009-12-11 10:30:00,34.1,34.15,34.03,34.06,292800.0,17.2104,17.2356,17.175,17.1902,292800.0
2009-12-11 11:00:00,34.06,34.07,33.93,34.02,255100.0,17.1902,17.1952,17.1246,17.17,255100.0
2009-12-11 11:30:00,34.02,34.11,33.99,34.08,251300.0,17.17,17.2154,17.1548,17.2003,251300.0
2009-12-11 12:00:00,34.09,34.15,34.08,34.12,201000.0,17.2053,17.2356,17.2003,17.2204,201000.0
2009-12-11 12:30:00,34.13,34.15,34.09,34.13,120000.0,17.2255,17.2356,17.2053,17.2255,120000.0
2009-12-11 13:00:00,34.14,34.15,34.09,34.12,128900.0,17.2305,17.2356,17.2053,17.2204,128900.0
2009-12-11 13:30:00,34.12,34.17,34.09,34.15,277700.0,17.2204,17.2457,17.2053,17.2356,277700.0
2009-12-11 14:00:00,34.15,34.26,34.13,34.24,302000.0,17.2356,17.2911,17.2255,17.281,302000.0
2009-12-11 14:30:00,34.24,34.24,34.15,34.15,277100.0,17.281,17.281,17.2356,17.2356,277100.0
2009-12-11 15:00:00,34.15,34.16,34.11,34.14,308400.0,17.2356,17.2406,17.2154,17.2305,308400.0
2009-12-11 15:30:00,34.14,34.23,34.13,34.22,622700.0,17.2305,17.276,17.2255,17.2709,622700.0
2009-12-14 09:30:00,34.47,34.47,34.2,34.22,387800.0,17.3971,17.3971,17.2608,17.2709,387800.0
2009-12-14 10:00:00,34.23,34.43,34.18,34.35,249100.0,17.276,17.3769,17.2507,17.3365,249100.0
2009-12-14 10:30:00,34.34,34.38,34.25,34.35,230100.0,17.3315,17.3517,17.2861,17.3365,230100.0
2009-12-14 11:00:00,34.36,34.38,34.28,34.33,180000.0,17.3416,17.3517,17.3012,17.3264,180000.0
2009-12-14 11:30:00,34.33,34.37,34.26,34.3,198400.0,17.3264,17.3466,17.2911,17.3113,198400.0
2009-12-14 12:00:00,34.3,34.31,34.24,34.25,153900.0,17.3113,17.3163,17.281,17.2861,153900.0
2009-12-14 12:30:00,34.24,34.25,34.13,34.13,186200.0,17.281,17.2861,17.2255,17.2255,186200.0
2009-12-14 13:00:00,34.13,34.14,34.04,34.04,209400.0,17.2255,17.2305,17.1801,17.1801,209400.0
2009-12-14 13:30:00,34.04,34.22,34.0,34.22,312400.0,17.1801,17.2709,17.1599,17.2709,312400.0
2009-12-14 14:00:00,34.21,34.23,34.2,34.22,126900.0,17.2659,17.276,17.2608,17.2709,126900.0
2009-12-14 14:30:00,34.21,34.23,34.17,34.19,189600.0,17.2659,17.276,17.2457,17.2558,189600.0
2009-12-14 15:00:00,34.19,34.21,34.09,34.09,209300.0,17.2558,17.2659,17.2053,17.2053,209300.0
2009-12-14 15:30:00,34.1,34.22,34.1,34.18,392500.0,17.2104,17.2709,17.2104,17.2507,392500.0
2009-12-15 09:30:00,34.12,34.22,33.77,33.81,537200.0,17.2204,17.2709,17.0438,17.064,537200.0
2009-12-15 10:00:00,33.81,34.03,33.77,34.03,292800.0,17.064,17.175,17.0438,17.175,292800.0
2009-12-15 10:30:00,34.02,34.16,34.01,34.01,278200.0,17.17,17.2406,17.1649,17.1649,278200.0
2009-12-15 11:00:00,34.02,34.08,33.95,33.99,198300.0,17.17,17.2003,17.1347,17.1548,198300.0
2009-12-15 11:30:00,34.0,34.14,33.96,34.14,220200.0,17.1599,17.2305,17.1397,17.2305,220200.0
2009-12-15 12:00:00,34.13,34.14,34.01,34.02,111500.0,17.2255,17.2305,17.1649,17.17,111500.0
2009-12-15 12:30:00,34.01,34.04,33.97,33.99,92000.0,17.1649,17.1801,17.1447,17.1548,92000.0
2009-12-15 13:00:00,34.0,34.05,33.96,34.0,107500.0,17.1599,17.1851,17.1397,17.1599,107500.0
2009-12-15 13:30:00,34.01,34.1,34.0,34.08,104600.0,17.1649,17.2104,17.1599,17.2003,104600.0
2009-12-15 14:00:00,34.08,34.14,34.07,34.12,133700.0,17.2003,17.2305,17.1952,17.2204,133700.0
2009-12-15 14:30:00,34.13,34.15,34.12,34.13,155700.0,17.2255,17.2356,17.2204,17.2255,155700.0
2009-12-15 15:00:00,34.14,34.14,34.07,34.11,193000.0,17.2305,17.2305,17.1952,17.2154,193000.0
2009-12-15 15:30:00,34.12,34.14,33.99,34.1,639500.0,17.2204,17.2305,17.1548,17.2104,639500.0
2009-12-16 09:30:00,34.08,34.29,33.98,34.06,216900.0,17.2003,17.3062,17.1498,17.1902,216900.0
2009-12-16 10:00:00,34.06,34.14,33.9,33.9,282900.0,17.1902,17.2305,17.1094,17.1094,282900.0
2009-12-16 10:30:00,33.91,34.0,33.9,33.98,125100.0,17.1145,17.1599,17.1094,17.1498,125100.0
2009-12-16 11:00:00,33.99,34.0,33.95,33.99,154800.0,17.1548,17.1599,17.1347,17.1548,154800.0
2009-12-16 11:30:00,33.99,34.0,33.95,33.99,194300.0,17.1548,17.1599,17.1347,17.1548,194300.0
2009-12-16 12:00:00,33.99,34.03,33.99,34.02,162600.0,17.1548,17.175,17.1548,17.17,162600.0
2009-12-16 12:30:00,34.02,34.02,33.98,34.01,111700.0,17.17,17.17,17.1498,17.1649,111700.0
2009-12-16 13:00:00,34.0,34.02,33.96,33.97,98100.0,17.1599,17.17,17.1397,17.1447,98100.0
2009-12-16 13:30:00,33.96,33.97,33.9,33.9,170500.0,17.1397,17.1447,17.1094,17.1094,170500.0
2009-12-16 14:00:00,33.9,33.98,33.51,33.95,190700.0,17.1094,17.1498,16.9126,17.1347,190700.0
2009-12-16 14:30:00,33.96,33.99,33.86,33.92,173300.0,17.1397,17.1548,17.0892,17.1195,173300.0
2009-12-16 15:00:00,33.92,33.94,33.86,33.87,336100.0,17.1195,17.1296,17.0892,17.0943,336100.0
2009-12-16 15:30:00,33.88,33.93,33.85,33.9,732500.0,17.0993,17.1246,17.0842,17.1094,732500.0
2009-12-17 09:30:00,33.94,33.94,33.55,33.55,667700.0,17.1296,17.1296,16.9328,16.9328,667700.0
2009-12-17 10:00:00,33.56,33.83,33.48,33.76,481700.0,16.9378,17.0741,16.8974,17.0388,481700.0
2009-12-17 10:30:00,33.76,33.83,33.65,33.7,317300.0,17.0388,17.0741,16.9832,17.0085,317300.0
2009-12-17 11:00:00,33.7,33.75,33.56,33.63,468300.0,17.0085,17.0337,16.9378,16.9731,468300.0
2009-12-17 11:30:00,33.62,33.7,33.57,33.58,580000.0,16.9681,17.0085,16.9429,16.9479,580000.0
2009-12-17 12:00:00,33.58,33.59,33.52,33.53,412600.0,16.9479,16.953,16.9176,16.9227,412600.0
2009-12-17 12:30:00,33.53,33.58,33.41,33.44,303200.0,16.9227,16.9479,16.8621,16.8773,303200.0
2009-12-17 13:00:00,33.44,33.55,33.42,33.55,414300.0,16.8773,16.9328,16.8672,16.9328,414300.0
2009-12-17 13:30:00,33.55,33.58,33.52,33.54,211100.0,16.9328,16.9479,16.9176,16.9277,211100.0
2009-12-17 14:00:00,33.54,33.56,33.46,33.54,289300.0,16.9277,16.9378,16.8873,16.9277,289300.0
2009-12-17 14:30:00,33.54,33.58,33.45,33.49,194000.0,16.9277,16.9479,16.8823,16.9025,194000.0
2009-12-17 15:00:00,33.48,33.5,33.41,33.43,255700.0,16.8974,16.9075,16.8621,16.8722,255700.0
2009-12-17 15:30:00,33.42,33.58,33.42,33.52,579900.0,16.8672,16.9479,16.8672,16.9176,579900.0
2009-12-18 09:30:00,33.65,33.78,33.52,33.7,1425100.0,16.9832,17.0489,16.9176,17.0085,1425100.0
2009-12-18 10:00:00,33.7,33.83,33.66,33.69,244000.0,17.0085,17.0741,16.9883,17.0034,244000.0
2009-12-18 10:30:00,33.69,33.76,33.66,33.69,406600.0,17.0034,17.0388,16.9883,17.0034,406600.0
2009-12-18 11:00:00,33.69,33.69,33.47,33.63,203700.0,17.0034,17.0034,16.8924,16.9731,203700.0
2009-12-18 11:30:00,33.63,33.65,33.56,33.65,136600.0,16.9731,16.9832,16.9378,16.9832,136600.0
2009-12-18 12:00:00,33.65,33.71,33.61,33.65,154000.0,16.9832,17.0135,16.9631,16.9832,154000.0
2009-12-18 12:30:00,33.65,33.66,33.61,33.62,152100.0,16.9832,16.9883,16.9631,16.9681,152100.0
2009-12-18 13:00:00,33.63,33.69,33.59,33.67,178200.0,16.9731,17.0034,16.953,16.9933,178200.0
2009-12-18 13:30:00,33.68,33.73,33.64,33.69,168600.0,16.9984,17.0236,16.9782,17.0034,168600.0
2009-12-18 14:00:00,33.69,33.74,33.63,33.64,192300.0,17.0034,17.0287,16.9731,16.9782,192300.0
2009-12-18 14:30:00,33.65,33.7,33.61,33.69,150800.0,16.9832,17.0085,16.9631,17.0034,150800.0
2009-12-18 15:00:00,33.69,33.76,33.67,33.67,207700.0,17.0034,17.0388,16.9933,16.9933,207700.0
2009-12-18 15:30:00,33.67,33.78,33.66,33.78,476000.0,16.9933,17.0489,16.9883,17.0489,476000.0
2009-12-21 09:30:00,33.8,34.0,33.75,33.99,295200.0,17.0589,17.1599,17.0337,17.1548,295200.0
2009-12-21 10:00:00,33.99,34.0,33.94,33.99,241400.0,17.1548,17.1599,17.1296,17.1548,241400.0
2009-12-21 10:30:00,34.0,34.02,33.86,33.87,268500.0,17.1599,17.17,17.0892,17.0943,268500.0
2009-12-21 11:00:00,33.87,33.89,33.8,33.83,197100.0,17.0943,17.1044,17.0589,17.0741,197100.0
2009-12-21 11:30:00,33.83,33.89,33.8,33.87,331000.0,17.0741,17.1044,17.0589,17.0943,331000.0
2009-12-21 12:00:00,33.87,33.97,33.86,33.93,133900.0,17.0943,17.1447,17.0892,17.1246,133900.0
2009-12-21 12:30:00,33.93,33.99,33.93,33.96,96900.0,17.1246,17.1548,17.1246,17.1397,96900.0
2009-12-21 13:00:00,33.95,33.96,33.9,33.93,301000.0,17.1347,17.1397,17.1094,17.1246,301000.0
2009-12-21 13:30:00,33.93,33.97,33.93,33.97,102900.0,17.1246,17.1447,17.1246,17.1447,102900.0
2009-12-21 14:00:00,33.97,33.99,33.94,33.97,139300.0,17.1447,17.1548,17.1296,17.1447,139300.0
2009-12-21 14:30:00,33.97,33.98,33.86,33.87,105600.0,17.1447,17.1498,17.0892,17.0943,105600.0
2009-12-21 15:00:00,33.87,33.89,33.79,33.8,227000.0,17.0943,17.1044,17.0539,17.0589,227000.0
2009-12-21 15:30:00,33.79,33.8,33.71,33.77,392700.0,17.0539,17.0589,17.0135,17.0438,392700.0
2009-12-22 09:30:00,33.85,33.94,33.77,33.78,287800.0,17.0842,17.1296,17.0438,17.0489,287800.0
2009-12-22 10:00:00,33.78,33.9,33.7,33.76,284400.0,17.0489,17.1094,17.0085,17.0388,284400.0
2009-12-22 10:30:00,33.76,33.76,33.62,33.66,194000.0,17.0388,17.0388,16.9681,16.9883,194000.0
2009-12-22 11:00:00,33.66,33.75,33.64,33.65,154400.0,16.9883,17.0337,16.9782,16.9832,154400.0
2009-12-22 11:30:00,33.64,33.65,33.54,33.55,169200.0,16.9782,16.9832,16.9277,16.9328,169200.0
2009-12-22 12:00:00,33.55,33.57,33.46,33.51,203100.0,16.9328,16.9429,16.8873,16.9126,203100.0
2009-12-22 12:30:00,33.5,33.57,33.5,33.55,183300.0,16.9075,16.9429,16.9075,16.9328,183300.0
2009-12-22 13:00:00,33.56,33.65,33.55,33.58,130100.0,16.9378,16.9832,16.9328,16.9479,130100.0
2009-12-22 13:30:00,33.57,33.62,33.56,33.59,106700.0,16.9429,16.9681,16.9378,16.953,106700.0
2009-12-22 14:00:00,33.59,33.6,33.54,33.55,110400.0,16.953,16.958,16.9277,16.9328,110400.0
2009-12-22 14:30:00,33.55,33.56,33.51,33.51,122000.0,16.9328,16.9378,16.9126,16.9126,122000.0
2009-12-22 15:00:00,33.51,33.51,33.4,33.42,277600.0,16.9126,16.9126,16.8571,16.8672,277600.0
2009-12-22 15:30:00,33.42,33.5,33.36,33.41,644800.0,16.8672,16.9075,16.8369,16.8621,644800.0
2009-12-23 09:30:00,33.33,33.58,33.28,33.51,215700.0,16.8217,16.9479,16.7965,16.9126,215700.0
2009-12-23 10:00:00,33.51,33.51,33.34,33.38,217700.0,16.9126,16.9126,16.8268,16.847,217700.0
2009-12-23 10:30:00,33.39,33.43,33.34,33.35,173100.0,16.852,16.8722,16.8268,16.8318,173100.0
2009-12-23 11:00:00,33.35,33.35,33.25,33.25,262000.0,16.8318,16.8318,16.7814,16.7814,262000.0
2009-12-23 11:30:00,33.25,33.32,33.25,33.29,381600.0,16.7814,16.8167,16.7814,16.8015,381600.0
2009-12-23 12:00:00,33.29,33.3,33.25,33.3,224900.0,16.8015,16.8066,16.7814,16.8066,224900.0
2009-12-23 12:30:00,33.3,33.36,33.27,33.32,200500.0,16.8066,16.8369,16.7915,16.8167,200500.0
2009-12-23 13:00:00,33.32,33.32,33.25,33.29,286300.0,16.8167,16.8167,16.7814,16.8015,286300.0
2009-12-23 13:30:00,33.29,33.33,33.28,33.32,184100.0,16.8015,16.8217,16.7965,16.8167,184100.0
2009-12-23 14:00:00,33.33,33.34,33.26,33.28,199000.0,16.8217,16.8268,16.7864,16.7965,199000.0
2009-12-23 14:30:00,33.27,33.28,33.19,33.19,401000.0,16.7915,16.7965,16.7511,16.7511,401000.0
2009-12-23 15:00:00,33.2,33.31,33.19,33.27,354000.0,16.7561,16.8116,16.7511,16.7915,354000.0
2009-12-23 15:30:00,33.27,33.31,33.23,33.26,637100.0,16.7915,16.8116,16.7713,16.7864,637100.0
2009-12-24 09:30:00,33.2,33.49,33.15,33.45,208200.0,16.7561,16.9025,16.7309,16.8823,208200.0
2009-12-24 10:00:00,33.45,33.55,33.43,33.5,253200.0,16.8823,16.9328,16.8722,16.9075,253200.0
2009-12-24 10:30:00,33.5,33.52,33.47,33.5,150200.0,16.9075,16.9176,16.8924,16.9075,150200.0
2009-12-24 11:00:00,33.5,33.5,33.4,33.45,247800.0,16.9075,16.9075,16.8571,16.8823,247800.0
2009-12-24 11:30:00,33.45,33.45,33.37,33.41,81200.0,16.8823,16.8823,16.8419,16.8621,81200.0
2009-12-24 12:00:00,33.41,33.45,33.4,33.42,79600.0,16.8621,16.8823,16.8571,16.8672,79600.0
2009-12-24 12:30:00,33.43,33.45,33.4,33.43,238800.0,16.8722,16.8823,16.8571,16.8722,238800.0
2009-12-28 09:30:00,33.43,33.59,33.37,33.44,172600.0,16.8722,16.953,16.8419,16.8773,172600.0
2009-12-28 10:00:00,33.43,33.52,33.41,33.42,170400.0,16.8722,16.9176,16.8621,16.8672,170400.0
2009-12-28 10:30:00,33.43,33.43,33.31,33.32,170300.0,16.8722,16.8722,16.8116,16.8167,170300.0
2009-12-28 11:00:00,33.32,33.4,33.31,33.37,184100.0,16.8167,16.8571,16.8116,16.8419,184100.0
2009-12-28 11:30:00,33.38,33.38,33.32,33.35,103500.0,16.847,16.847,16.8167,16.8318,103500.0
2009-12-28 12:00:00,33.35,33.44,33.34,33.43,236700.0,16.8318,16.8773,16.8268,16.8722,236700.0
2009-12-28 12:30:00,33.44,33.44,33.4,33.4,92800.0,16.8773,16.8773,16.8571,16.8571,92800.0
2009-12-28 13:00:00,33.4,33.43,33.36,33.36,118100.0,16.8571,16.8722,16.8369,16.8369,118100.0
2009-12-28 13:30:00,33.37,33.39,33.35,33.38,90500.0,16.8419,16.852,16.8318,16.847,90500.0
2009-12-28 14:00:00,33.38,33.47,33.36,33.45,147500.0,16.847,16.8924,16.8369,16.8823,147500.0
2009-12-28 14:30:00,33.46,33.46,33.37,33.42,243700.0,16.8873,16.8873,16.8419,16.8672,243700.0
2009-12-28 15:00:00,33.41,33.46,33.38,33.42,157000.0,16.8621,16.8873,16.847,16.8672,157000.0
2009-12-28 15:30:00,33.41,33.46,33.37,33.45,387000.0,16.8621,16.8873,16.8419,16.8823,387000.0
2009-12-29 09:30:00,33.48,33.58,33.48,33.56,127800.0,16.8974,16.9479,16.8974,16.9378,127800.0
2009-12-29 10:00:00,33.57,33.59,33.51,33.53,113300.0,16.9429,16.953,16.9126,16.9227,113300.0
2009-12-29 10:30:00,33.54,33.55,33.48,33.49,92400.0,16.9277,16.9328,16.8974,16.9025,92400.0
2009-12-29 11:00:00,33.48,33.54,33.44,33.44,103600.0,16.8974,16.9277,16.8773,16.8773,103600.0
2009-12-29 11:30:00,33.44,33.48,33.43,33.46,108800.0,16.8773,16.8974,16.8722,16.8873,108800.0
2009-12-29 12:00:00,33.47,33.47,33.41,33.42,81600.0,16.8924,16.8924,16.8621,16.8672,81600.0
2009-12-29 12:30:00,33.42,33.47,33.39,33.43,101600.0,16.8672,16.8924,16.852,16.8722,101600.0
2009-12-29 13:00:00,33.43,33.48,33.41,33.48,98600.0,16.8722,16.8974,16.8621,16.8974,98600.0
2009-12-29 13:30:00,33.47,33.51,33.46,33.48,111000.0,16.8924,16.9126,16.8873,16.8974,111000.0
2009-12-29 14:00:00,33.48,33.52,33.47,33.49,111300.0,16.8974,16.9176,16.8924,16.9025,111300.0
2009-12-29 14:30:00,33.5,33.5,33.47,33.48,90700.0,16.9075,16.9075,16.8924,16.8974,90700.0
2009-12-29 15:00:00,33.47,33.53,33.47,33.52,121800.0,16.8924,16.9227,16.8924,16.9176,121800.0
2009-12-29 15:30:00,33.52,33.53,33.48,33.5,338000.0,16.9176,16.9227,16.8974,16.9075,338000.0
2009-12-30 09:30:00,33.42,33.65,33.33,33.58,230400.0,16.8672,16.9832,16.8217,16.9479,230400.0
2009-12-30 10:00:00,33.6,33.67,33.56,33.57,118300.0,16.958,16.9933,16.9378,16.9429,118300.0
2009-12-30 10:30:00,33.57,33.61,33.52,33.6,185700.0,16.9429,16.9631,16.9176,16.958,185700.0
2009-12-30 11:00:00,33.61,33.67,33.55,33.58,119500.0,16.9631,16.9933,16.9328,16.9479,119500.0
2009-12-30 11:30:00,33.57,33.67,33.57,33.65,102600.0,16.9429,16.9933,16.9429,16.9832,102600.0
2009-12-30 12:00:00,33.65,33.69,33.65,33.67,105000.0,16.9832,17.0034,16.9832,16.9933,105000.0
2009-12-30 12:30:00,33.67,33.7,33.62,33.64,173100.0,16.9933,17.0085,16.9681,16.9782,173100.0
2009-12-30 13:00:00,33.64,33.68,33.61,33.64,123300.0,16.9782,16.9984,16.9631,16.9782,123300.0
2009-12-30 13:30:00,33.64,33.64,33.6,33.61,78800.0,16.9782,16.9782,16.958,16.9631,78800.0
2009-12-30 14:00:00,33.61,33.61,33.6,33.61,85900.0,16.9631,16.9631,16.958,16.9631,85900.0
2009-12-30 14:30:00,33.61,33.67,33.6,33.67,113900.0,16.9631,16.9933,16.958,16.9933,113900.0
2009-12-30 15:00:00,33.67,33.68,33.59,33.61,248000.0,16.9933,16.9984,16.953,16.9631,248000.0
2009-12-30 15:30:00,33.61,33.69,33.6,33.66,260800.0,16.9631,17.0034,16.958,16.9883,260800.0
2009-12-31 09:30:00,33.62,33.75,33.52,33.55,197200.0,16.9681,17.0337,16.9176,16.9328,197200.0
2009-12-31 10:00:00,33.55,33.56,33.48,33.48,122800.0,16.9328,16.9378,16.8974,16.8974,122800.0
2009-12-31 10:30:00,33.48,33.49,33.35,33.36,158700.0,16.8974,16.9025,16.8318,16.8369,158700.0
2009-12-31 11:00:00,33.35,33.36,33.19,33.34,245100.0,16.8318,16.8369,16.7511,16.8268,245100.0
2009-12-31 11:30:00,33.34,33.48,33.28,33.46,155800.0,16.8268,16.8974,16.7965,16.8873,155800.0
2009-12-31 12:00:00,33.46,33.56,33.46,33.56,204000.0,16.8873,16.9378,16.8873,16.9378,204000.0
2009-12-31 12:30:00,33.56,33.58,33.46,33.51,304600.0,16.9378,16.9479,16.8873,16.9126,304600.0
2009-12-31 13:00:00,33.51,33.52,33.41,33.42,148900.0,16.9126,16.9176,16.8621,16.8672,148900.0
2009-12-31 13:30:00,33.42,33.46,33.41,33.43,96200.0,16.8672,16.8873,16.8621,16.8722,96200.0
2009-12-31 14:00:00,33.44,33.45,33.38,33.45,143600.0,16.8773,16.8823,16.847,16.8823,143600.0
2009-12-31 14:30:00,33.44,33.45,33.4,33.45,114000.0,16.8773,16.8823,16.8571,16.8823,114000.0
2009-12-31 15:00:00,33.45,33.48,33.45,33.48,116400.0,16.8823,16.8974,16.8823,16.8974,116400.0
2009-12-31 15:30:00,33.47,33.48,33.29,33.29,806700.0,16.8924,16.8974,16.8015,16.8015,806700.0
2010-01-04 09:30:00,33.43,33.56,33.32,33.48,501200.0,16.8722,16.9378,16.8167,16.8974,501200.0
2010-01-04 10:00:00,33.49,33.5,33.31,33.41,344600.0,16.9025,16.9075,16.8116,16.8621,344600.0
2010-01-04 10:30:00,33.41,33.5,33.4,33.44,258600.0,16.8621,16.9075,16.8571,16.8773,258600.0
2010-01-04 11:00:00,33.45,33.45,33.3,33.35,409200.0,16.8823,16.8823,16.8066,16.8318,409200.0
2010-01-04 11:30:00,33.34,33.36,33.26,33.26,207700.0,16.8268,16.8369,16.7864,16.7864,207700.0
2010-01-04 12:00:00,33.27,33.29,33.2,33.28,199100.0,16.7915,16.8015,16.7561,16.7965,199100.0
2010-01-04 12:30:00,33.29,33.3,33.21,33.23,217900.0,16.8015,16.8066,16.7612,16.7713,217900.0
2010-01-04 13:00:00,33.22,33.3,33.22,33.3,214700.0,16.7662,16.8066,16.7662,16.8066,214700.0
2010-01-04 13:30:00,33.29,33.3,33.25,33.27,184000.0,16.8015,16.8066,16.7814,16.7915,184000.0
2010-01-04 14:00:00,33.26,33.3,33.26,33.3,190700.0,16.7864,16.8066,16.7864,16.8066,190700.0
2010-01-04 14:30:00,33.29,33.33,33.28,33.3,427800.0,16.8015,16.8217,16.7965,16.8066,427800.0
2010-01-04 15:00:00,33.3,33.33,33.2,33.2,449900.0,16.8066,16.8217,16.7561,16.7561,449900.0
2010-01-04 15:30:00,33.21,33.31,33.17,33.29,776200.0,16.7612,16.8116,16.741,16.8015,776200.0
2010-01-05 09:30:00,33.26,33.35,33.0,33.01,443500.0,16.7864,16.8318,16.6552,16.6602,443500.0
2010-01-05 10:00:00,33.01,33.06,32.91,32.93,419900.0,16.6602,16.6855,16.6098,16.6199,419900.0
2010-01-05 10:30:00,32.92,32.97,32.89,32.92,242000.0,16.6148,16.64,16.5997,16.6148,242000.0
2010-01-05 11:00:00,32.91,32.92,32.8,32.81,287400.0,16.6098,16.6148,16.5542,16.5593,287400.0
2010-01-05 11:30:00,32.81,32.82,32.75,32.76,272700.0,16.5593,16.5643,16.529,16.5341,272700.0
2010-01-05 12:00:00,32.75,32.82,32.67,32.7,311900.0,16.529,16.5643,16.4886,16.5038,311900.0
2010-01-05 12:30:00,32.7,32.72,32.5,32.6,448200.0,16.5038,16.5139,16.4028,16.4533,448200.0
2010-01-05 13:00:00,32.6,32.67,32.56,32.59,353500.0,16.4533,16.4886,16.4331,16.4483,353500.0
2010-01-05 13:30:00,32.6,32.62,32.53,32.55,191000.0,16.4533,16.4634,16.418,16.4281,191000.0
2010-01-05 14:00:00,32.56,32.57,32.51,32.54,307300.0,16.4331,16.4382,16.4079,16.423,307300.0
2010-01-05 14:30:00,32.53,32.61,32.52,32.6,166800.0,16.418,16.4583,16.4129,16.4533,166800.0
2010-01-05 15:00:00,32.6,32.63,32.52,32.53,408100.0,16.4533,16.4684,16.4129,16.418,408100.0
2010-01-05 15:30:00,32.53,32.6,32.52,32.58,755300.0,16.418,16.4533,16.4129,16.4432,755300.0
2010-01-06 09:30:00,32.68,32.71,32.56,32.61,323900.0,16.4937,16.5088,16.4331,16.4583,323900.0
2010-01-06 10:00:00,32.62,32.83,32.6,32.79,447900.0,16.4634,16.5694,16.4533,16.5492,447900.0
2010-01-06 10:30:00,32.79,32.8,32.73,32.74,183000.0,16.5492,16.5542,16.5189,16.524,183000.0
2010-01-06 11:00:00,32.74,32.94,32.74,32.9,233500.0,16.524,16.6249,16.524,16.6047,233500.0
2010-01-06 11:30:00,32.9,33.0,32.87,32.98,502600.0,16.6047,16.6552,16.5896,16.6451,502600.0
2010-01-06 12:00:00,32.98,33.07,32.97,33.06,265400.0,16.6451,16.6905,16.64,16.6855,265400.0
2010-01-06 12:30:00,33.07,33.21,33.06,33.14,344900.0,16.6905,16.7612,16.6855,16.7258,344900.0
2010-01-06 13:00:00,33.15,33.2,33.14,33.16,238100.0,16.7309,16.7561,16.7258,16.7359,238100.0
2010-01-06 13:30:00,33.16,33.16,33.01,33.01,355600.0,16.7359,16.7359,16.6602,16.6602,355600.0
2010-01-06 14:00:00,33.02,33.07,32.95,32.95,343900.0,16.6653,16.6905,16.6299,16.6299,343900.0
2010-01-06 14:30:00,32.95,33.05,32.95,33.03,241100.0,16.6299,16.6804,16.6299,16.6703,241100.0
2010-01-06 15:00:00,33.03,33.08,33.0,33.04,376400.0,16.6703,16.6956,16.6552,16.6754,376400.0
2010-01-06 15:30:00,33.03,33.1,33.03,33.04,850900.0,16.6703,16.7057,16.6703,16.6754,850900.0
2010-01-07 09:30:00,33.09,33.09,32.81,32.91,353100.0,16.7006,16.7006,16.5593,16.6098,353100.0
2010-01-07 10:00:00,32.92,32.93,32.72,32.73,299000.0,16.6148,16.6199,16.5139,16.5189,299000.0
2010-01-07 10:30:00,32.73,32.76,32.67,32.67,269300.0,16.5189,16.5341,16.4886,16.4886,269300.0
2010-01-07 11:00:00,32.68,32.73,32.63,32.7,227600.0,16.4937,16.5189,16.4684,16.5038,227600.0
2010-01-07 11:30:00,32.69,32.79,32.68,32.76,211300.0,16.4987,16.5492,16.4937,16.5341,211300.0
2010-01-07 12:00:00,32.76,32.79,32.68,32.7,182800.0,16.5341,16.5492,16.4937,16.5038,182800.0
2010-01-07 12:30:00,32.71,32.75,32.68,32.75,247800.0,16.5088,16.529,16.4937,16.529,247800.0
2010-01-07 13:00:00,32.75,32.84,32.74,32.83,196100.0,16.529,16.5744,16.524,16.5694,196100.0
2010-01-07 13:30:00,32.83,32.86,32.82,32.83,149500.0,16.5694,16.5845,16.5643,16.5694,149500.0
2010-01-07 14:00:00,32.82,32.85,32.82,32.84,143300.0,16.5643,16.5795,16.5643,16.5744,143300.0
2010-01-07 14:30:00,32.83,32.88,32.82,32.87,217300.0,16.5694,16.5946,16.5643,16.5896,217300.0
2010-01-07 15:00:00,32.87,32.87,32.77,32.82,275300.0,16.5896,16.5896,16.5391,16.5643,275300.0
2010-01-07 15:30:00,32.82,32.93,32.82,32.88,562600.0,16.5643,16.6199,16.5643,16.5946,562600.0
2010-01-08 09:30:00,32.92,32.92,32.6,32.75,379300.0,16.6148,16.6148,16.4533,16.529,379300.0
2010-01-08 10:00:00,32.76,32.78,32.68,32.71,346500.0,16.5341,16.5441,16.4937,16.5088,346500.0
2010-01-08 10:30:00,32.7,32.74,32.62,32.7,123700.0,16.5038,16.524,16.4634,16.5038,123700.0
2010-01-08 11:00:00,32.72,32.74,32.68,32.71,166400.0,16.5139,16.524,16.4937,16.5088,166400.0
2010-01-08 11:30:00,32.7,32.8,32.68,32.77,113300.0,16.5038,16.5542,16.4937,16.5391,113300.0
2010-01-08 12:00:00,32.76,32.84,32.74,32.76,179600.0,16.5341,16.5744,16.524,16.5341,179600.0
2010-01-08 12:30:00,32.77,32.77,32.69,32.69,154600.0,16.5391,16.5391,16.4987,16.4987,154600.0
2010-01-08 13:00:00,32.7,32.75,32.69,32.73,165500.0,16.5038,16.529,16.4987,16.5189,165500.0
2010-01-08 13:30:00,32.74,32.77,32.7,32.7,93900.0,16.524,16.5391,16.5038,16.5038,93900.0
2010-01-08 14:00:00,32.7,32.78,32.69,32.75,134300.0,16.5038,16.5441,16.4987,16.529,134300.0
2010-01-08 14:30:00,32.75,32.79,32.72,32.76,213000.0,16.529,16.5492,16.5139,16.5341,213000.0
2010-01-08 15:00:00,32.75,32.83,32.75,32.76,189200.0,16.529,16.5694,16.529,16.5341,189200.0
2010-01-08 15:30:00,32.77,32.92,32.76,32.85,654700.0,16.5391,16.6148,16.5341,16.5795,654700.0
2010-01-11 09:30:00,33.03,33.14,32.86,33.1,300700.0,16.6703,16.7258,16.5845,16.7057,300700.0
2010-01-11 10:00:00,33.11,33.21,33.09,33.2,171700.0,16.7107,16.7612,16.7006,16.7561,171700.0
2010-01-11 10:30:00,33.19,33.2,33.13,33.14,133300.0,16.7511,16.7561,16.7208,16.7258,133300.0
2010-01-11 11:00:00,33.15,33.22,33.11,33.2,131200.0,16.7309,16.7662,16.7107,16.7561,131200.0
2010-01-11 11:30:00,33.2,33.24,33.16,33.16,181300.0,16.7561,16.7763,16.7359,16.7359,181300.0
2010-01-11 12:00:00,33.16,33.24,33.11,33.24,257000.0,16.7359,16.7763,16.7107,16.7763,257000.0
2010-01-11 12:30:00,33.24,33.24,33.14,33.17,136200.0,16.7763,16.7763,16.7258,16.741,136200.0
2010-01-11 13:00:00,33.18,33.24,33.14,33.23,162600.0,16.746,16.7763,16.7258,16.7713,162600.0
2010-01-11 13:30:00,33.23,33.26,33.22,33.26,75900.0,16.7713,16.7864,16.7662,16.7864,75900.0
2010-01-11 14:00:00,33.25,33.27,33.22,33.24,128800.0,16.7814,16.7915,16.7662,16.7763,128800.0
2010-01-11 14:30:00,33.24,33.28,33.23,33.28,185000.0,16.7763,16.7965,16.7713,16.7965,185000.0
2010-01-11 15:00:00,33.27,33.32,33.23,33.31,271600.0,16.7915,16.8167,16.7713,16.8116,271600.0
2010-01-11 15:30:00,33.32,33.32,33.23,33.24,493500.0,16.8167,16.8167,16.7713,16.7763,493500.0
2010-01-12 09:30:00,33.22,33.23,33.0,33.15,358300.0,16.7662,16.7713,16.6552,16.7309,358300.0
2010-01-12 10:00:00,33.15,33.27,33.1,33.24,244900.0,16.7309,16.7915,16.7057,16.7763,244900.0
2010-01-12 10:30:00,33.24,33.25,33.16,33.16,262600.0,16.7763,16.7814,16.7359,16.7359,262600.0
2010-01-12 11:00:00,33.16,33.24,33.11,33.24,191400.0,16.7359,16.7763,16.7107,16.7763,191400.0
2010-01-12 11:30:00,33.24,33.4,33.23,33.37,257400.0,16.7763,16.8571,16.7713,16.8419,257400.0
2010-01-12 12:00:00,33.37,33.43,33.31,33.37,193900.0,16.8419,16.8722,16.8116,16.8419,193900.0
2010-01-12 12:30:00,33.37,33.38,33.2,33.25,265800.0,16.8419,16.847,16.7561,16.7814,265800.0
2010-01-12 13:00:00,33.24,33.29,33.17,33.2,139900.0,16.7763,16.8015,16.741,16.7561,139900.0
2010-01-12 13:30:00,33.2,33.21,33.12,33.17,161400.0,16.7561,16.7612,16.7157,16.741,161400.0
2010-01-12 14:00:00,33.17,33.23,33.1,33.23,181600.0,16.741,16.7713,16.7057,16.7713,181600.0
2010-01-12 14:30:00,33.23,33.27,33.18,33.21,209300.0,16.7713,16.7915,16.746,16.7612,209300.0
2010-01-12 15:00:00,33.22,33.22,33.13,33.13,249200.0,16.7662,16.7662,16.7208,16.7208,249200.0
2010-01-12 15:30:00,33.14,33.14,33.01,33.06,1055800.0,16.7258,16.7258,16.6602,16.6855,1055800.0
2010-01-13 09:30:00,33.21,33.5,33.11,33.46,500700.0,16.7612,16.9075,16.7107,16.8873,500700.0
2010-01-13 10:00:00,33.46,33.6,33.45,33.59,361400.0,16.8873,16.958,16.8823,16.953,361400.0
2010-01-13 10:30:00,33.59,33.61,33.35,33.36,472300.0,16.953,16.9631,16.8318,16.8369,472300.0
2010-01-13 11:00:00,33.37,33.39,33.28,33.3,468900.0,16.8419,16.852,16.7965,16.8066,468900.0
2010-01-13 11:30:00,33.3,33.48,33.29,33.46,238800.0,16.8066,16.8974,16.8015,16.8873,238800.0
2010-01-13 12:00:00,33.46,33.52,33.39,33.4,94100.0,16.8873,16.9176,16.852,16.8571,94100.0
2010-01-13 12:30:00,33.4,33.55,33.4,33.53,130700.0,16.8571,16.9328,16.8571,16.9227,130700.0
2010-01-13 13:00:00,33.53,33.55,33.51,33.53,156600.0,16.9227,16.9328,16.9126,16.9227,156600.0
2010-01-13 13:30:00,33.53,33.54,33.43,33.49,128500.0,16.9227,16.9277,16.8722,16.9025,128500.0
2010-01-13 14:00:00,33.49,33.51,33.44,33.49,163100.0,16.9025,16.9126,16.8773,16.9025,163100.0
2010-01-13 14:30:00,33.49,33.51,33.43,33.49,189400.0,16.9025,16.9126,16.8722,16.9025,189400.0
2010-01-13 15:00:00,33.48,33.55,33.46,33.53,306600.0,16.8974,16.9328,16.8873,16.9227,306600.0
2010-01-13 15:30:00,33.53,33.58,33.52,33.55,571700.0,16.9227,16.9479,16.9176,16.9328,571700.0
2010-01-14 09:30:00,33.49,33.51,33.31,33.39,190500.0,16.9025,16.9126,16.8116,16.852,190500.0
2010-01-14 10:00:00,33.39,33.39,33.27,33.31,156600.0,16.852,16.852,16.7915,16.8116,156600.0
2010-01-14 10:30:00,33.31,33.36,33.27,33.35,177600.0,16.8116,16.8369,16.7915,16.8318,177600.0
2010-01-14 11:00:00,33.35,33.37,33.31,33.36,117100.0,16.8318,16.8419,16.8116,16.8369,117100.0
2010-01-14 11:30:00,33.35,33.38,33.31,33.32,118900.0,16.8318,16.847,16.8116,16.8167,118900.0
2010-01-14 12:00:00,33.31,33.36,33.31,33.31,86100.0,16.8116,16.8369,16.8116,16.8116,86100.0
2010-01-14 12:30:00,33.32,33.36,33.3,33.32,109000.0,16.8167,16.8369,16.8066,16.8167,109000.0
2010-01-14 13:00:00,33.32,33.32,33.28,33.3,67500.0,16.8167,16.8167,16.7965,16.8066,67500.0
2010-01-14 13:30:00,33.29,33.44,33.29,33.42,143800.0,16.8015,16.8773,16.8015,16.8672,143800.0
2010-01-14 14:00:00,33.43,33.48,33.35,33.4,111200.0,16.8722,16.8974,16.8318,16.8571,111200.0
2010-01-14 14:30:00,33.4,33.45,33.4,33.44,90200.0,16.8571,16.8823,16.8571,16.8773,90200.0
2010-01-14 15:00:00,33.43,33.47,33.4,33.41,143000.0,16.8722,16.8924,16.8571,16.8621,143000.0
2010-01-14 15:30:00,33.4,33.44,33.37,33.42,529600.0,16.8571,16.8773,16.8419,16.8672,529600.0
2010-01-15 09:30:00,33.15,33.25,32.93,33.19,1673500.0,16.7309,16.7814,16.6199,16.7511,1673500.0
2010-01-15 10:00:00,33.19,33.19,33.06,33.09,406500.0,16.7511,16.7511,16.6855,16.7006,406500.0
2010-01-15 10:30:00,33.1,33.12,33.04,33.12,371400.0,16.7057,16.7157,16.6754,16.7157,371400.0
2010-01-15 11:00:00,33.12,33.15,33.08,33.13,360000.0,16.7157,16.7309,16.6956,16.7208,360000.0
2010-01-15 11:30:00,33.13,33.17,33.1,33.13,332800.0,16.7208,16.741,16.7057,16.7208,332800.0
2010-01-15 12:00:00,33.14,33.18,33.06,33.09,325000.0,16.7258,16.746,16.6855,16.7006,325000.0
2010-01-15 12:30:00,33.09,33.12,33.0,33.09,419600.0,16.7006,16.7157,16.6552,16.7006,419600.0
2010-01-15 13:00:00,33.09,33.11,33.05,33.06,245900.0,16.7006,16.7107,16.6804,16.6855,245900.0
2010-01-15 13:30:00,33.06,33.1,33.05,33.1,218500.0,16.6855,16.7057,16.6804,16.7057,218500.0
2010-01-15 14:00:00,33.1,33.11,33.06,33.08,240000.0,16.7057,16.7107,16.6855,16.6956,240000.0
2010-01-15 14:30:00,33.09,33.11,33.03,33.09,303800.0,16.7006,16.7107,16.6703,16.7006,303800.0
2010-01-15 15:00:00,33.09,33.33,33.08,33.3,693700.0,16.7006,16.8217,16.6956,16.8066,693700.0
2010-01-15 15:30:00,33.3,33.36,33.26,33.33,894400.0,16.8066,16.8369,16.7864,16.8217,894400.0
2010-01-19 09:30:00,33.39,33.42,33.18,33.2,331000.0,16.852,16.8672,16.746,16.7561,331000.0
2010-01-19 10:00:00,33.2,33.41,33.1,33.37,435700.0,16.7561,16.8621,16.7057,16.8419,435700.0
2010-01-19 10:30:00,33.35,33.63,33.29,33.57,283000.0,16.8318,16.9731,16.8015,16.9429,283000.0
2010-01-19 11:00:00,33.56,33.63,33.53,33.53,208900.0,16.9378,16.9731,16.9227,16.9227,208900.0
2010-01-19 11:30:00,33.52,33.56,33.47,33.49,198400.0,16.9176,16.9378,16.8924,16.9025,198400.0
2010-01-19 12:00:00,33.5,33.5,33.45,33.46,219900.0,16.9075,16.9075,16.8823,16.8873,219900.0
2010-01-19 12:30:00,33.47,33.52,33.43,33.51,90300.0,16.8924,16.9176,16.8722,16.9126,90300.0
2010-01-19 13:00:00,33.51,33.53,33.46,33.5,203200.0,16.9126,16.9227,16.8873,16.9075,203200.0
2010-01-19 13:30:00,33.5,33.51,33.48,33.5,269000.0,16.9075,16.9126,16.8974,16.9075,269000.0
2010-01-19 14:00:00,33.49,33.51,33.48,33.49,205900.0,16.9025,16.9126,16.8974,16.9025,205900.0
2010-01-19 14:30:00,33.5,33.54,33.49,33.51,735900.0,16.9075,16.9277,16.9025,16.9126,735900.0
2010-01-19 15:00:00,33.52,33.58,33.47,33.55,382800.0,16.9176,16.9479,16.8924,16.9328,382800.0
2010-01-19 15:30:00,33.55,33.64,33.53,33.63,555300.0,16.9328,16.9782,16.9227,16.9731,555300.0
2010-01-20 09:30:00,33.51,33.54,33.21,33.41,541300.0,16.9126,16.9277,16.7612,16.8621,541300.0
2010-01-20 10:00:00,33.4,33.44,33.15,33.15,385600.0,16.8571,16.8773,16.7309,16.7309,385600.0
2010-01-20 10:30:00,33.15,33.3,33.15,33.19,362900.0,16.7309,16.8066,16.7309,16.7511,362900.0
2010-01-20 11:00:00,33.21,33.27,33.2,33.22,186500.0,16.7612,16.7915,16.7561,16.7662,186500.0
2010-01-20 11:30:00,33.22,33.23,33.15,33.18,153800.0,16.7662,16.7713,16.7309,16.746,153800.0
2010-01-20 12:00:00,33.18,33.22,33.14,33.14,165700.0,16.746,16.7662,16.7258,16.7258,165700.0
2010-01-20 12:30:00,33.14,33.25,33.14,33.23,216700.0,16.7258,16.7814,16.7258,16.7713,216700.0
2010-01-20 13:00:00,33.24,33.28,33.19,33.2,160700.0,16.7763,16.7965,16.7511,16.7561,160700.0
2010-01-20 13:30:00,33.2,33.34,33.19,33.33,225000.0,16.7561,16.8268,16.7511,16.8217,225000.0
2010-01-20 14:00:00,33.33,33.34,33.21,33.24,140400.0,16.8217,16.8268,16.7612,16.7763,140400.0
2010-01-20 14:30:00,33.25,33.34,33.22,33.32,215600.0,16.7814,16.8268,16.7662,16.8167,215600.0
2010-01-20 15:00:00,33.33,33.34,33.24,33.33,296800.0,16.8217,16.8268,16.7763,16.8217,296800.0
2010-01-20 15:30:00,33.34,33.44,33.33,33.43,471200.0,16.8268,16.8773,16.8217,16.8722,471200.0
2010-01-21 09:30:00,33.49,33.73,33.42,33.52,291200.0,16.9025,17.0236,16.8672,16.9176,291200.0
2010-01-21 10:00:00,33.51,33.62,33.31,33.32,411000.0,16.9126,16.9681,16.8116,16.8167,411000.0
2010-01-21 10:30:00,33.31,33.36,33.17,33.31,431600.0,16.8116,16.8369,16.741,16.8116,431600.0
2010-01-21 11:00:00,33.31,33.32,33.12,33.2,326700.0,16.8116,16.8167,16.7157,16.7561,326700.0
2010-01-21 11:30:00,33.2,33.25,33.01,33.03,366400.0,16.7561,16.7814,16.6602,16.6703,366400.0
2010-01-21 12:00:00,33.04,33.17,33.01,33.07,243600.0,16.6754,16.741,16.6602,16.6905,243600.0
2010-01-21 12:30:00,33.07,33.11,33.03,33.1,215400.0,16.6905,16.7107,16.6703,16.7057,215400.0
2010-01-21 13:00:00,33.1,33.17,33.05,33.13,142500.0,16.7057,16.741,16.6804,16.7208,142500.0
2010-01-21 13:30:00,33.12,33.3,33.11,33.28,281500.0,16.7157,16.8066,16.7107,16.7965,281500.0
2010-01-21 14:00:00,33.29,33.29,33.15,33.22,252100.0,16.8015,16.8015,16.7309,16.7662,252100.0
2010-01-21 14:30:00,33.22,33.25,33.07,33.08,298300.0,16.7662,16.7814,16.6905,16.6956,298300.0
2010-01-21 15:00:00,33.09,33.1,33.01,33.09,337200.0,16.7006,16.7057,16.6602,16.7006,337200.0
2010-01-21 15:30:00,33.09,33.23,33.07,33.12,553100.0,16.7006,16.7713,16.6905,16.7157,553100.0
2010-01-22 09:30:00,33.13,33.35,33.0,33.02,637400.0,16.7208,16.8318,16.6552,16.6653,637400.0
2010-01-22 10:00:00,33.01,33.03,32.81,33.0,481100.0,16.6602,16.6703,16.5593,16.6552,481100.0
2010-01-22 10:30:00,32.99,33.01,32.92,32.94,290700.0,16.6501,16.6602,16.6148,16.6249,290700.0
2010-01-22 11:00:00,32.94,32.94,32.83,32.9,401900.0,16.6249,16.6249,16.5694,16.6047,401900.0
2010-01-22 11:30:00,32.9,32.9,32.76,32.81,285300.0,16.6047,16.6047,16.5341,16.5593,285300.0
2010-01-22 12:00:00,32.81,32.83,32.75,32.78,367400.0,16.5593,16.5694,16.529,16.5441,367400.0
2010-01-22 12:30:00,32.78,32.81,32.72,32.78,232500.0,16.5441,16.5593,16.5139,16.5441,232500.0
2010-01-22 13:00:00,32.77,32.78,32.69,32.69,196900.0,16.5391,16.5441,16.4987,16.4987,196900.0
2010-01-22 13:30:00,32.69,32.73,32.6,32.66,342900.0,16.4987,16.5189,16.4533,16.4836,342900.0
2010-01-22 14:00:00,32.67,32.78,32.65,32.73,356300.0,16.4886,16.5441,16.4785,16.5189,356300.0
2010-01-22 14:30:00,32.73,32.77,32.63,32.72,382700.0,16.5189,16.5391,16.4684,16.5139,382700.0
2010-01-22 15:00:00,32.72,32.8,32.61,32.63,590000.0,16.5139,16.5542,16.4583,16.4684,590000.0
2010-01-22 15:30:00,32.63,32.68,32.52,32.55,1009300.0,16.4684,16.4937,16.4129,16.4281,1009300.0
2010-01-25 09:30:00,32.79,32.92,32.53,32.54,398400.0,16.5492,16.6148,16.418,16.423,398400.0
2010-01-25 10:00:00,32.53,32.61,32.43,32.6,589900.0,16.418,16.4583,16.3675,16.4533,589900.0
2010-01-25 10:30:00,32.6,32.78,32.58,32.72,246700.0,16.4533,16.5441,16.4432,16.5139,246700.0
2010-01-25 11:00:00,32.72,32.76,32.61,32.75,241900.0,16.5139,16.5341,16.4583,16.529,241900.0
2010-01-25 11:30:00,32.75,32.79,32.61,32.78,216000.0,16.529,16.5492,16.4583,16.5441,216000.0
2010-01-25 12:00:00,32.78,32.84,32.76,32.77,387600.0,16.5441,16.5744,16.5341,16.5391,387600.0
2010-01-25 12:30:00,32.77,32.84,32.75,32.81,227200.0,16.5391,16.5744,16.529,16.5593,227200.0
2010-01-25 13:00:00,32.81,32.89,32.79,32.84,194600.0,16.5593,16.5997,16.5492,16.5744,194600.0
2010-01-25 13:30:00,32.85,32.87,32.79,32.79,300300.0,16.5795,16.5896,16.5492,16.5492,300300.0
2010-01-25 14:00:00,32.8,32.87,32.79,32.83,152800.0,16.5542,16.5896,16.5492,16.5694,152800.0
2010-01-25 14:30:00,32.84,32.84,32.82,32.83,213000.0,16.5744,16.5744,16.5643,16.5694,213000.0
2010-01-25 15:00:00,32.83,32.83,32.79,32.79,383300.0,16.5694,16.5694,16.5492,16.5492,383300.0
2010-01-25 15:30:00,32.8,32.86,32.71,32.77,718500.0,16.5542,16.5845,16.5088,16.5391,718500.0
2010-01-26 09:30:00,32.78,32.8,32.6,32.8,686000.0,16.5441,16.5542,16.4533,16.5542,686000.0
2010-01-26 10:00:00,32.8,32.9,32.62,32.76,369700.0,16.5542,16.6047,16.4634,16.5341,369700.0
2010-01-26 10:30:00,32.76,32.8,32.7,32.77,577700.0,16.5341,16.5542,16.5038,16.5391,577700.0
2010-01-26 11:00:00,32.77,32.88,32.75,32.85,289200.0,16.5391,16.5946,16.529,16.5795,289200.0
2010-01-26 11:30:00,32.84,32.98,32.79,32.95,407100.0,16.5744,16.6451,16.5492,16.6299,407100.0
2010-01-26 12:00:00,32.95,33.0,32.91,33.0,330400.0,16.6299,16.6552,16.6098,16.6552,330400.0
2010-01-26 12:30:00,33.0,33.11,32.99,33.08,252900.0,16.6552,16.7107,16.6501,16.6956,252900.0
2010-01-26 13:00:00,33.07,33.08,32.95,32.97,199000.0,16.6905,16.6956,16.6299,16.64,199000.0
2010-01-26 13:30:00,32.96,33.05,32.96,33.02,181800.0,16.635,16.6804,16.635,16.6653,181800.0
2010-01-26 14:00:00,33.02,33.1,32.99,33.06,266000.0,16.6653,16.7057,16.6501,16.6855,266000.0
2010-01-26 14:30:00,33.06,33.08,33.01,33.08,206900.0,16.6855,16.6956,16.6602,16.6956,206900.0
2010-01-26 15:00:00,33.07,33.08,32.99,33.03,377200.0,16.6905,16.6956,16.6501,16.6703,377200.0
2010-01-26 15:30:00,33.04,33.05,32.94,32.98,927300.0,16.6754,16.6804,16.6249,16.6451,927300.0
2010-01-27 09:30:00,32.92,33.19,32.8,32.96,601000.0,16.6148,16.7511,16.5542,16.635,601000.0
2010-01-27 10:00:00,32.95,33.1,32.91,32.99,466600.0,16.6299,16.7057,16.6098,16.6501,466600.0
2010-01-27 10:30:00,32.99,33.06,32.91,33.02,300100.0,16.6501,16.6855,16.6098,16.6653,300100.0
2010-01-27 11:00:00,33.01,33.15,32.98,33.12,344500.0,16.6602,16.7309,16.6451,16.7157,344500.0
2010-01-27 11:30:00,33.12,33.14,33.06,33.09,289300.0,16.7157,16.7258,16.6855,16.7006,289300.0
2010-01-27 12:00:00,33.09,33.23,33.0,33.03,401300.0,16.7006,16.7713,16.6552,16.6703,401300.0
2010-01-27 12:30:00,33.02,33.11,33.0,33.09,324400.0,16.6653,16.7107,16.6552,16.7006,324400.0
2010-01-27 13:00:00,33.1,33.1,32.14,32.4,2256100.0,16.7057,16.7057,16.2211,16.3524,2256100.0
2010-01-27 13:30:00,32.41,32.73,32.11,32.73,1256400.0,16.3574,16.5189,16.206,16.5189,1256400.0
2010-01-27 14:00:00,32.72,32.86,32.5,32.82,448900.0,16.5139,16.5845,16.4028,16.5643,448900.0
2010-01-27 14:30:00,32.8,32.93,32.76,32.84,585800.0,16.5542,16.6199,16.5341,16.5744,585800.0
2010-01-27 15:00:00,32.83,32.86,32.66,32.82,684000.0,16.5694,16.5845,16.4836,16.5643,684000.0
2010-01-27 15:30:00,32.81,32.98,32.79,32.95,1527300.0,16.5593,16.6451,16.5492,16.6299,1527300.0
2010-01-28 09:30:00,32.42,32.58,32.11,32.16,391800.0,16.5865,16.6684,16.4279,16.4535,391800.0
2010-01-28 10:00:00,32.15,32.21,32.08,32.16,348900.0,16.4484,16.4791,16.4126,16.4535,348900.0
2010-01-28 10:30:00,32.15,32.17,32.04,32.08,207000.0,16.4484,16.4586,16.3921,16.4126,207000.0
2010-01-28 11:00:00,32.08,32.18,32.0,32.1,255200.0,16.4126,16.4637,16.3716,16.4228,255200.0
2010-01-28 11:30:00,32.1,32.1,32.0,32.09,362000.0,16.4228,16.4228,16.3716,16.4177,362000.0
2010-01-28 12:00:00,32.09,32.2,32.05,32.15,250100.0,16.4177,16.474,16.3972,16.4484,250100.0
2010-01-28 12:30:00,32.15,32.26,32.12,32.26,185400.0,16.4484,16.5047,16.433,16.5047,185400.0
2010-01-28 13:00:00,32.26,32.45,32.17,32.22,210700.0,16.5047,16.6019,16.4586,16.4842,210700.0
2010-01-28 13:30:00,32.21,32.24,32.16,32.16,148800.0,16.4791,16.4944,16.4535,16.4535,148800.0
2010-01-28 14:00:00,32.16,32.21,32.14,32.16,258900.0,16.4535,16.4791,16.4433,16.4535,258900.0
2010-01-28 14:30:00,32.16,32.16,32.0,32.11,391900.0,16.4535,16.4535,16.3716,16.4279,391900.0
2010-01-28 15:00:00,32.1,32.16,32.03,32.09,563000.0,16.4228,16.4535,16.387,16.4177,563000.0
2010-01-28 15:30:00,32.1,32.15,31.94,31.95,1145700.0,16.4228,16.4484,16.3409,16.3461,1145700.0
2010-01-29 09:30:00,32.06,32.07,31.85,31.87,404700.0,16.4023,16.4074,16.2949,16.3051,404700.0
2010-01-29 10:00:00,31.87,32.06,31.87,31.96,334400.0,16.3051,16.4023,16.3051,16.3512,334400.0
2010-01-29 10:30:00,31.97,32.06,31.94,31.99,256700.0,16.3563,16.4023,16.3409,16.3665,256700.0
2010-01-29 11:00:00,32.0,32.11,31.96,32.08,619500.0,16.3716,16.4279,16.3512,16.4126,619500.0
2010-01-29 11:30:00,32.09,32.15,32.0,32.06,623100.0,16.4177,16.4484,16.3716,16.4023,623100.0
2010-01-29 12:00:00,32.05,32.11,32.0,32.03,216000.0,16.3972,16.4279,16.3716,16.387,216000.0
2010-01-29 12:30:00,32.02,32.13,31.97,32.13,208500.0,16.3819,16.4381,16.3563,16.4381,208500.0
2010-01-29 13:00:00,32.13,32.2,32.08,32.13,123400.0,16.4381,16.474,16.4126,16.4381,123400.0
2010-01-29 13:30:00,32.13,32.14,32.0,32.02,153800.0,16.4381,16.4433,16.3716,16.3819,153800.0
2010-01-29 14:00:00,32.03,32.18,31.98,32.07,214800.0,16.387,16.4637,16.3614,16.4074,214800.0
2010-01-29 14:30:00,32.06,32.17,32.01,32.17,209000.0,16.4023,16.4586,16.3767,16.4586,209000.0
2010-01-29 15:00:00,32.16,32.16,32.07,32.13,642700.0,16.4535,16.4535,16.4074,16.4381,642700.0
2010-01-29 15:30:00,32.13,32.15,32.0,32.0,996700.0,16.4381,16.4484,16.3716,16.3716,996700.0
2010-02-01 09:30:00,32.09,32.14,31.75,31.93,436900.0,16.4177,16.4433,16.2437,16.3358,436900.0
2010-02-01 10:00:00,31.93,32.04,31.88,31.9,486100.0,16.3358,16.3921,16.3102,16.3205,486100.0
2010-02-01 10:30:00,31.9,32.0,31.81,31.82,328700.0,16.3205,16.3716,16.2744,16.2795,328700.0
2010-02-01 11:00:00,31.83,32.0,31.79,31.99,204300.0,16.2847,16.3716,16.2642,16.3665,204300.0
2010-02-01 11:30:00,31.99,32.03,31.95,31.96,185500.0,16.3665,16.387,16.3461,16.3512,185500.0
2010-02-01 12:00:00,31.95,32.01,31.94,31.99,172500.0,16.3461,16.3767,16.3409,16.3665,172500.0
2010-02-01 12:30:00,31.98,32.0,31.94,31.97,205500.0,16.3614,16.3716,16.3409,16.3563,205500.0
2010-02-01 13:00:00,31.96,32.0,31.93,32.0,148200.0,16.3512,16.3716,16.3358,16.3716,148200.0
2010-02-01 13:30:00,31.99,32.0,31.92,31.96,237600.0,16.3665,16.3716,16.3307,16.3512,237600.0
2010-02-01 14:00:00,31.95,31.97,31.9,31.95,206300.0,16.3461,16.3563,16.3205,16.3461,206300.0
2010-02-01 14:30:00,31.95,31.96,31.93,31.93,163100.0,16.3461,16.3512,16.3358,16.3358,163100.0
2010-02-01 15:00:00,31.94,31.95,31.9,31.93,204900.0,16.3409,16.3461,16.3205,16.3358,204900.0
2010-02-01 15:30:00,31.93,32.0,31.89,31.99,547500.0,16.3358,16.3716,16.3154,16.3665,547500.0
2010-02-02 09:30:00,31.98,32.03,31.71,31.71,389300.0,16.3614,16.387,16.2233,16.2233,389300.0
2010-02-02 10:00:00,31.72,31.98,31.72,31.96,416400.0,16.2284,16.3614,16.2284,16.3512,416400.0
2010-02-02 10:30:00,31.96,32.13,31.96,32.06,432800.0,16.3512,16.4381,16.3512,16.4023,432800.0
2010-02-02 11:00:00,32.07,32.15,31.96,31.99,319000.0,16.4074,16.4484,16.3512,16.3665,319000.0
2010-02-02 11:30:00,32.0,32.04,31.92,31.97,236200.0,16.3716,16.3921,16.3307,16.3563,236200.0
2010-02-02 12:00:00,31.97,32.08,31.93,32.07,166400.0,16.3563,16.4126,16.3358,16.4074,166400.0
2010-02-02 12:30:00,32.08,32.11,32.03,32.11,186900.0,16.4126,16.4279,16.387,16.4279,186900.0
2010-02-02 13:00:00,32.11,32.13,31.96,32.1,250300.0,16.4279,16.4381,16.3512,16.4228,250300.0
2010-02-02 13:30:00,32.1,32.15,32.02,32.07,424600.0,16.4228,16.4484,16.3819,16.4074,424600.0
2010-02-02 14:00:00,32.07,32.1,32.04,32.08,167300.0,16.4074,16.4228,16.3921,16.4126,167300.0
2010-02-02 14:30:00,32.09,32.09,32.0,32.09,192800.0,16.4177,16.4177,16.3716,16.4177,192800.0
2010-02-02 15:00:00,32.08,32.1,32.05,32.08,485500.0,16.4126,16.4228,16.3972,16.4126,485500.0
2010-02-02 15:30:00,32.08,32.17,32.08,32.14,680800.0,16.4126,16.4586,16.4126,16.4433,680800.0
2010-02-03 09:30:00,32.0,32.14,31.96,32.01,335700.0,16.3716,16.4433,16.3512,16.3767,335700.0
2010-02-03 10:00:00,32.0,32.07,31.87,31.9,215600.0,16.3716,16.4074,16.3051,16.3205,215600.0
2010-02-03 10:30:00,31.9,31.99,31.87,31.89,274500.0,16.3205,16.3665,16.3051,16.3154,274500.0
2010-02-03 11:00:00,31.89,31.95,31.85,31.88,160700.0,16.3154,16.3461,16.2949,16.3102,160700.0
2010-02-03 11:30:00,31.88,31.91,31.85,31.86,125500.0,16.3102,16.3256,16.2949,16.3,125500.0
2010-02-03 12:00:00,31.85,31.92,31.85,31.89,111100.0,16.2949,16.3307,16.2949,16.3154,111100.0
2010-02-03 12:30:00,31.9,31.95,31.89,31.92,235300.0,16.3205,16.3461,16.3154,16.3307,235300.0
2010-02-03 13:00:00,31.93,32.06,31.93,31.99,169000.0,16.3358,16.4023,16.3358,16.3665,169000.0
2010-02-03 13:30:00,31.99,32.02,31.9,31.92,97300.0,16.3665,16.3819,16.3205,16.3307,97300.0
2010-02-03 14:00:00,31.92,31.99,31.87,31.96,206500.0,16.3307,16.3665,16.3051,16.3512,206500.0
2010-02-03 14:30:00,31.96,32.0,31.93,31.95,213300.0,16.3512,16.3716,16.3358,16.3461,213300.0
2010-02-03 15:00:00,31.96,31.98,31.89,31.95,211100.0,16.3512,16.3614,16.3154,16.3461,211100.0
2010-02-03 15:30:00,31.96,32.08,31.96,31.97,618200.0,16.3512,16.4126,16.3512,16.3563,618200.0
2010-02-04 09:30:00,31.89,32.03,31.82,31.89,424900.0,16.3154,16.387,16.2795,16.3154,424900.0
2010-02-04 10:00:00,31.9,32.0,31.75,31.77,463600.0,16.3205,16.3716,16.2437,16.254,463600.0
2010-02-04 10:30:00,31.76,31.84,31.69,31.7,251400.0,16.2488,16.2898,16.213,16.2181,251400.0
2010-02-04 11:00:00,31.69,31.87,31.67,31.86,230500.0,16.213,16.3051,16.2028,16.3,230500.0
2010-02-04 11:30:00,31.87,31.93,31.72,31.84,296200.0,16.3051,16.3358,16.2284,16.2898,296200.0
2010-02-04 12:00:00,31.84,31.88,31.75,31.84,222300.0,16.2898,16.3102,16.2437,16.2898,222300.0
2010-02-04 12:30:00,31.83,31.89,31.8,31.89,380200.0,16.2847,16.3154,16.2693,16.3154,380200.0
2010-02-04 13:00:00,31.89,31.92,31.84,31.88,153800.0,16.3154,16.3307,16.2898,16.3102,153800.0
2010-02-04 13:30:00,31.87,31.89,31.75,31.76,237200.0,16.3051,16.3154,16.2437,16.2488,237200.0
2010-02-04 14:00:00,31.76,31.84,31.71,31.84,279500.0,16.2488,16.2898,16.2233,16.2898,279500.0
2010-02-04 14:30:00,31.84,31.86,31.76,31.83,289900.0,16.2898,16.3,16.2488,16.2847,289900.0
2010-02-04 15:00:00,31.84,31.84,31.72,31.76,305900.0,16.2898,16.2898,16.2284,16.2488,305900.0
2010-02-04 15:30:00,31.75,31.78,31.58,31.58,1084700.0,16.2437,16.2591,16.1568,16.1568,1084700.0
2010-02-05 09:30:00,31.57,31.71,31.35,31.4,585400.0,16.1516,16.2233,16.0391,16.0647,585400.0
2010-02-05 10:00:00,31.41,31.5,31.36,31.42,370100.0,16.0698,16.1158,16.0442,16.0749,370100.0
2010-02-05 10:30:00,31.42,31.62,31.39,31.56,932000.0,16.0749,16.1772,16.0595,16.1465,932000.0
2010-02-05 11:00:00,31.56,31.61,31.47,31.49,335800.0,16.1465,16.1721,16.1005,16.1107,335800.0
2010-02-05 11:30:00,31.48,31.53,31.4,31.53,367300.0,16.1056,16.1312,16.0647,16.1312,367300.0
2010-02-05 12:00:00,31.52,31.56,31.49,31.53,215000.0,16.1261,16.1465,16.1107,16.1312,215000.0
2010-02-05 12:30:00,31.54,31.56,31.48,31.51,264200.0,16.1363,16.1465,16.1056,16.1209,264200.0
2010-02-05 13:00:00,31.52,31.55,31.43,31.48,274000.0,16.1261,16.1414,16.08,16.1056,274000.0
2010-02-05 13:30:00,31.47,31.48,31.31,31.39,646500.0,16.1005,16.1056,16.0186,16.0595,646500.0
2010-02-05 14:00:00,31.39,31.46,31.35,31.41,701400.0,16.0595,16.0954,16.0391,16.0698,701400.0
2010-02-05 14:30:00,31.41,31.48,31.33,31.45,545600.0,16.0698,16.1056,16.0289,16.0902,545600.0
2010-02-05 15:00:00,31.44,31.7,31.43,31.62,598600.0,16.0851,16.2181,16.08,16.1772,598600.0
2010-02-05 15:30:00,31.61,31.74,31.53,31.71,1308900.0,16.1721,16.2386,16.1312,16.2233,1308900.0
2010-02-08 09:30:00,31.69,31.71,31.51,31.67,265200.0,16.213,16.2233,16.1209,16.2028,265200.0
2010-02-08 10:00:00,31.67,31.68,31.41,31.42,282400.0,16.2028,16.2079,16.0698,16.0749,282400.0
2010-02-08 10:30:00,31.41,31.49,31.4,31.41,266500.0,16.0698,16.1107,16.0647,16.0698,266500.0
2010-02-08 11:00:00,31.42,31.52,31.42,31.49,279600.0,16.0749,16.1261,16.0749,16.1107,279600.0
2010-02-08 11:30:00,31.49,31.49,31.41,31.41,208400.0,16.1107,16.1107,16.0698,16.0698,208400.0
2010-02-08 12:00:00,31.42,31.46,31.4,31.45,164100.0,16.0749,16.0954,16.0647,16.0902,164100.0
2010-02-08 12:30:00,31.44,31.48,31.43,31.47,133700.0,16.0851,16.1056,16.08,16.1005,133700.0
2010-02-08 13:00:00,31.47,31.48,31.33,31.4,181700.0,16.1005,16.1056,16.0289,16.0647,181700.0
2010-02-08 13:30:00,31.4,31.43,31.36,31.37,131900.0,16.0647,16.08,16.0442,16.0493,131900.0
2010-02-08 14:00:00,31.36,31.42,31.36,31.37,116400.0,16.0442,16.0749,16.0442,16.0493,116400.0
2010-02-08 14:30:00,31.38,31.39,31.29,31.3,176700.0,16.0544,16.0595,16.0084,16.0135,176700.0
2010-02-08 15:00:00,31.3,31.3,31.21,31.22,328800.0,16.0135,16.0135,15.9675,15.9726,328800.0
2010-02-08 15:30:00,31.23,31.33,31.1,31.14,966100.0,15.9777,16.0289,15.9112,15.9316,966100.0
2010-02-09 09:30:00,31.32,31.45,31.16,31.2,312200.0,16.0237,16.0902,15.9419,15.9623,312200.0
2010-02-09 10:00:00,31.19,31.37,31.16,31.29,208800.0,15.9572,16.0493,15.9419,16.0084,208800.0
2010-02-09 10:30:00,31.29,31.35,31.22,31.25,206200.0,16.0084,16.0391,15.9726,15.9879,206200.0
2010-02-09 11:00:00,31.24,31.3,31.16,31.27,232800.0,15.9828,16.0135,15.9419,15.9982,232800.0
2010-02-09 11:30:00,31.28,31.55,31.26,31.45,410300.0,16.0033,16.1414,15.993,16.0902,410300.0
2010-02-09 12:00:00,31.46,31.6,31.43,31.53,255500.0,16.0954,16.167,16.08,16.1312,255500.0
2010-02-09 12:30:00,31.53,31.55,31.33,31.42,533000.0,16.1312,16.1414,16.0289,16.0749,533000.0
2010-02-09 13:00:00,31.42,31.48,31.28,31.28,275900.0,16.0749,16.1056,16.0033,16.0033,275900.0
2010-02-09 13:30:00,31.29,31.38,31.26,31.34,191700.0,16.0084,16.0544,15.993,16.034,191700.0
2010-02-09 14:00:00,31.34,31.38,31.25,31.33,149400.0,16.034,16.0544,15.9879,16.0289,149400.0
2010-02-09 14:30:00,31.33,31.36,31.27,31.3,221500.0,16.0289,16.0442,15.9982,16.0135,221500.0
2010-02-09 15:00:00,31.31,31.43,31.27,31.37,360200.0,16.0186,16.08,15.9982,16.0493,360200.0
2010-02-09 15:30:00,31.38,31.4,31.21,31.27,515400.0,16.0544,16.0647,15.9675,15.9982,515400.0
2010-02-10 09:30:00,31.29,31.29,31.06,31.12,269800.0,16.0084,16.0084,15.8907,15.9214,269800.0
2010-02-10 10:00:00,31.12,31.15,31.02,31.04,320300.0,15.9214,15.9368,15.8703,15.8805,320300.0
2010-02-10 10:30:00,31.03,31.13,31.01,31.11,230700.0,15.8754,15.9265,15.8651,15.9163,230700.0
2010-02-10 11:00:00,31.11,31.24,31.05,31.23,195500.0,15.9163,15.9828,15.8856,15.9777,195500.0
2010-02-10 11:30:00,31.23,31.28,31.16,31.2,171700.0,15.9777,16.0033,15.9419,15.9623,171700.0
2010-02-10 12:00:00,31.2,31.23,31.11,31.22,167400.0,15.9623,15.9777,15.9163,15.9726,167400.0
2010-02-10 12:30:00,31.23,31.26,31.17,31.19,91000.0,15.9777,15.993,15.947,15.9572,91000.0
2010-02-10 13:00:00,31.19,31.28,31.18,31.27,100900.0,15.9572,16.0033,15.9521,15.9982,100900.0
2010-02-10 13:30:00,31.28,31.31,31.24,31.3,106600.0,16.0033,16.0186,15.9828,16.0135,106600.0
2010-02-10 14:00:00,31.29,31.36,31.25,31.34,174700.0,16.0084,16.0442,15.9879,16.034,174700.0
2010-02-10 14:30:00,31.34,31.36,31.3,31.34,256100.0,16.034,16.0442,16.0135,16.034,256100.0
2010-02-10 15:00:00,31.34,31.36,31.3,31.31,230100.0,16.034,16.0442,16.0135,16.0186,230100.0
2010-02-10 15:30:00,31.31,31.32,31.2,31.29,614000.0,16.0186,16.0237,15.9623,16.0084,614000.0
2010-02-11 09:30:00,31.19,31.22,31.0,31.06,453100.0,15.9572,15.9726,15.86,15.8907,453100.0
2010-02-11 10:00:00,31.05,31.11,31.0,31.01,272700.0,15.8856,15.9163,15.86,15.8651,272700.0
2010-02-11 10:30:00,31.01,31.01,30.89,30.92,406800.0,15.8651,15.8651,15.8037,15.8191,406800.0
2010-02-11 11:00:00,30.92,31.1,30.85,31.04,335700.0,15.8191,15.9112,15.7833,15.8805,335700.0
2010-02-11 11:30:00,31.04,31.2,30.99,31.15,249900.0,15.8805,15.9623,15.8549,15.9368,249900.0
2010-02-11 12:00:00,31.16,31.25,31.12,31.22,244800.0,15.9419,15.9879,15.9214,15.9726,244800.0
2010-02-11 12:30:00,31.21,31.21,31.15,31.2,97500.0,15.9675,15.9675,15.9368,15.9623,97500.0
2010-02-11 13:00:00,31.19,31.25,31.17,31.23,97400.0,15.9572,15.9879,15.947,15.9777,97400.0
2010-02-11 13:30:00,31.23,31.31,31.19,31.24,170700.0,15.9777,16.0186,15.9572,15.9828,170700.0
2010-02-11 14:00:00,31.24,31.38,31.23,31.37,303700.0,15.9828,16.0544,15.9777,16.0493,303700.0
2010-02-11 14:30:00,31.37,31.37,31.24,31.28,172300.0,16.0493,16.0493,15.9828,16.0033,172300.0
2010-02-11 15:00:00,31.28,31.31,31.25,31.25,123200.0,16.0033,16.0186,15.9879,15.9879,123200.0
2010-02-11 15:30:00,31.25,31.33,31.23,31.29,411800.0,15.9879,16.0289,15.9777,16.0084,411800.0
2010-02-12 09:30:00,31.09,31.23,31.0,31.13,560500.0,15.9061,15.9777,15.86,15.9265,560500.0
2010-02-12 10:00:00,31.13,31.17,31.0,31.01,454000.0,15.9265,15.947,15.86,15.8651,454000.0
2010-02-12 10:30:00,31.01,31.07,30.99,31.07,483000.0,15.8651,15.8958,15.8549,15.8958,483000.0
2010-02-12 11:00:00,31.07,31.07,31.0,31.01,301100.0,15.8958,15.8958,15.86,15.8651,301100.0
2010-02-12 11:30:00,31.01,31.06,31.0,31.05,324000.0,15.8651,15.8907,15.86,15.8856,324000.0
2010-02-12 12:00:00,31.05,31.26,31.05,31.22,353800.0,15.8856,15.993,15.8856,15.9726,353800.0
2010-02-12 12:30:00,31.21,31.27,31.07,31.07,392200.0,15.9675,15.9982,15.8958,15.8958,392200.0
2010-02-12 13:00:00,31.08,31.11,31.03,31.06,346800.0,15.9009,15.9163,15.8754,15.8907,346800.0
2010-02-12 13:30:00,31.05,31.07,31.01,31.01,207200.0,15.8856,15.8958,15.8651,15.8651,207200.0
2010-02-12 14:00:00,31.02,31.24,31.01,31.17,382800.0,15.8703,15.9828,15.8651,15.947,382800.0
2010-02-12 14:30:00,31.16,31.2,31.05,31.05,266300.0,15.9419,15.9623,15.8856,15.8856,266300.0
2010-02-12 15:00:00,31.06,31.11,31.01,31.01,394700.0,15.8907,15.9163,15.8651,15.8651,394700.0
2010-02-12 15:30:00,31.01,31.19,31.0,31.17,1079600.0,15.8651,15.9572,15.86,15.947,1079600.0
2010-02-16 09:30:00,31.53,31.6,31.01,31.56,530200.0,16.1312,16.167,15.8651,16.1465,530200.0
2010-02-16 10:00:00,31.57,31.68,31.56,31.6,226300.0,16.1516,16.2079,16.1465,16.167,226300.0
2010-02-16 10:30:00,31.61,31.65,31.55,31.59,238300.0,16.1721,16.1926,16.1414,16.1619,238300.0
2010-02-16 11:00:00,31.6,31.64,31.48,31.64,229000.0,16.167,16.1875,16.1056,16.1875,229000.0
2010-02-16 11:30:00,31.64,31.76,31.62,31.69,200700.0,16.1875,16.2488,16.1772,16.213,200700.0
2010-02-16 12:00:00,31.7,31.75,31.68,31.68,148800.0,16.2181,16.2437,16.2079,16.2079,148800.0
2010-02-16 12:30:00,31.69,31.7,31.65,31.66,161400.0,16.213,16.2181,16.1926,16.1977,161400.0
2010-02-16 13:00:00,31.67,31.69,31.61,31.67,122500.0,16.2028,16.213,16.1721,16.2028,122500.0
2010-02-16 13:30:00,31.67,31.68,31.63,31.64,99300.0,16.2028,16.2079,16.1823,16.1875,99300.0
2010-02-16 14:00:00,31.64,31.72,31.6,31.71,131300.0,16.1875,16.2284,16.167,16.2233,131300.0
2010-02-16 14:30:00,31.72,31.72,31.65,31.68,124000.0,16.2284,16.2284,16.1926,16.2079,124000.0
2010-02-16 15:00:00,31.67,31.76,31.66,31.76,349300.0,16.2028,16.2488,16.1977,16.2488,349300.0
2010-02-16 15:30:00,31.76,31.92,31.75,31.91,762400.0,16.2488,16.3307,16.2437,16.3256,762400.0
2010-02-17 09:30:00,32.02,32.1,31.74,31.75,400400.0,16.3819,16.4228,16.2386,16.2437,400400.0
2010-02-17 10:00:00,31.76,31.86,31.65,31.78,297900.0,16.2488,16.3,16.1926,16.2591,297900.0
2010-02-17 10:30:00,31.79,31.84,31.66,31.68,242100.0,16.2642,16.2898,16.1977,16.2079,242100.0
2010-02-17 11:00:00,31.68,31.76,31.64,31.7,184100.0,16.2079,16.2488,16.1875,16.2181,184100.0
2010-02-17 11:30:00,31.71,31.78,31.67,31.75,149300.0,16.2233,16.2591,16.2028,16.2437,149300.0
2010-02-17 12:00:00,31.75,31.82,31.74,31.79,168800.0,16.2437,16.2795,16.2386,16.2642,168800.0
2010-02-17 12:30:00,31.79,31.79,31.71,31.75,114800.0,16.2642,16.2642,16.2233,16.2437,114800.0
2010-02-17 13:00:00,31.75,31.79,31.71,31.72,160700.0,16.2437,16.2642,16.2233,16.2284,160700.0
2010-02-17 13:30:00,31.72,31.72,31.68,31.69,124400.0,16.2284,16.2284,16.2079,16.213,124400.0
2010-02-17 14:00:00,31.69,31.74,31.62,31.69,243900.0,16.213,16.2386,16.1772,16.213,243900.0
2010-02-17 14:30:00,31.7,31.73,31.68,31.7,160000.0,16.2181,16.2335,16.2079,16.2181,160000.0
2010-02-17 15:00:00,31.7,31.7,31.63,31.63,249600.0,16.2181,16.2181,16.1823,16.1823,249600.0
2010-02-17 15:30:00,31.64,31.67,31.58,31.62,491000.0,16.1875,16.2028,16.1568,16.1772,491000.0
2010-02-18 09:30:00,31.58,31.8,31.58,31.7,227300.0,16.1568,16.2693,16.1568,16.2181,227300.0
2010-02-18 10:00:00,31.7,31.87,31.66,31.68,340700.0,16.2181,16.3051,16.1977,16.2079,340700.0
2010-02-18 10:30:00,31.67,31.8,31.65,31.75,161400.0,16.2028,16.2693,16.1926,16.2437,161400.0
2010-02-18 11:00:00,31.75,31.79,31.68,31.73,201600.0,16.2437,16.2642,16.2079,16.2335,201600.0
2010-02-18 11:30:00,31.72,31.73,31.65,31.7,132200.0,16.2284,16.2335,16.1926,16.2181,132200.0
2010-02-18 12:00:00,31.7,31.76,31.69,31.74,98300.0,16.2181,16.2488,16.213,16.2386,98300.0
2010-02-18 12:30:00,31.73,31.75,31.65,31.67,105000.0,16.2335,16.2437,16.1926,16.2028,105000.0
2010-02-18 13:00:00,31.67,31.68,31.6,31.61,195700.0,16.2028,16.2079,16.167,16.1721,195700.0
2010-02-18 13:30:00,31.61,31.74,31.6,31.72,237800.0,16.1721,16.2386,16.167,16.2284,237800.0
2010-02-18 14:00:00,31.71,31.79,31.68,31.78,151800.0,16.2233,16.2642,16.2079,16.2591,151800.0
2010-02-18 14:30:00,31.78,31.84,31.75,31.81,235500.0,16.2591,16.2898,16.2437,16.2744,235500.0
2010-02-18 15:00:00,31.8,31.83,31.78,31.79,138800.0,16.2693,16.2847,16.2591,16.2642,138800.0
2010-02-18 15:30:00,31.78,31.83,31.75,31.8,420200.0,16.2591,16.2847,16.2437,16.2693,420200.0
2010-02-19 09:30:00,31.74,31.94,31.73,31.8,720000.0,16.2386,16.3409,16.2335,16.2693,720000.0
2010-02-19 10:00:00,31.8,32.06,31.75,32.01,404700.0,16.2693,16.4023,16.2437,16.3767,404700.0
2010-02-19 10:30:00,32.01,32.13,32.0,32.12,279700.0,16.3767,16.4381,16.3716,16.433,279700.0
2010-02-19 11:00:00,32.12,32.33,32.1,32.31,436000.0,16.433,16.5405,16.4228,16.5302,436000.0
2010-02-19 11:30:00,32.3,32.35,32.26,32.29,166900.0,16.5251,16.5507,16.5047,16.52,166900.0
2010-02-19 12:00:00,32.29,32.32,32.16,32.18,155700.0,16.52,16.5353,16.4535,16.4637,155700.0
2010-02-19 12:30:00,32.17,32.2,32.17,32.19,210500.0,16.4586,16.474,16.4586,16.4688,210500.0
2010-02-19 13:00:00,32.2,32.31,32.19,32.28,266900.0,16.474,16.5302,16.4688,16.5149,266900.0
2010-02-19 13:30:00,32.28,32.31,32.25,32.3,212200.0,16.5149,16.5302,16.4995,16.5251,212200.0
2010-02-19 14:00:00,32.29,32.32,32.28,32.29,203100.0,16.52,16.5353,16.5149,16.52,203100.0
2010-02-19 14:30:00,32.3,32.31,32.28,32.28,142900.0,16.5251,16.5302,16.5149,16.5149,142900.0
2010-02-19 15:00:00,32.29,32.29,32.21,32.26,168400.0,16.52,16.52,16.4791,16.5047,168400.0
2010-02-19 15:30:00,32.26,32.34,32.26,32.28,598500.0,16.5047,16.5456,16.5047,16.5149,598500.0
2010-02-22 09:30:00,32.41,32.45,32.21,32.31,270900.0,16.5814,16.6019,16.4791,16.5302,270900.0
2010-02-22 10:00:00,32.31,32.39,32.21,32.35,204800.0,16.5302,16.5712,16.4791,16.5507,204800.0
2010-02-22 10:30:00,32.36,32.37,32.24,32.24,154200.0,16.5558,16.5609,16.4944,16.4944,154200.0
2010-02-22 11:00:00,32.24,32.28,32.21,32.24,224100.0,16.4944,16.5149,16.4791,16.4944,224100.0
2010-02-22 11:30:00,32.24,32.37,32.23,32.26,265800.0,16.4944,16.5609,16.4893,16.5047,265800.0
2010-02-22 12:00:00,32.25,32.3,32.25,32.26,178600.0,16.4995,16.5251,16.4995,16.5047,178600.0
2010-02-22 12:30:00,32.26,32.37,32.26,32.35,169800.0,16.5047,16.5609,16.5047,16.5507,169800.0
2010-02-22 13:00:00,32.35,32.37,32.34,32.36,104600.0,16.5507,16.5609,16.5456,16.5558,104600.0
2010-02-22 13:30:00,32.36,32.45,32.34,32.42,296300.0,16.5558,16.6019,16.5456,16.5865,296300.0
2010-02-22 14:00:00,32.42,32.45,32.4,32.41,235000.0,16.5865,16.6019,16.5763,16.5814,235000.0
2010-02-22 14:30:00,32.42,32.49,32.41,32.47,328400.0,16.5865,16.6223,16.5814,16.6121,328400.0
2010-02-22 15:00:00,32.47,32.48,32.37,32.43,467400.0,16.6121,16.6172,16.5609,16.5916,467400.0
2010-02-22 15:30:00,32.42,32.44,32.29,32.36,664000.0,16.5865,16.5967,16.52,16.5558,664000.0
2010-02-23 09:30:00,32.33,32.45,32.19,32.29,344400.0,16.5405,16.6019,16.4688,16.52,344400.0
2010-02-23 10:00:00,32.28,32.31,32.06,32.06,421100.0,16.5149,16.5302,16.4023,16.4023,421100.0
2010-02-23 10:30:00,32.06,32.16,32.02,32.12,357800.0,16.4023,16.4535,16.3819,16.433,357800.0
2010-02-23 11:00:00,32.13,32.14,32.02,32.05,267900.0,16.4381,16.4433,16.3819,16.3972,267900.0
2010-02-23 11:30:00,32.05,32.15,32.03,32.15,161500.0,16.3972,16.4484,16.387,16.4484,161500.0
2010-02-23 12:00:00,32.15,32.23,32.1,32.23,268300.0,16.4484,16.4893,16.4228,16.4893,268300.0
2010-02-23 12:30:00,32.23,32.25,32.13,32.2,284000.0,16.4893,16.4995,16.4381,16.474,284000.0
2010-02-23 13:00:00,32.2,32.33,32.2,32.32,232900.0,16.474,16.5405,16.474,16.5353,232900.0
2010-02-23 13:30:00,32.31,32.32,32.22,32.27,160900.0,16.5302,16.5353,16.4842,16.5098,160900.0
2010-02-23 14:00:00,32.28,32.28,32.13,32.14,195000.0,16.5149,16.5149,16.4381,16.4433,195000.0
2010-02-23 14:30:00,32.15,32.18,32.12,32.15,299900.0,16.4484,16.4637,16.433,16.4484,299900.0
2010-02-23 15:00:00,32.15,32.19,32.13,32.13,181800.0,16.4484,16.4688,16.4381,16.4381,181800.0
2010-02-23 15:30:00,32.14,32.14,32.02,32.03,645500.0,16.4433,16.4433,16.3819,16.387,645500.0
2010-02-24 09:30:00,32.04,32.22,31.97,32.03,233000.0,16.3921,16.4842,16.3563,16.387,233000.0
2010-02-24 10:00:00,32.02,32.03,31.73,31.75,466600.0,16.3819,16.387,16.2335,16.2437,466600.0
2010-02-24 10:30:00,31.75,32.07,31.74,32.03,349100.0,16.2437,16.4074,16.2386,16.387,349100.0
2010-02-24 11:00:00,32.02,32.08,31.97,32.05,172400.0,16.3819,16.4126,16.3563,16.3972,172400.0
2010-02-24 11:30:00,32.05,32.07,32.01,32.06,153200.0,16.3972,16.4074,16.3767,16.4023,153200.0
2010-02-24 12:00:00,32.06,32.12,32.01,32.06,135000.0,16.4023,16.433,16.3767,16.4023,135000.0
2010-02-24 12:30:00,32.06,32.16,32.05,32.16,141900.0,16.4023,16.4535,16.3972,16.4535,141900.0
2010-02-24 13:00:00,32.15,32.22,32.14,32.17,232400.0,16.4484,16.4842,16.4433,16.4586,232400.0
2010-02-24 13:30:00,32.17,32.19,32.1,32.13,181100.0,16.4586,16.4688,16.4228,16.4381,181100.0
2010-02-24 14:00:00,32.13,32.15,32.07,32.1,195000.0,16.4381,16.4484,16.4074,16.4228,195000.0
2010-02-24 14:30:00,32.1,32.12,32.03,32.07,329700.0,16.4228,16.433,16.387,16.4074,329700.0
2010-02-24 15:00:00,32.07,32.17,32.07,32.14,217400.0,16.4074,16.4586,16.4074,16.4433,217400.0
2010-02-24 15:30:00,32.14,32.19,32.11,32.13,448900.0,16.4433,16.4688,16.4279,16.4381,448900.0
2010-02-25 09:30:00,31.93,32.01,31.76,31.82,299200.0,16.3358,16.3767,16.2488,16.2795,299200.0
2010-02-25 10:00:00,31.82,31.84,31.7,31.75,326600.0,16.2795,16.2898,16.2181,16.2437,326600.0
2010-02-25 10:30:00,31.75,31.77,31.64,31.64,284500.0,16.2437,16.254,16.1875,16.1875,284500.0
2010-02-25 11:00:00,31.64,31.75,31.59,31.69,311300.0,16.1875,16.2437,16.1619,16.213,311300.0
2010-02-25 11:30:00,31.69,31.7,31.6,31.69,227200.0,16.213,16.2181,16.167,16.213,227200.0
2010-02-25 12:00:00,31.69,31.7,31.62,31.66,142500.0,16.213,16.2181,16.1772,16.1977,142500.0
2010-02-25 12:30:00,31.67,31.73,31.66,31.71,170400.0,16.2028,16.2335,16.1977,16.2233,170400.0
2010-02-25 13:00:00,31.71,31.75,31.66,31.68,204800.0,16.2233,16.2437,16.1977,16.2079,204800.0
2010-02-25 13:30:00,31.68,31.89,31.68,31.89,207200.0,16.2079,16.3154,16.2079,16.3154,207200.0
2010-02-25 14:00:00,31.89,31.96,31.86,31.9,333100.0,16.3154,16.3512,16.3,16.3205,333100.0
2010-02-25 14:30:00,31.9,31.96,31.88,31.92,228400.0,16.3205,16.3512,16.3102,16.3307,228400.0
2010-02-25 15:00:00,31.91,32.0,31.86,31.98,360300.0,16.3256,16.3716,16.3,16.3614,360300.0
2010-02-25 15:30:00,31.97,32.03,31.92,32.01,657900.0,16.3563,16.387,16.3307,16.3767,657900.0
2010-02-26 09:30:00,32.07,32.08,31.87,31.96,216500.0,16.4074,16.4126,16.3051,16.3512,216500.0
2010-02-26 10:00:00,31.96,31.99,31.79,31.94,155500.0,16.3512,16.3665,16.2642,16.3409,155500.0
2010-02-26 10:30:00,31.94,32.09,31.94,31.99,192300.0,16.3409,16.4177,16.3409,16.3665,192300.0
2010-02-26 11:00:00,31.99,32.05,31.92,31.93,126800.0,16.3665,16.3972,16.3307,16.3358,126800.0
2010-02-26 11:30:00,31.92,31.95,31.84,31.89,334400.0,16.3307,16.3461,16.2898,16.3154,334400.0
2010-02-26 12:00:00,31.9,31.98,31.84,31.98,326100.0,16.3205,16.3614,16.2898,16.3614,326100.0
2010-02-26 12:30:00,31.97,32.0,31.81,31.9,238800.0,16.3563,16.3716,16.2744,16.3205,238800.0
2010-02-26 13:00:00,31.9,31.93,31.86,31.93,79800.0,16.3205,16.3358,16.3,16.3358,79800.0
2010-02-26 13:30:00,31.92,31.99,31.89,31.97,161000.0,16.3307,16.3665,16.3154,16.3563,161000.0
2010-02-26 14:00:00,31.97,32.0,31.91,31.95,136800.0,16.3563,16.3716,16.3256,16.3461,136800.0
2010-02-26 14:30:00,31.95,31.97,31.9,31.96,106000.0,16.3461,16.3563,16.3205,16.3512,106000.0
2010-02-26 15:00:00,31.96,31.96,31.85,31.86,198800.0,16.3512,16.3512,16.2949,16.3,198800.0
2010-02-26 15:30:00,31.86,31.87,31.75,31.78,891200.0,16.3,16.3051,16.2437,16.2591,891200.0
2010-03-01 09:30:00,31.89,32.03,31.83,31.91,215000.0,16.3154,16.387,16.2847,16.3256,215000.0
2010-03-01 10:00:00,31.91,32.02,31.87,31.94,242400.0,16.3256,16.3819,16.3051,16.3409,242400.0
2010-03-01 10:30:00,31.94,32.07,31.88,32.06,193800.0,16.3409,16.4074,16.3102,16.4023,193800.0
2010-03-01 11:00:00,32.05,32.13,32.04,32.07,196700.0,16.3972,16.4381,16.3921,16.4074,196700.0
2010-03-01 11:30:00,32.08,32.12,32.04,32.06,111400.0,16.4126,16.433,16.3921,16.4023,111400.0
2010-03-01 12:00:00,32.06,32.08,32.04,32.06,147000.0,16.4023,16.4126,16.3921,16.4023,147000.0
2010-03-01 12:30:00,32.06,32.08,32.01,32.02,145300.0,16.4023,16.4126,16.3767,16.3819,145300.0
2010-03-01 13:00:00,32.01,32.06,31.99,32.0,137700.0,16.3767,16.4023,16.3665,16.3716,137700.0
2010-03-01 13:30:00,32.0,32.11,32.0,32.1,254600.0,16.3716,16.4279,16.3716,16.4228,254600.0
2010-03-01 14:00:00,32.1,32.12,32.06,32.09,227500.0,16.4228,16.433,16.4023,16.4177,227500.0
2010-03-01 14:30:00,32.09,32.12,32.07,32.08,205700.0,16.4177,16.433,16.4074,16.4126,205700.0
2010-03-01 15:00:00,32.08,32.09,32.04,32.05,230000.0,16.4126,16.4177,16.3921,16.3972,230000.0
2010-03-01 15:30:00,32.04,32.07,32.02,32.04,373500.0,16.3921,16.4074,16.3819,16.3921,373500.0
2010-03-02 09:30:00,32.2,32.27,32.12,32.13,301800.0,16.474,16.5098,16.433,16.4381,301800.0
2010-03-02 10:00:00,32.14,32.21,32.02,32.04,247100.0,16.4433,16.4791,16.3819,16.3921,247100.0
2010-03-02 10:30:00,32.04,32.18,32.04,32.1,195300.0,16.3921,16.4637,16.3921,16.4228,195300.0
2010-03-02 11:00:00,32.11,32.21,32.11,32.2,217300.0,16.4279,16.4791,16.4279,16.474,217300.0
2010-03-02 11:30:00,32.2,32.24,32.19,32.21,129500.0,16.474,16.4944,16.4688,16.4791,129500.0
2010-03-02 12:00:00,32.21,32.24,32.18,32.21,148800.0,16.4791,16.4944,16.4637,16.4791,148800.0
2010-03-02 12:30:00,32.22,32.24,32.2,32.22,111500.0,16.4842,16.4944,16.474,16.4842,111500.0
2010-03-02 13:00:00,32.22,32.24,32.2,32.23,83800.0,16.4842,16.4944,16.474,16.4893,83800.0
2010-03-02 13:30:00,32.22,32.29,32.18,32.28,370500.0,16.4842,16.52,16.4637,16.5149,370500.0
2010-03-02 14:00:00,32.28,32.33,32.26,32.32,312400.0,16.5149,16.5405,16.5047,16.5353,312400.0
2010-03-02 14:30:00,32.32,32.37,32.21,32.24,302100.0,16.5353,16.5609,16.4791,16.4944,302100.0
2010-03-02 15:00:00,32.25,32.29,32.22,32.22,200300.0,16.4995,16.52,16.4842,16.4842,200300.0
2010-03-02 15:30:00,32.22,32.26,32.18,32.24,392600.0,16.4842,16.5047,16.4637,16.4944,392600.0
2010-03-03 09:30:00,32.33,32.37,32.2,32.28,250200.0,16.5405,16.5609,16.474,16.5149,250200.0
2010-03-03 10:00:00,32.29,32.32,32.22,32.26,260000.0,16.52,16.5353,16.4842,16.5047,260000.0
2010-03-03 10:30:00,32.26,32.32,32.22,32.24,255000.0,16.5047,16.5353,16.4842,16.4944,255000.0
2010-03-03 11:00:00,32.25,32.29,32.2,32.26,267400.0,16.4995,16.52,16.474,16.5047,267400.0
2010-03-03 11:30:00,32.26,32.28,32.22,32.24,174500.0,16.5047,16.5149,16.4842,16.4944,174500.0
2010-03-03 12:00:00,32.23,32.28,32.22,32.27,215000.0,16.4893,16.5149,16.4842,16.5098,215000.0
2010-03-03 12:30:00,32.27,32.28,32.21,32.22,222900.0,16.5098,16.5149,16.4791,16.4842,222900.0
2010-03-03 13:00:00,32.23,32.26,32.21,32.23,141000.0,16.4893,16.5047,16.4791,16.4893,141000.0
2010-03-03 13:30:00,32.23,32.24,32.2,32.22,161700.0,16.4893,16.4944,16.474,16.4842,161700.0
2010-03-03 14:00:00,32.22,32.22,32.06,32.09,204900.0,16.4842,16.4842,16.4023,16.4177,204900.0
2010-03-03 14:30:00,32.09,32.14,32.01,32.08,225000.0,16.4177,16.4433,16.3767,16.4126,225000.0
2010-03-03 15:00:00,32.07,32.19,32.06,32.19,264300.0,16.4074,16.4688,16.4023,16.4688,264300.0
2010-03-03 15:30:00,32.19,32.2,32.15,32.16,584500.0,16.4688,16.474,16.4484,16.4535,584500.0
2010-03-04 09:30:00,32.18,32.23,32.1,32.15,411600.0,16.4637,16.4893,16.4228,16.4484,411600.0
2010-03-04 10:00:00,32.15,32.26,32.11,32.13,319000.0,16.4484,16.5047,16.4279,16.4381,319000.0
2010-03-04 10:30:00,32.13,32.14,32.0,32.0,234200.0,16.4381,16.4433,16.3716,16.3716,234200.0
2010-03-04 11:00:00,32.0,32.21,32.0,32.18,229400.0,16.3716,16.4791,16.3716,16.4637,229400.0
2010-03-04 11:30:00,32.19,32.23,32.13,32.18,223500.0,16.4688,16.4893,16.4381,16.4637,223500.0
2010-03-04 12:00:00,32.18,32.21,32.15,32.19,205300.0,16.4637,16.4791,16.4484,16.4688,205300.0
2010-03-04 12:30:00,32.19,32.21,32.12,32.13,95000.0,16.4688,16.4791,16.433,16.4381,95000.0
2010-03-04 13:00:00,32.13,32.23,32.12,32.2,200200.0,16.4381,16.4893,16.433,16.474,200200.0
2010-03-04 13:30:00,32.2,32.22,32.16,32.2,148500.0,16.474,16.4842,16.4535,16.474,148500.0
2010-03-04 14:00:00,32.2,32.27,32.18,32.22,191600.0,16.474,16.5098,16.4637,16.4842,191600.0
2010-03-04 14:30:00,32.22,32.26,32.18,32.18,151200.0,16.4842,16.5047,16.4637,16.4637,151200.0
2010-03-04 15:00:00,32.18,32.22,32.16,32.22,169200.0,16.4637,16.4842,16.4535,16.4842,169200.0
2010-03-04 15:30:00,32.22,32.32,32.19,32.28,448500.0,16.4842,16.5353,16.4688,16.5149,448500.0
2010-03-05 09:30:00,32.1,32.23,32.07,32.1,524000.0,16.4228,16.4893,16.4074,16.4228,524000.0
2010-03-05 10:00:00,32.1,32.21,32.04,32.21,403100.0,16.4228,16.4791,16.3921,16.4791,403100.0
2010-03-05 10:30:00,32.21,32.21,32.06,32.1,297800.0,16.4791,16.4791,16.4023,16.4228,297800.0
2010-03-05 11:00:00,32.1,32.11,32.03,32.1,401200.0,16.4228,16.4279,16.387,16.4228,401200.0
2010-03-05 11:30:00,32.1,32.15,32.1,32.15,141900.0,16.4228,16.4484,16.4228,16.4484,141900.0
2010-03-05 12:00:00,32.15,32.16,32.14,32.15,140300.0,16.4484,16.4535,16.4433,16.4484,140300.0
2010-03-05 12:30:00,32.15,32.18,32.14,32.15,168700.0,16.4484,16.4637,16.4433,16.4484,168700.0
2010-03-05 13:00:00,32.15,32.16,32.08,32.08,366700.0,16.4484,16.4535,16.4126,16.4126,366700.0
2010-03-05 13:30:00,32.08,32.11,32.05,32.05,380200.0,16.4126,16.4279,16.3972,16.3972,380200.0
2010-03-05 14:00:00,32.06,32.1,32.05,32.06,304300.0,16.4023,16.4228,16.3972,16.4023,304300.0
2010-03-05 14:30:00,32.06,32.19,32.06,32.17,333800.0,16.4023,16.4688,16.4023,16.4586,333800.0
2010-03-05 15:00:00,32.18,32.23,32.05,32.1,460600.0,16.4637,16.4893,16.3972,16.4228,460600.0
2010-03-05 15:30:00,32.1,32.24,32.09,32.2,818400.0,16.4228,16.4944,16.4177,16.474,818400.0
2010-03-08 09:30:00,32.49,32.49,32.23,32.28,452800.0,16.6223,16.6223,16.4893,16.5149,452800.0
2010-03-08 10:00:00,32.28,32.38,32.28,32.37,214900.0,16.5149,16.566,16.5149,16.5609,214900.0
2010-03-08 10:30:00,32.37,32.4,32.29,32.37,180800.0,16.5609,16.5763,16.52,16.5609,180800.0
2010-03-08 11:00:00,32.37,32.41,32.32,32.36,124400.0,16.5609,16.5814,16.5353,16.5558,124400.0
2010-03-08 11:30:00,32.37,32.39,32.3,32.3,110400.0,16.5609,16.5712,16.5251,16.5251,110400.0
2010-03-08 12:00:00,32.3,32.37,32.3,32.34,103100.0,16.5251,16.5609,16.5251,16.5456,103100.0
2010-03-08 12:30:00,32.34,32.34,32.29,32.32,135300.0,16.5456,16.5456,16.52,16.5353,135300.0
2010-03-08 13:00:00,32.32,32.38,32.32,32.38,84700.0,16.5353,16.566,16.5353,16.566,84700.0
2010-03-08 13:30:00,32.38,32.39,32.33,32.38,134800.0,16.566,16.5712,16.5405,16.566,134800.0
2010-03-08 14:00:00,32.38,32.39,32.34,32.37,100100.0,16.566,16.5712,16.5456,16.5609,100100.0
2010-03-08 14:30:00,32.37,32.39,32.33,32.36,139700.0,16.5609,16.5712,16.5405,16.5558,139700.0
2010-03-08 15:00:00,32.35,32.39,32.34,32.36,602800.0,16.5507,16.5712,16.5456,16.5558,602800.0
2010-03-08 15:30:00,32.36,32.37,32.33,32.34,282300.0,16.5558,16.5609,16.5405,16.5456,282300.0
2010-03-09 09:30:00,32.38,32.41,32.17,32.19,333400.0,16.566,16.5814,16.4586,16.4688,333400.0
2010-03-09 10:00:00,32.21,32.24,32.12,32.13,518400.0,16.4791,16.4944,16.433,16.4381,518400.0
2010-03-09 10:30:00,32.13,32.19,32.08,32.14,245500.0,16.4381,16.4688,16.4126,16.4433,245500.0
2010-03-09 11:00:00,32.13,32.19,32.12,32.18,153000.0,16.4381,16.4688,16.433,16.4637,153000.0
2010-03-09 11:30:00,32.18,32.18,32.12,32.17,175500.0,16.4637,16.4637,16.433,16.4586,175500.0
2010-03-09 12:00:00,32.17,32.22,32.12,32.21,193500.0,16.4586,16.4842,16.433,16.4791,193500.0
2010-03-09 12:30:00,32.2,32.24,32.16,32.24,114400.0,16.474,16.4944,16.4535,16.4944,114400.0
2010-03-09 13:00:00,32.24,32.27,32.16,32.18,139300.0,16.4944,16.5098,16.4535,16.4637,139300.0
2010-03-09 13:30:00,32.18,32.24,32.17,32.21,94400.0,16.4637,16.4944,16.4586,16.4791,94400.0
2010-03-09 14:00:00,32.21,32.27,32.21,32.27,110800.0,16.4791,16.5098,16.4791,16.5098,110800.0
2010-03-09 14:30:00,32.27,32.27,32.21,32.25,158200.0,16.5098,16.5098,16.4791,16.4995,158200.0
2010-03-09 15:00:00,32.25,32.27,32.22,32.25,215400.0,16.4995,16.5098,16.4842,16.4995,215400.0
2010-03-09 15:30:00,32.25,32.32,32.24,32.31,313100.0,16.4995,16.5353,16.4944,16.5302,313100.0
2010-03-10 09:30:00,32.32,32.4,32.24,32.31,201400.0,16.5353,16.5763,16.4944,16.5302,201400.0
2010-03-10 10:00:00,32.31,32.38,32.3,32.35,187500.0,16.5302,16.566,16.5251,16.5507,187500.0
2010-03-10 10:30:00,32.35,32.37,32.25,32.25,151400.0,16.5507,16.5609,16.4995,16.4995,151400.0
2010-03-10 11:00:00,32.26,32.31,32.23,32.28,180500.0,16.5047,16.5302,16.4893,16.5149,180500.0
2010-03-10 11:30:00,32.28,32.29,32.17,32.22,171800.0,16.5149,16.52,16.4586,16.4842,171800.0
2010-03-10 12:00:00,32.21,32.26,32.15,32.2,268000.0,16.4791,16.5047,16.4484,16.474,268000.0
2010-03-10 12:30:00,32.2,32.27,32.17,32.23,291700.0,16.474,16.5098,16.4586,16.4893,291700.0
2010-03-10 13:00:00,32.23,32.28,32.19,32.26,226600.0,16.4893,16.5149,16.4688,16.5047,226600.0
2010-03-10 13:30:00,32.27,32.3,32.2,32.29,225800.0,16.5098,16.5251,16.474,16.52,225800.0
2010-03-10 14:00:00,32.3,32.41,32.24,32.39,389200.0,16.5251,16.5814,16.4944,16.5712,389200.0
2010-03-10 14:30:00,32.4,32.45,32.37,32.38,222200.0,16.5763,16.6019,16.5609,16.566,222200.0
2010-03-10 15:00:00,32.37,32.41,32.25,32.25,244700.0,16.5609,16.5814,16.4995,16.4995,244700.0
2010-03-10 15:30:00,32.25,32.38,32.21,32.35,545700.0,16.4995,16.566,16.4791,16.5507,545700.0
2010-03-11 09:30:00,32.26,32.45,32.23,32.31,240200.0,16.5047,16.6019,16.4893,16.5302,240200.0
2010-03-11 10:00:00,32.32,32.4,32.26,32.27,144500.0,16.5353,16.5763,16.5047,16.5098,144500.0
2010-03-11 10:30:00,32.28,32.33,32.27,32.3,127300.0,16.5149,16.5405,16.5098,16.5251,127300.0
2010-03-11 11:00:00,32.3,32.31,32.27,32.28,91800.0,16.5251,16.5302,16.5098,16.5149,91800.0
2010-03-11 11:30:00,32.28,32.31,32.27,32.3,91700.0,16.5149,16.5302,16.5098,16.5251,91700.0
2010-03-11 12:00:00,32.29,32.33,32.23,32.26,211900.0,16.52,16.5405,16.4893,16.5047,211900.0
2010-03-11 12:30:00,32.27,32.32,32.23,32.31,96100.0,16.5098,16.5353,16.4893,16.5302,96100.0
2010-03-11 13:00:00,32.3,32.32,32.29,32.31,58500.0,16.5251,16.5353,16.52,16.5302,58500.0
2010-03-11 13:30:00,32.31,32.35,32.31,32.32,114600.0,16.5302,16.5507,16.5302,16.5353,114600.0
2010-03-11 14:00:00,32.33,32.34,32.29,32.33,113900.0,16.5405,16.5456,16.52,16.5405,113900.0
2010-03-11 14:30:00,32.33,32.39,32.32,32.38,155600.0,16.5405,16.5712,16.5353,16.566,155600.0
2010-03-11 15:00:00,32.39,32.44,32.38,32.43,212000.0,16.5712,16.5967,16.566,16.5916,212000.0
2010-03-11 15:30:00,32.42,32.5,32.41,32.48,356600.0,16.5865,16.6274,16.5814,16.6172,356600.0
2010-03-12 09:30:00,32.52,32.54,32.38,32.47,212800.0,16.6377,16.6479,16.566,16.6121,212800.0
2010-03-12 10:00:00,32.48,32.48,32.33,32.39,196200.0,16.6172,16.6172,16.5405,16.5712,196200.0
2010-03-12 10:30:00,32.39,32.42,32.26,32.27,230700.0,16.5712,16.5865,16.5047,16.5098,230700.0
2010-03-12 11:00:00,32.28,32.39,32.27,32.35,172100.0,16.5149,16.5712,16.5098,16.5507,172100.0
2010-03-12 11:30:00,32.35,32.38,32.29,32.33,197500.0,16.5507,16.566,16.52,16.5405,197500.0
2010-03-12 12:00:00,32.34,32.35,32.3,32.35,126500.0,16.5456,16.5507,16.5251,16.5507,126500.0
2010-03-12 12:30:00,32.35,32.35,32.28,32.33,148100.0,16.5507,16.5507,16.5149,16.5405,148100.0
2010-03-12 13:00:00,32.33,32.39,32.32,32.39,79900.0,16.5405,16.5712,16.5353,16.5712,79900.0
2010-03-12 13:30:00,32.39,32.42,32.38,32.42,83800.0,16.5712,16.5865,16.566,16.5865,83800.0
2010-03-12 14:00:00,32.42,32.47,32.41,32.46,123200.0,16.5865,16.6121,16.5814,16.607,123200.0
2010-03-12 14:30:00,32.46,32.5,32.44,32.49,132800.0,16.607,16.6274,16.5967,16.6223,132800.0
2010-03-12 15:00:00,32.49,32.5,32.42,32.44,230700.0,16.6223,16.6274,16.5865,16.5967,230700.0
2010-03-12 15:30:00,32.44,32.51,32.44,32.5,594100.0,16.5967,16.6326,16.5967,16.6274,594100.0
2010-03-15 09:30:00,32.52,32.64,32.49,32.51,349600.0,16.6377,16.6991,16.6223,16.6326,349600.0
2010-03-15 10:00:00,32.51,32.72,32.5,32.71,195500.0,16.6326,16.74,16.6274,16.7349,195500.0
2010-03-15 10:30:00,32.71,32.72,32.65,32.7,180400.0,16.7349,16.74,16.7042,16.7298,180400.0
2010-03-15 11:00:00,32.71,32.71,32.56,32.56,301800.0,16.7349,16.7349,16.6581,16.6581,301800.0
2010-03-15 11:30:00,32.56,32.67,32.47,32.67,282400.0,16.6581,16.7144,16.6121,16.7144,282400.0
2010-03-15 12:00:00,32.66,32.68,32.57,32.57,229000.0,16.7093,16.7195,16.6633,16.6633,229000.0
2010-03-15 12:30:00,32.57,32.66,32.57,32.65,114700.0,16.6633,16.7093,16.6633,16.7042,114700.0
2010-03-15 13:00:00,32.65,32.66,32.63,32.64,103700.0,16.7042,16.7093,16.6939,16.6991,103700.0
2010-03-15 13:30:00,32.65,32.72,32.64,32.71,125400.0,16.7042,16.74,16.6991,16.7349,125400.0
2010-03-15 14:00:00,32.72,32.73,32.67,32.72,148800.0,16.74,16.7451,16.7144,16.74,148800.0
2010-03-15 14:30:00,32.72,32.77,32.7,32.75,240400.0,16.74,16.7656,16.7298,16.7553,240400.0
2010-03-15 15:00:00,32.74,32.82,32.73,32.82,300400.0,16.7502,16.7912,16.7451,16.7912,300400.0
2010-03-15 15:30:00,32.82,32.89,32.8,32.85,537600.0,16.7912,16.827,16.7809,16.8065,537600.0
2010-03-16 09:30:00,32.86,32.92,32.69,32.92,343600.0,16.8116,16.8423,16.7246,16.8423,343600.0
2010-03-16 10:00:00,32.92,32.97,32.89,32.95,239000.0,16.8423,16.8679,16.827,16.8577,239000.0
2010-03-16 10:30:00,32.96,33.02,32.94,33.01,240000.0,16.8628,16.8935,16.8525,16.8884,240000.0
2010-03-16 11:00:00,33.01,33.11,33.01,33.09,335600.0,16.8884,16.9395,16.8884,16.9293,335600.0
2010-03-16 11:30:00,33.09,33.16,33.07,33.09,291300.0,16.9293,16.9651,16.9191,16.9293,291300.0
2010-03-16 12:00:00,33.1,33.14,33.07,33.1,159800.0,16.9344,16.9549,16.9191,16.9344,159800.0
2010-03-16 12:30:00,33.11,33.13,33.04,33.11,175400.0,16.9395,16.9498,16.9037,16.9395,175400.0
2010-03-16 13:00:00,33.11,33.15,33.1,33.14,111500.0,16.9395,16.96,16.9344,16.9549,111500.0
2010-03-16 13:30:00,33.15,33.16,33.06,33.12,242900.0,16.96,16.9651,16.9139,16.9446,242900.0
2010-03-16 14:00:00,33.12,33.26,33.07,33.16,331700.0,16.9446,17.0163,16.9191,16.9651,331700.0
2010-03-16 14:30:00,33.15,33.17,33.04,33.12,319600.0,16.96,16.9702,16.9037,16.9446,319600.0
2010-03-16 15:00:00,33.12,33.25,33.12,33.22,352100.0,16.9446,17.0112,16.9446,16.9958,352100.0
2010-03-16 15:30:00,33.22,33.27,33.19,33.23,823200.0,16.9958,17.0214,16.9805,17.0009,823200.0
2010-03-17 09:30:00,33.24,33.28,33.11,33.27,226800.0,17.006,17.0265,16.9395,17.0214,226800.0
2010-03-17 10:00:00,33.27,33.33,33.17,33.18,201300.0,17.0214,17.0521,16.9702,16.9753,201300.0
2010-03-17 10:30:00,33.19,33.25,33.19,33.22,180500.0,16.9805,17.0112,16.9805,16.9958,180500.0
2010-03-17 11:00:00,33.22,33.32,33.2,33.32,157400.0,16.9958,17.047,16.9856,17.047,157400.0
2010-03-17 11:30:00,33.32,33.34,33.22,33.22,271800.0,17.047,17.0572,16.9958,16.9958,271800.0
2010-03-17 12:00:00,33.22,33.27,33.22,33.25,162100.0,16.9958,17.0214,16.9958,17.0112,162100.0
2010-03-17 12:30:00,33.24,33.32,33.24,33.31,130300.0,17.006,17.047,17.006,17.0418,130300.0
2010-03-17 13:00:00,33.31,33.32,33.25,33.27,174900.0,17.0418,17.047,17.0112,17.0214,174900.0
2010-03-17 13:30:00,33.27,33.35,33.26,33.35,215900.0,17.0214,17.0623,17.0163,17.0623,215900.0
2010-03-17 14:00:00,33.35,33.41,33.34,33.41,277500.0,17.0623,17.093,17.0572,17.093,277500.0
2010-03-17 14:30:00,33.41,33.41,33.35,33.36,200400.0,17.093,17.093,17.0623,17.0674,200400.0
2010-03-17 15:00:00,33.35,33.36,33.27,33.33,506700.0,17.0623,17.0674,17.0214,17.0521,506700.0
2010-03-17 15:30:00,33.33,33.45,33.29,33.45,563900.0,17.0521,17.1135,17.0316,17.1135,563900.0
2010-03-18 09:30:00,33.4,33.46,33.35,33.42,204000.0,17.0879,17.1186,17.0623,17.0981,204000.0
2010-03-18 10:00:00,33.42,33.46,33.3,33.33,393000.0,17.0981,17.1186,17.0367,17.0521,393000.0
2010-03-18 10:30:00,33.33,33.38,33.25,33.38,237500.0,17.0521,17.0777,17.0112,17.0777,237500.0
2010-03-18 11:00:00,33.38,33.4,33.31,33.35,180300.0,17.0777,17.0879,17.0418,17.0623,180300.0
2010-03-18 11:30:00,33.35,33.36,33.25,33.27,131300.0,17.0623,17.0674,17.0112,17.0214,131300.0
2010-03-18 12:00:00,33.27,33.37,33.27,33.32,231500.0,17.0214,17.0725,17.0214,17.047,231500.0
2010-03-18 12:30:00,33.32,33.33,33.28,33.31,116000.0,17.047,17.0521,17.0265,17.0418,116000.0
2010-03-18 13:00:00,33.31,33.4,33.3,33.38,133700.0,17.0418,17.0879,17.0367,17.0777,133700.0
2010-03-18 13:30:00,33.39,33.42,33.37,33.39,165700.0,17.0828,17.0981,17.0725,17.0828,165700.0
2010-03-18 14:00:00,33.4,33.42,33.37,33.39,141600.0,17.0879,17.0981,17.0725,17.0828,141600.0
2010-03-18 14:30:00,33.39,33.44,33.36,33.36,227900.0,17.0828,17.1084,17.0674,17.0674,227900.0
2010-03-18 15:00:00,33.36,33.37,33.29,33.37,408800.0,17.0674,17.0725,17.0316,17.0725,408800.0
2010-03-18 15:30:00,33.37,33.42,33.34,33.4,565100.0,17.0725,17.0981,17.0572,17.0879,565100.0
2010-03-19 09:30:00,33.39,33.5,33.37,33.48,1544800.0,17.0828,17.1391,17.0725,17.1288,1544800.0
2010-03-19 10:00:00,33.48,33.49,33.4,33.45,325300.0,17.1288,17.1339,17.0879,17.1135,325300.0
2010-03-19 10:30:00,33.46,33.47,33.4,33.47,236600.0,17.1186,17.1237,17.0879,17.1237,236600.0
2010-03-19 11:00:00,33.47,33.49,33.44,33.45,266500.0,17.1237,17.1339,17.1084,17.1135,266500.0
2010-03-19 11:30:00,33.46,33.48,33.42,33.43,237300.0,17.1186,17.1288,17.0981,17.1032,237300.0
2010-03-19 12:00:00,33.42,33.43,33.33,33.37,176400.0,17.0981,17.1032,17.0521,17.0725,176400.0
2010-03-19 12:30:00,33.36,33.4,33.34,33.39,156400.0,17.0674,17.0879,17.0572,17.0828,156400.0
2010-03-19 13:00:00,33.39,33.43,33.35,33.36,123800.0,17.0828,17.1032,17.0623,17.0674,123800.0
2010-03-19 13:30:00,33.36,33.36,33.31,33.36,145900.0,17.0674,17.0674,17.0418,17.0674,145900.0
2010-03-19 14:00:00,33.35,33.37,33.32,33.34,147900.0,17.0623,17.0725,17.047,17.0572,147900.0
2010-03-19 14:30:00,33.34,33.34,33.26,33.28,168000.0,17.0572,17.0572,17.0163,17.0265,168000.0
2010-03-19 15:00:00,33.27,33.28,33.18,33.18,371300.0,17.0214,17.0265,16.9753,16.9753,371300.0
2010-03-19 15:30:00,33.18,33.29,33.13,33.26,1167600.0,16.9753,17.0316,16.9498,17.0163,1167600.0
2010-03-22 09:30:00,33.18,33.28,33.08,33.26,336200.0,16.9753,17.0265,16.9242,17.0163,336200.0
2010-03-22 10:00:00,33.26,33.29,33.19,33.2,229100.0,17.0163,17.0316,16.9805,16.9856,229100.0
2010-03-22 10:30:00,33.21,33.28,33.18,33.18,280000.0,16.9907,17.0265,16.9753,16.9753,280000.0
2010-03-22 11:00:00,33.19,33.22,33.16,33.17,209400.0,16.9805,16.9958,16.9651,16.9702,209400.0
2010-03-22 11:30:00,33.15,33.19,33.11,33.12,169700.0,16.96,16.9805,16.9395,16.9446,169700.0
2010-03-22 12:00:00,33.11,33.13,33.04,33.06,319400.0,16.9395,16.9498,16.9037,16.9139,319400.0
2010-03-22 12:30:00,33.06,33.12,33.04,33.08,201300.0,16.9139,16.9446,16.9037,16.9242,201300.0
2010-03-22 13:00:00,33.09,33.17,33.09,33.09,149900.0,16.9293,16.9702,16.9293,16.9293,149900.0
2010-03-22 13:30:00,33.1,33.11,33.06,33.08,129800.0,16.9344,16.9395,16.9139,16.9242,129800.0
2010-03-22 14:00:00,33.08,33.12,33.05,33.1,159000.0,16.9242,16.9446,16.9088,16.9344,159000.0
2010-03-22 14:30:00,33.1,33.18,33.1,33.18,201100.0,16.9344,16.9753,16.9344,16.9753,201100.0
2010-03-22 15:00:00,33.18,33.21,33.14,33.15,228300.0,16.9753,16.9907,16.9549,16.96,228300.0
2010-03-22 15:30:00,33.15,33.18,33.1,33.12,459200.0,16.96,16.9753,16.9344,16.9446,459200.0
2010-03-23 09:30:00,33.15,33.22,33.03,33.12,235700.0,16.96,16.9958,16.8986,16.9446,235700.0
2010-03-23 10:00:00,33.12,33.15,33.08,33.1,294400.0,16.9446,16.96,16.9242,16.9344,294400.0
2010-03-23 10:30:00,33.1,33.14,33.06,33.06,183700.0,16.9344,16.9549,16.9139,16.9139,183700.0
2010-03-23 11:00:00,33.07,33.1,33.01,33.07,189400.0,16.9191,16.9344,16.8884,16.9191,189400.0
2010-03-23 11:30:00,33.07,33.14,33.04,33.14,154300.0,16.9191,16.9549,16.9037,16.9549,154300.0
2010-03-23 12:00:00,33.14,33.25,33.12,33.19,192800.0,16.9549,17.0112,16.9446,16.9805,192800.0
2010-03-23 12:30:00,33.19,33.19,33.13,33.15,60400.0,16.9805,16.9805,16.9498,16.96,60400.0
2010-03-23 13:00:00,33.15,33.19,33.14,33.15,99300.0,16.96,16.9805,16.9549,16.96,99300.0
2010-03-23 13:30:00,33.16,33.17,33.09,33.1,118500.0,16.9651,16.9702,16.9293,16.9344,118500.0
2010-03-23 14:00:00,33.08,33.18,33.08,33.16,115700.0,16.9242,16.9753,16.9242,16.9651,115700.0
2010-03-23 14:30:00,33.17,33.17,33.08,33.11,142500.0,16.9702,16.9702,16.9242,16.9395,142500.0
2010-03-23 15:00:00,33.12,33.23,33.08,33.2,226300.0,16.9446,17.0009,16.9242,16.9856,226300.0
2010-03-23 15:30:00,33.19,33.34,33.19,33.33,1164600.0,16.9805,17.0572,16.9805,17.0521,1164600.0
2010-03-24 09:30:00,33.33,33.33,33.13,33.22,248900.0,17.0521,17.0521,16.9498,16.9958,248900.0
2010-03-24 10:00:00,33.22,33.24,33.15,33.19,300900.0,16.9958,17.006,16.96,16.9805,300900.0
2010-03-24 10:30:00,33.19,33.2,33.09,33.1,149600.0,16.9805,16.9856,16.9293,16.9344,149600.0
2010-03-24 11:00:00,33.09,33.1,33.01,33.05,189500.0,16.9293,16.9344,16.8884,16.9088,189500.0
2010-03-24 11:30:00,33.04,33.22,33.04,33.21,263500.0,16.9037,16.9958,16.9037,16.9907,263500.0
2010-03-24 12:00:00,33.2,33.25,33.09,33.12,233800.0,16.9856,17.0112,16.9293,16.9446,233800.0
2010-03-24 12:30:00,33.13,33.17,33.08,33.12,165400.0,16.9498,16.9702,16.9242,16.9446,165400.0
2010-03-24 13:00:00,33.12,33.15,33.03,33.07,175800.0,16.9446,16.96,16.8986,16.9191,175800.0
2010-03-24 13:30:00,33.07,33.11,33.02,33.04,116800.0,16.9191,16.9395,16.8935,16.9037,116800.0
2010-03-24 14:00:00,33.05,33.07,33.03,33.03,125100.0,16.9088,16.9191,16.8986,16.8986,125100.0
2010-03-24 14:30:00,33.02,33.09,33.02,33.07,155300.0,16.8935,16.9293,16.8935,16.9191,155300.0
2010-03-24 15:00:00,33.08,33.11,33.03,33.03,256700.0,16.9242,16.9395,16.8986,16.8986,256700.0
2010-03-24 15:30:00,33.04,33.12,33.03,33.04,350100.0,16.9037,16.9446,16.8986,16.9037,350100.0
2010-03-25 09:30:00,33.17,33.23,33.11,33.12,172300.0,16.9702,17.0009,16.9395,16.9446,172300.0
2010-03-25 10:00:00,33.11,33.15,33.01,33.03,298900.0,16.9395,16.96,16.8884,16.8986,298900.0
2010-03-25 10:30:00,33.04,33.06,33.0,33.02,194100.0,16.9037,16.9139,16.8832,16.8935,194100.0
2010-03-25 11:00:00,33.03,33.11,33.0,33.07,141400.0,16.8986,16.9395,16.8832,16.9191,141400.0
2010-03-25 11:30:00,33.07,33.16,32.95,32.96,254800.0,16.9191,16.9651,16.8577,16.8628,254800.0
2010-03-25 12:00:00,32.97,33.0,32.89,32.9,204200.0,16.8679,16.8832,16.827,16.8321,204200.0
2010-03-25 12:30:00,32.91,32.95,32.89,32.9,150300.0,16.8372,16.8577,16.827,16.8321,150300.0
2010-03-25 13:00:00,32.9,32.95,32.89,32.92,187300.0,16.8321,16.8577,16.827,16.8423,187300.0
2010-03-25 13:30:00,32.92,32.93,32.85,32.86,250000.0,16.8423,16.8474,16.8065,16.8116,250000.0
2010-03-25 14:00:00,32.86,32.93,32.86,32.88,178900.0,16.8116,16.8474,16.8116,16.8219,178900.0
2010-03-25 14:30:00,32.88,32.96,32.87,32.96,185800.0,16.8219,16.8628,16.8167,16.8628,185800.0
2010-03-25 15:00:00,32.95,33.05,32.95,33.01,346500.0,16.8577,16.9088,16.8577,16.8884,346500.0
2010-03-25 15:30:00,33.01,33.06,32.98,33.02,893700.0,16.8884,16.9139,16.873,16.8935,893700.0
2010-03-26 09:30:00,33.02,33.1,32.94,33.05,175400.0,16.8935,16.9344,16.8525,16.9088,175400.0
2010-03-26 10:00:00,33.05,33.19,33.02,33.17,258300.0,16.9088,16.9805,16.8935,16.9702,258300.0
2010-03-26 10:30:00,33.17,33.25,33.16,33.24,198600.0,16.9702,17.0112,16.9651,17.006,198600.0
2010-03-26 11:00:00,33.24,33.25,33.18,33.23,190200.0,17.006,17.0112,16.9753,17.0009,190200.0
2010-03-26 11:30:00,33.22,33.27,33.21,33.26,152300.0,16.9958,17.0214,16.9907,17.0163,152300.0
2010-03-26 12:00:00,33.26,33.3,33.18,33.19,162200.0,17.0163,17.0367,16.9753,16.9805,162200.0
2010-03-26 12:30:00,33.19,33.19,33.11,33.13,154100.0,16.9805,16.9805,16.9395,16.9498,154100.0
2010-03-26 13:00:00,33.13,33.15,33.06,33.09,229200.0,16.9498,16.96,16.9139,16.9293,229200.0
2010-03-26 13:30:00,33.08,33.12,33.04,33.06,88000.0,16.9242,16.9446,16.9037,16.9139,88000.0
2010-03-26 14:00:00,33.05,33.1,33.0,33.1,156700.0,16.9088,16.9344,16.8832,16.9344,156700.0
2010-03-26 14:30:00,33.1,33.12,33.01,33.02,148500.0,16.9344,16.9446,16.8884,16.8935,148500.0
2010-03-26 15:00:00,33.02,33.06,33.01,33.03,168300.0,16.8935,16.9139,16.8884,16.8986,168300.0
2010-03-26 15:30:00,33.03,33.09,33.03,33.08,417900.0,16.8986,16.9293,16.8986,16.9242,417900.0
2010-03-29 09:30:00,33.11,33.23,33.11,33.15,238900.0,16.9395,17.0009,16.9395,16.96,238900.0
2010-03-29 10:00:00,33.15,33.27,33.13,33.26,274700.0,16.96,17.0214,16.9498,17.0163,274700.0
2010-03-29 10:30:00,33.26,33.33,33.21,33.22,257800.0,17.0163,17.0521,16.9907,16.9958,257800.0
2010-03-29 11:00:00,33.22,33.35,33.21,33.32,212700.0,16.9958,17.0623,16.9907,17.047,212700.0
2010-03-29 11:30:00,33.32,33.33,33.26,33.26,88800.0,17.047,17.0521,17.0163,17.0163,88800.0
2010-03-29 12:00:00,33.26,33.28,33.24,33.28,96200.0,17.0163,17.0265,17.006,17.0265,96200.0
2010-03-29 12:30:00,33.28,33.35,33.27,33.33,119600.0,17.0265,17.0623,17.0214,17.0521,119600.0
2010-03-29 13:00:00,33.33,33.35,33.3,33.32,98500.0,17.0521,17.0623,17.0367,17.047,98500.0
2010-03-29 13:30:00,33.32,33.34,33.28,33.33,86600.0,17.047,17.0572,17.0265,17.0521,86600.0
2010-03-29 14:00:00,33.33,33.33,33.24,33.27,189300.0,17.0521,17.0521,17.006,17.0214,189300.0
2010-03-29 14:30:00,33.28,33.3,33.25,33.28,235400.0,17.0265,17.0367,17.0112,17.0265,235400.0
2010-03-29 15:00:00,33.28,33.3,33.26,33.29,140100.0,17.0265,17.0367,17.0163,17.0316,140100.0
2010-03-29 15:30:00,33.28,33.34,33.25,33.33,426100.0,17.0265,17.0572,17.0112,17.0521,426100.0
2010-03-30 09:30:00,33.39,33.45,33.31,33.42,256300.0,17.0828,17.1135,17.0418,17.0981,256300.0
2010-03-30 10:00:00,33.4,33.42,33.33,33.39,202400.0,17.0879,17.0981,17.0521,17.0828,202400.0
2010-03-30 10:30:00,33.39,33.4,33.31,33.36,138200.0,17.0828,17.0879,17.0418,17.0674,138200.0
2010-03-30 11:00:00,33.36,33.36,33.21,33.23,268500.0,17.0674,17.0674,16.9907,17.0009,268500.0
2010-03-30 11:30:00,33.23,33.23,33.13,33.14,158500.0,17.0009,17.0009,16.9498,16.9549,158500.0
2010-03-30 12:00:00,33.13,33.25,33.11,33.24,187000.0,16.9498,17.0112,16.9395,17.006,187000.0
2010-03-30 12:30:00,33.24,33.24,33.16,33.24,154200.0,17.006,17.006,16.9651,17.006,154200.0
2010-03-30 13:00:00,33.24,33.24,33.05,33.07,143700.0,17.006,17.006,16.9088,16.9191,143700.0
2010-03-30 13:30:00,33.06,33.14,33.05,33.13,116800.0,16.9139,16.9549,16.9088,16.9498,116800.0
2010-03-30 14:00:00,33.12,33.24,33.12,33.24,373000.0,16.9446,17.006,16.9446,17.006,373000.0
2010-03-30 14:30:00,33.24,33.34,33.24,33.29,342400.0,17.006,17.0572,17.006,17.0316,342400.0
2010-03-30 15:00:00,33.29,33.3,33.21,33.22,182100.0,17.0316,17.0367,16.9907,16.9958,182100.0
2010-03-30 15:30:00,33.21,33.22,33.17,33.21,377300.0,16.9907,16.9958,16.9702,16.9907,377300.0
2010-03-31 09:30:00,33.15,33.15,33.0,33.02,276600.0,16.96,16.96,16.8832,16.8935,276600.0
2010-03-31 10:00:00,33.02,33.16,33.02,33.13,158700.0,16.8935,16.9651,16.8935,16.9498,158700.0
2010-03-31 10:30:00,33.14,33.18,33.06,33.11,127700.0,16.9549,16.9753,16.9139,16.9395,127700.0
2010-03-31 11:00:00,33.11,33.17,33.06,33.14,110100.0,16.9395,16.9702,16.9139,16.9549,110100.0
2010-03-31 11:30:00,33.13,33.19,33.1,33.12,150400.0,16.9498,16.9805,16.9344,16.9446,150400.0
2010-03-31 12:00:00,33.13,33.18,33.1,33.15,115600.0,16.9498,16.9753,16.9344,16.96,115600.0
2010-03-31 12:30:00,33.15,33.17,33.11,33.12,132300.0,16.96,16.9702,16.9395,16.9446,132300.0
2010-03-31 13:00:00,33.13,33.18,33.12,33.17,136000.0,16.9498,16.9753,16.9446,16.9702,136000.0
2010-03-31 13:30:00,33.17,33.22,33.16,33.18,103100.0,16.9702,16.9958,16.9651,16.9753,103100.0
2010-03-31 14:00:00,33.19,33.24,33.16,33.23,101300.0,16.9805,17.006,16.9651,17.0009,101300.0
2010-03-31 14:30:00,33.23,33.25,33.18,33.21,164300.0,17.0009,17.0112,16.9753,16.9907,164300.0
2010-03-31 15:00:00,33.2,33.21,33.1,33.14,233700.0,16.9856,16.9907,16.9344,16.9549,233700.0
2010-03-31 15:30:00,33.15,33.18,33.09,33.17,371000.0,16.96,16.9753,16.9293,16.9702,371000.0
2010-04-01 09:30:00,33.29,33.38,33.21,33.3,213300.0,17.0316,17.0777,16.9907,17.0367,213300.0
2010-04-01 10:00:00,33.31,33.33,33.23,33.32,287200.0,17.0418,17.0521,17.0009,17.047,287200.0
2010-04-01 10:30:00,33.32,33.4,33.31,33.39,170400.0,17.047,17.0879,17.0418,17.0828,170400.0
2010-04-01 11:00:00,33.38,33.44,33.38,33.44,105700.0,17.0777,17.1084,17.0777,17.1084,105700.0
2010-04-01 11:30:00,33.44,33.45,33.4,33.4,107200.0,17.1084,17.1135,17.0879,17.0879,107200.0
2010-04-01 12:00:00,33.41,33.41,33.31,33.31,96900.0,17.093,17.093,17.0418,17.0418,96900.0
2010-04-01 12:30:00,33.32,33.34,33.26,33.3,98500.0,17.047,17.0572,17.0163,17.0367,98500.0
2010-04-01 13:00:00,33.3,33.33,33.26,33.3,88600.0,17.0367,17.0521,17.0163,17.0367,88600.0
2010-04-01 13:30:00,33.3,33.32,33.24,33.25,132300.0,17.0367,17.047,17.006,17.0112,132300.0
2010-04-01 14:00:00,33.25,33.25,33.23,33.25,113800.0,17.0112,17.0112,17.0009,17.0112,113800.0
2010-04-01 14:30:00,33.25,33.29,33.19,33.29,244800.0,17.0112,17.0316,16.9805,17.0316,244800.0
2010-04-01 15:00:00,33.29,33.31,33.26,33.28,189200.0,17.0316,17.0418,17.0163,17.0265,189200.0
2010-04-01 15:30:00,33.28,33.42,33.28,33.41,501800.0,17.0265,17.0981,17.0265,17.093,501800.0
2010-04-05 09:30:00,33.51,33.52,33.32,33.43,210700.0,17.1442,17.1493,17.047,17.1032,210700.0
2010-04-05 10:00:00,33.44,33.45,33.31,33.32,165000.0,17.1084,17.1135,17.0418,17.047,165000.0
2010-04-05 10:30:00,33.31,33.44,33.31,33.41,120900.0,17.0418,17.1084,17.0418,17.093,120900.0
2010-04-05 11:00:00,33.41,33.45,33.38,33.45,140400.0,17.093,17.1135,17.0777,17.1135,140400.0
2010-04-05 11:30:00,33.45,33.49,33.41,33.48,99800.0,17.1135,17.1339,17.093,17.1288,99800.0
2010-04-05 12:00:00,33.49,33.49,33.39,33.39,113900.0,17.1339,17.1339,17.0828,17.0828,113900.0
2010-04-05 12:30:00,33.39,33.43,33.39,33.41,65800.0,17.0828,17.1032,17.0828,17.093,65800.0
2010-04-05 13:00:00,33.4,33.44,33.4,33.44,58700.0,17.0879,17.1084,17.0879,17.1084,58700.0
2010-04-05 13:30:00,33.43,33.45,33.4,33.42,82800.0,17.1032,17.1135,17.0879,17.0981,82800.0
2010-04-05 14:00:00,33.42,33.42,33.37,33.39,126000.0,17.0981,17.0981,17.0725,17.0828,126000.0
2010-04-05 14:30:00,33.39,33.42,33.38,33.41,231900.0,17.0828,17.0981,17.0777,17.093,231900.0
2010-04-05 15:00:00,33.4,33.42,33.38,33.4,111400.0,17.0879,17.0981,17.0777,17.0879,111400.0
2010-04-05 15:30:00,33.4,33.49,33.37,33.48,401000.0,17.0879,17.1339,17.0725,17.1288,401000.0
2010-04-06 09:30:00,33.38,33.46,33.3,33.4,196600.0,17.0777,17.1186,17.0367,17.0879,196600.0
2010-04-06 10:00:00,33.4,33.49,33.38,33.49,139700.0,17.0879,17.1339,17.0777,17.1339,139700.0
2010-04-06 10:30:00,33.48,33.52,33.45,33.52,238300.0,17.1288,17.1493,17.1135,17.1493,238300.0
2010-04-06 11:00:00,33.52,33.53,33.5,33.53,134600.0,17.1493,17.1544,17.1391,17.1544,134600.0
2010-04-06 11:30:00,33.52,33.53,33.47,33.5,112200.0,17.1493,17.1544,17.1237,17.1391,112200.0
2010-04-06 12:00:00,33.5,33.53,33.5,33.53,82600.0,17.1391,17.1544,17.1391,17.1544,82600.0
2010-04-06 12:30:00,33.53,33.58,33.52,33.58,98100.0,17.1544,17.18,17.1493,17.18,98100.0
2010-04-06 13:00:00,33.58,33.64,33.57,33.62,116700.0,17.18,17.2107,17.1749,17.2004,116700.0
2010-04-06 13:30:00,33.62,33.64,33.59,33.64,102600.0,17.2004,17.2107,17.1851,17.2107,102600.0
2010-04-06 14:00:00,33.64,33.75,33.63,33.75,262700.0,17.2107,17.267,17.2056,17.267,262700.0
2010-04-06 14:30:00,33.75,33.83,33.74,33.83,438200.0,17.267,17.3079,17.2618,17.3079,438200.0
2010-04-06 15:00:00,33.82,33.83,33.78,33.79,236300.0,17.3028,17.3079,17.2823,17.2874,236300.0
2010-04-06 15:30:00,33.79,33.88,33.79,33.88,690200.0,17.2874,17.3335,17.2874,17.3335,690200.0
2010-04-07 09:30:00,33.79,33.82,33.57,33.61,321100.0,17.2874,17.3028,17.1749,17.1953,321100.0
2010-04-07 10:00:00,33.6,33.66,33.6,33.62,126200.0,17.1902,17.2209,17.1902,17.2004,126200.0
2010-04-07 10:30:00,33.62,33.62,33.5,33.54,136500.0,17.2004,17.2004,17.1391,17.1595,136500.0
2010-04-07 11:00:00,33.53,33.64,33.52,33.61,147900.0,17.1544,17.2107,17.1493,17.1953,147900.0
2010-04-07 11:30:00,33.62,33.62,33.53,33.54,142400.0,17.2004,17.2004,17.1544,17.1595,142400.0
2010-04-07 12:00:00,33.54,33.56,33.51,33.54,149200.0,17.1595,17.1698,17.1442,17.1595,149200.0
2010-04-07 12:30:00,33.54,33.62,33.54,33.6,142700.0,17.1595,17.2004,17.1595,17.1902,142700.0
2010-04-07 13:00:00,33.6,33.79,33.6,33.75,337100.0,17.1902,17.2874,17.1902,17.267,337100.0
2010-04-07 13:30:00,33.75,33.76,33.68,33.73,141800.0,17.267,17.2721,17.2311,17.2567,141800.0
2010-04-07 14:00:00,33.73,33.74,33.61,33.64,344500.0,17.2567,17.2618,17.1953,17.2107,344500.0
2010-04-07 14:30:00,33.64,33.65,33.62,33.63,156300.0,17.2107,17.2158,17.2004,17.2056,156300.0
2010-04-07 15:00:00,33.62,33.63,33.5,33.53,380600.0,17.2004,17.2056,17.1391,17.1544,380600.0
2010-04-07 15:30:00,33.52,33.58,33.5,33.58,407000.0,17.1493,17.18,17.1391,17.18,407000.0
2010-04-08 09:30:00,33.48,33.55,33.41,33.43,205600.0,17.1288,17.1646,17.093,17.1032,205600.0
2010-04-08 10:00:00,33.44,33.58,33.42,33.54,180700.0,17.1084,17.18,17.0981,17.1595,180700.0
2010-04-08 10:30:00,33.54,33.56,33.5,33.5,122600.0,17.1595,17.1698,17.1391,17.1391,122600.0
2010-04-08 11:00:00,33.5,33.51,33.38,33.38,126100.0,17.1391,17.1442,17.0777,17.0777,126100.0
2010-04-08 11:30:00,33.39,33.45,33.39,33.44,147300.0,17.0828,17.1135,17.0828,17.1084,147300.0
2010-04-08 12:00:00,33.44,33.47,33.35,33.39,147300.0,17.1084,17.1237,17.0623,17.0828,147300.0
2010-04-08 12:30:00,33.39,33.43,33.39,33.41,66900.0,17.0828,17.1032,17.0828,17.093,66900.0
2010-04-08 13:00:00,33.41,33.48,33.4,33.48,91300.0,17.093,17.1288,17.0879,17.1288,91300.0
2010-04-08 13:30:00,33.47,33.53,33.47,33.49,140700.0,17.1237,17.1544,17.1237,17.1339,140700.0
2010-04-08 14:00:00,33.49,33.52,33.48,33.5,78600.0,17.1339,17.1493,17.1288,17.1391,78600.0
2010-04-08 14:30:00,33.5,33.52,33.48,33.5,111900.0,17.1391,17.1493,17.1288,17.1391,111900.0
2010-04-08 15:00:00,33.51,33.57,33.49,33.54,309700.0,17.1442,17.1749,17.1339,17.1595,309700.0
2010-04-08 15:30:00,33.54,33.57,33.5,33.53,371600.0,17.1595,17.1749,17.1391,17.1544,371600.0
2010-04-09 09:30:00,33.53,33.64,33.32,33.49,283900.0,17.1544,17.2107,17.047,17.1339,283900.0
2010-04-09 10:00:00,33.5,33.63,33.49,33.58,313500.0,17.1391,17.2056,17.1339,17.18,313500.0
2010-04-09 10:30:00,33.57,33.59,33.52,33.57,247300.0,17.1749,17.1851,17.1493,17.1749,247300.0
2010-04-09 11:00:00,33.57,33.63,33.52,33.63,173900.0,17.1749,17.2056,17.1493,17.2056,173900.0
2010-04-09 11:30:00,33.63,33.73,33.63,33.71,144700.0,17.2056,17.2567,17.2056,17.2465,144700.0
2010-04-09 12:00:00,33.71,33.75,33.69,33.75,97100.0,17.2465,17.267,17.2363,17.267,97100.0
2010-04-09 12:30:00,33.74,33.74,33.65,33.65,152600.0,17.2618,17.2618,17.2158,17.2158,152600.0
2010-04-09 13:00:00,33.66,33.72,33.6,33.71,204300.0,17.2209,17.2516,17.1902,17.2465,204300.0
2010-04-09 13:30:00,33.7,33.71,33.65,33.69,121400.0,17.2414,17.2465,17.2158,17.2363,121400.0
2010-04-09 14:00:00,33.69,33.77,33.68,33.77,168100.0,17.2363,17.2772,17.2311,17.2772,168100.0
2010-04-09 14:30:00,33.77,33.78,33.76,33.76,145500.0,17.2772,17.2823,17.2721,17.2721,145500.0
2010-04-09 15:00:00,33.76,33.77,33.74,33.77,237900.0,17.2721,17.2772,17.2618,17.2772,237900.0
2010-04-09 15:30:00,33.77,33.92,33.77,33.91,602200.0,17.2772,17.3539,17.2772,17.3488,602200.0
2010-04-12 09:30:00,33.91,33.95,33.87,33.91,199800.0,17.3488,17.3693,17.3284,17.3488,199800.0
2010-04-12 10:00:00,33.92,33.97,33.87,33.95,185700.0,17.3539,17.3795,17.3284,17.3693,185700.0
2010-04-12 10:30:00,33.96,33.97,33.85,33.9,202200.0,17.3744,17.3795,17.3181,17.3437,202200.0
2010-04-12 11:00:00,33.91,33.93,33.85,33.89,129100.0,17.3488,17.359,17.3181,17.3386,129100.0
2010-04-12 11:30:00,33.89,33.97,33.88,33.97,126200.0,17.3386,17.3795,17.3335,17.3795,126200.0
2010-04-12 12:00:00,33.96,33.99,33.94,33.96,103500.0,17.3744,17.3897,17.3642,17.3744,103500.0
2010-04-12 12:30:00,33.96,33.97,33.92,33.95,114500.0,17.3744,17.3795,17.3539,17.3693,114500.0
2010-04-12 13:00:00,33.96,33.98,33.94,33.94,97000.0,17.3744,17.3846,17.3642,17.3642,97000.0
2010-04-12 13:30:00,33.94,33.97,33.93,33.93,75700.0,17.3642,17.3795,17.359,17.359,75700.0
2010-04-12 14:00:00,33.93,33.96,33.9,33.96,121300.0,17.359,17.3744,17.3437,17.3744,121300.0
2010-04-12 14:30:00,33.95,33.97,33.94,33.96,112800.0,17.3693,17.3795,17.3642,17.3744,112800.0
2010-04-12 15:00:00,33.96,33.97,33.91,33.93,211900.0,17.3744,17.3795,17.3488,17.359,211900.0
2010-04-12 15:30:00,33.93,33.95,33.87,33.94,422900.0,17.359,17.3693,17.3284,17.3642,422900.0
2010-04-13 09:30:00,33.89,33.97,33.85,33.85,325500.0,17.3386,17.3795,17.3181,17.3181,325500.0
2010-04-13 10:00:00,33.85,33.86,33.75,33.75,155200.0,17.3181,17.3232,17.267,17.267,155200.0
2010-04-13 10:30:00,33.76,33.84,33.72,33.78,258400.0,17.2721,17.313,17.2516,17.2823,258400.0
2010-04-13 11:00:00,33.79,33.87,33.76,33.86,113700.0,17.2874,17.3284,17.2721,17.3232,113700.0
2010-04-13 11:30:00,33.85,33.85,33.79,33.82,113000.0,17.3181,17.3181,17.2874,17.3028,113000.0
2010-04-13 12:00:00,33.82,33.89,33.79,33.87,142700.0,17.3028,17.3386,17.2874,17.3284,142700.0
2010-04-13 12:30:00,33.86,33.91,33.85,33.91,102700.0,17.3232,17.3488,17.3181,17.3488,102700.0
2010-04-13 13:00:00,33.92,33.93,33.87,33.88,125700.0,17.3539,17.359,17.3284,17.3335,125700.0
2010-04-13 13:30:00,33.89,33.91,33.83,33.89,331200.0,17.3386,17.3488,17.3079,17.3386,331200.0
2010-04-13 14:00:00,33.89,33.95,33.87,33.9,207100.0,17.3386,17.3693,17.3284,17.3437,207100.0
2010-04-13 14:30:00,33.9,33.93,33.88,33.9,161200.0,17.3437,17.359,17.3335,17.3437,161200.0
2010-04-13 15:00:00,33.9,33.95,33.84,33.94,302600.0,17.3437,17.3693,17.313,17.3642,302600.0
2010-04-13 15:30:00,33.94,33.95,33.88,33.88,500700.0,17.3642,17.3693,17.3335,17.3335,500700.0
2010-04-14 09:30:00,33.8,33.89,33.74,33.79,303700.0,17.2925,17.3386,17.2618,17.2874,303700.0
2010-04-14 10:00:00,33.78,33.79,33.7,33.75,188700.0,17.2823,17.2874,17.2414,17.267,188700.0
2010-04-14 10:30:00,33.76,33.8,33.7,33.71,189500.0,17.2721,17.2925,17.2414,17.2465,189500.0
2010-04-14 11:00:00,33.71,33.74,33.7,33.74,100100.0,17.2465,17.2618,17.2414,17.2618,100100.0
2010-04-14 11:30:00,33.74,33.78,33.72,33.76,133000.0,17.2618,17.2823,17.2516,17.2721,133000.0
2010-04-14 12:00:00,33.77,33.82,33.76,33.8,87300.0,17.2772,17.3028,17.2721,17.2925,87300.0
2010-04-14 12:30:00,33.8,33.87,33.78,33.87,295400.0,17.2925,17.3284,17.2823,17.3284,295400.0
2010-04-14 13:00:00,33.87,33.94,33.86,33.9,195800.0,17.3284,17.3642,17.3232,17.3437,195800.0
2010-04-14 13:30:00,33.91,33.93,33.81,33.84,250600.0,17.3488,17.359,17.2977,17.313,250600.0
2010-04-14 14:00:00,33.84,33.87,33.83,33.85,98600.0,17.313,17.3284,17.3079,17.3181,98600.0
2010-04-14 14:30:00,33.86,33.93,33.83,33.91,209400.0,17.3232,17.359,17.3079,17.3488,209400.0
2010-04-14 15:00:00,33.91,33.92,33.85,33.89,260100.0,17.3488,17.3539,17.3181,17.3386,260100.0
2010-04-14 15:30:00,33.88,34.0,33.88,33.99,456200.0,17.3335,17.3949,17.3335,17.3897,456200.0
2010-04-15 09:30:00,33.89,33.89,33.71,33.73,211700.0,17.3386,17.3386,17.2465,17.2567,211700.0
2010-04-15 10:00:00,33.74,33.78,33.7,33.76,139100.0,17.2618,17.2823,17.2414,17.2721,139100.0
2010-04-15 10:30:00,33.76,33.9,33.76,33.9,191500.0,17.2721,17.3437,17.2721,17.3437,191500.0
2010-04-15 11:00:00,33.89,33.96,33.78,33.82,184500.0,17.3386,17.3744,17.2823,17.3028,184500.0
2010-04-15 11:30:00,33.82,33.86,33.76,33.85,210000.0,17.3028,17.3232,17.2721,17.3181,210000.0
2010-04-15 12:00:00,33.85,33.9,33.82,33.85,288600.0,17.3181,17.3437,17.3028,17.3181,288600.0
2010-04-15 12:30:00,33.84,33.88,33.82,33.87,200400.0,17.313,17.3335,17.3028,17.3284,200400.0
2010-04-15 13:00:00,33.87,33.92,33.86,33.92,218100.0,17.3284,17.3539,17.3232,17.3539,218100.0
2010-04-15 13:30:00,33.91,33.94,33.89,33.92,229000.0,17.3488,17.3642,17.3386,17.3539,229000.0
2010-04-15 14:00:00,33.92,33.95,33.9,33.9,102500.0,17.3539,17.3693,17.3437,17.3437,102500.0
2010-04-15 14:30:00,33.91,33.95,33.89,33.95,90400.0,17.3488,17.3693,17.3386,17.3693,90400.0
2010-04-15 15:00:00,33.95,33.95,33.91,33.93,166200.0,17.3693,17.3693,17.3488,17.359,166200.0
2010-04-15 15:30:00,33.93,33.96,33.87,33.96,336100.0,17.359,17.3744,17.3284,17.3744,336100.0
2010-04-16 09:30:00,33.93,33.97,33.81,33.91,599900.0,17.359,17.3795,17.2977,17.3488,599900.0
2010-04-16 10:00:00,33.92,33.97,33.88,33.93,157800.0,17.3539,17.3795,17.3335,17.359,157800.0
2010-04-16 10:30:00,33.93,33.98,33.86,33.97,359500.0,17.359,17.3846,17.3232,17.3795,359500.0
2010-04-16 11:00:00,33.96,33.99,33.83,33.83,453400.0,17.3744,17.3897,17.3079,17.3079,453400.0
2010-04-16 11:30:00,33.83,33.87,33.76,33.8,312800.0,17.3079,17.3284,17.2721,17.2925,312800.0
2010-04-16 12:00:00,33.81,33.94,33.78,33.88,244800.0,17.2977,17.3642,17.2823,17.3335,244800.0
2010-04-16 12:30:00,33.88,33.93,33.82,33.9,286000.0,17.3335,17.359,17.3028,17.3437,286000.0
2010-04-16 13:00:00,33.91,33.92,33.82,33.85,174300.0,17.3488,17.3539,17.3028,17.3181,174300.0
2010-04-16 13:30:00,33.85,33.89,33.81,33.83,127100.0,17.3181,17.3386,17.2977,17.3079,127100.0
2010-04-16 14:00:00,33.83,33.92,33.83,33.88,157900.0,17.3079,17.3539,17.3079,17.3335,157900.0
2010-04-16 14:30:00,33.87,33.9,33.8,33.81,161600.0,17.3284,17.3437,17.2925,17.2977,161600.0
2010-04-16 15:00:00,33.81,33.89,33.8,33.87,219400.0,17.2977,17.3386,17.2925,17.3284,219400.0
2010-04-16 15:30:00,33.86,33.96,33.84,33.85,660100.0,17.3232,17.3744,17.313,17.3181,660100.0
2010-04-19 09:30:00,33.91,33.98,33.81,33.96,307300.0,17.3488,17.3846,17.2977,17.3744,307300.0
2010-04-19 10:00:00,33.96,33.97,33.91,33.96,162500.0,17.3744,17.3795,17.3488,17.3744,162500.0
2010-04-19 10:30:00,33.96,33.99,33.9,33.99,135700.0,17.3744,17.3897,17.3437,17.3897,135700.0
2010-04-19 11:00:00,33.98,33.99,33.95,33.99,110700.0,17.3846,17.3897,17.3693,17.3897,110700.0
2010-04-19 11:30:00,33.99,34.0,33.9,33.95,329700.0,17.3897,17.3949,17.3437,17.3693,329700.0
2010-04-19 12:00:00,33.95,34.0,33.92,33.99,218400.0,17.3693,17.3949,17.3539,17.3897,218400.0
2010-04-19 12:30:00,33.99,34.05,33.98,34.03,313100.0,17.3897,17.4204,17.3846,17.4102,313100.0
2010-04-19 13:00:00,34.02,34.13,34.01,34.09,243600.0,17.4051,17.4614,17.4,17.4409,243600.0
2010-04-19 13:30:00,34.09,34.1,34.03,34.06,211400.0,17.4409,17.446,17.4102,17.4256,211400.0
2010-04-19 14:00:00,34.06,34.2,34.05,34.18,182100.0,17.4256,17.4972,17.4204,17.487,182100.0
2010-04-19 14:30:00,34.18,34.19,34.05,34.09,317300.0,17.487,17.4921,17.4204,17.4409,317300.0
2010-04-19 15:00:00,34.1,34.14,34.05,34.1,363000.0,17.446,17.4665,17.4204,17.446,363000.0
2010-04-19 15:30:00,34.1,34.11,34.07,34.1,296700.0,17.446,17.4511,17.4307,17.446,296700.0
2010-04-20 09:30:00,34.24,34.36,34.21,34.32,251500.0,17.5176,17.579,17.5023,17.5586,251500.0
2010-04-20 10:00:00,34.32,34.35,34.25,34.3,166800.0,17.5586,17.5739,17.5228,17.5483,166800.0
2010-04-20 10:30:00,34.32,34.34,34.25,34.27,137000.0,17.5586,17.5688,17.5228,17.533,137000.0
2010-04-20 11:00:00,34.27,34.29,34.24,34.25,218400.0,17.533,17.5432,17.5176,17.5228,218400.0
2010-04-20 11:30:00,34.25,34.3,34.22,34.29,155500.0,17.5228,17.5483,17.5074,17.5432,155500.0
2010-04-20 12:00:00,34.3,34.33,34.29,34.32,267600.0,17.5483,17.5637,17.5432,17.5586,267600.0
2010-04-20 12:30:00,34.33,34.33,34.31,34.32,94500.0,17.5637,17.5637,17.5535,17.5586,94500.0
2010-04-20 13:00:00,34.33,34.35,34.32,34.34,116100.0,17.5637,17.5739,17.5586,17.5688,116100.0
2010-04-20 13:30:00,34.35,34.41,34.33,34.33,143000.0,17.5739,17.6046,17.5637,17.5637,143000.0
2010-04-20 14:00:00,34.34,34.39,34.33,34.38,112700.0,17.5688,17.5944,17.5637,17.5893,112700.0
2010-04-20 14:30:00,34.38,34.43,34.36,34.41,136500.0,17.5893,17.6149,17.579,17.6046,136500.0
2010-04-20 15:00:00,34.41,34.44,34.35,34.37,347200.0,17.6046,17.62,17.5739,17.5842,347200.0
2010-04-20 15:30:00,34.37,34.42,34.35,34.41,461400.0,17.5842,17.6097,17.5739,17.6046,461400.0
2010-04-21 09:30:00,34.42,34.5,34.33,34.47,510000.0,17.6097,17.6507,17.5637,17.6353,510000.0
2010-04-21 10:00:00,34.46,34.48,34.36,34.44,190100.0,17.6302,17.6404,17.579,17.62,190100.0
2010-04-21 10:30:00,34.44,34.49,34.38,34.38,349100.0,17.62,17.6456,17.5893,17.5893,349100.0
2010-04-21 11:00:00,34.38,34.51,34.38,34.49,256800.0,17.5893,17.6558,17.5893,17.6456,256800.0
2010-04-21 11:30:00,34.49,34.49,34.4,34.47,120200.0,17.6456,17.6456,17.5995,17.6353,120200.0
2010-04-21 12:00:00,34.47,34.52,34.47,34.51,140900.0,17.6353,17.6609,17.6353,17.6558,140900.0
2010-04-21 12:30:00,34.52,34.55,34.44,34.44,163400.0,17.6609,17.6762,17.62,17.62,163400.0
2010-04-21 13:00:00,34.45,34.49,34.42,34.44,75700.0,17.6251,17.6456,17.6097,17.62,75700.0
2010-04-21 13:30:00,34.44,34.45,34.39,34.42,265200.0,17.62,17.6251,17.5944,17.6097,265200.0
2010-04-21 14:00:00,34.43,34.43,34.32,34.36,147800.0,17.6149,17.6149,17.5586,17.579,147800.0
2010-04-21 14:30:00,34.36,34.38,34.33,34.37,121900.0,17.579,17.5893,17.5637,17.5842,121900.0
2010-04-21 15:00:00,34.37,34.43,34.33,34.35,150300.0,17.5842,17.6149,17.5637,17.5739,150300.0
2010-04-21 15:30:00,34.35,34.47,34.34,34.43,341700.0,17.5739,17.6353,17.5688,17.6149,341700.0
2010-04-22 09:30:00,34.26,34.44,34.26,34.36,279800.0,17.5279,17.62,17.5279,17.579,279800.0
2010-04-22 10:00:00,34.36,34.4,34.27,34.31,246400.0,17.579,17.5995,17.533,17.5535,246400.0
2010-04-22 10:30:00,34.31,34.36,34.23,34.23,257300.0,17.5535,17.579,17.5125,17.5125,257300.0
2010-04-22 11:00:00,34.23,34.25,34.15,34.25,257900.0,17.5125,17.5228,17.4716,17.5228,257900.0
2010-04-22 11:30:00,34.25,34.3,34.18,34.3,187500.0,17.5228,17.5483,17.487,17.5483,187500.0
2010-04-22 12:00:00,34.29,34.32,34.24,34.29,256700.0,17.5432,17.5586,17.5176,17.5432,256700.0
2010-04-22 12:30:00,34.29,34.39,34.27,34.38,282800.0,17.5432,17.5944,17.533,17.5893,282800.0
2010-04-22 13:00:00,34.39,34.52,34.38,34.45,211000.0,17.5944,17.6609,17.5893,17.6251,211000.0
2010-04-22 13:30:00,34.44,34.51,34.44,34.47,134800.0,17.62,17.6558,17.62,17.6353,134800.0
2010-04-22 14:00:00,34.47,34.51,34.44,34.51,158700.0,17.6353,17.6558,17.62,17.6558,158700.0
2010-04-22 14:30:00,34.51,34.55,34.48,34.53,129800.0,17.6558,17.6762,17.6404,17.666,129800.0
2010-04-22 15:00:00,34.52,34.54,34.48,34.54,169400.0,17.6609,17.6711,17.6404,17.6711,169400.0
2010-04-22 15:30:00,34.53,34.59,34.53,34.57,487600.0,17.666,17.6967,17.666,17.6865,487600.0
2010-04-23 09:30:00,34.6,34.6,34.39,34.4,273700.0,17.7018,17.7018,17.5944,17.5995,273700.0
2010-04-23 10:00:00,34.4,34.5,34.38,34.44,293800.0,17.5995,17.6507,17.5893,17.62,293800.0
2010-04-23 10:30:00,34.44,34.47,34.37,34.44,300300.0,17.62,17.6353,17.5842,17.62,300300.0
2010-04-23 11:00:00,34.43,34.46,34.37,34.43,303600.0,17.6149,17.6302,17.5842,17.6149,303600.0
2010-04-23 11:30:00,34.43,34.44,34.34,34.34,256000.0,17.6149,17.62,17.5688,17.5688,256000.0
2010-04-23 12:00:00,34.35,34.36,34.31,34.33,145500.0,17.5739,17.579,17.5535,17.5637,145500.0
2010-04-23 12:30:00,34.34,34.43,34.32,34.41,335700.0,17.5688,17.6149,17.5586,17.6046,335700.0
2010-04-23 13:00:00,34.42,34.5,34.42,34.48,65100.0,17.6097,17.6507,17.6097,17.6404,65100.0
2010-04-23 13:30:00,34.49,34.5,34.46,34.47,56700.0,17.6456,17.6507,17.6302,17.6353,56700.0
2010-04-23 14:00:00,34.46,34.52,34.45,34.51,102500.0,17.6302,17.6609,17.6251,17.6558,102500.0
2010-04-23 14:30:00,34.5,34.54,34.46,34.54,206900.0,17.6507,17.6711,17.6302,17.6711,206900.0
2010-04-23 15:00:00,34.53,34.63,34.52,34.6,253600.0,17.666,17.7172,17.6609,17.7018,253600.0
2010-04-23 15:30:00,34.6,34.73,34.6,34.71,495800.0,17.7018,17.7683,17.7018,17.7581,495800.0
2010-04-26 09:30:00,34.78,34.92,34.71,34.8,209600.0,17.7939,17.8655,17.7581,17.8042,209600.0
2010-04-26 10:00:00,34.8,34.83,34.7,34.71,171800.0,17.8042,17.8195,17.753,17.7581,171800.0
2010-04-26 10:30:00,34.71,34.83,34.7,34.82,171000.0,17.7581,17.8195,17.753,17.8144,171000.0
2010-04-26 11:00:00,34.81,34.88,34.81,34.83,300600.0,17.8093,17.8451,17.8093,17.8195,300600.0
2010-04-26 11:30:00,34.83,34.88,34.82,34.85,259500.0,17.8195,17.8451,17.8144,17.8297,259500.0
2010-04-26 12:00:00,34.85,34.91,34.83,34.86,208000.0,17.8297,17.8604,17.8195,17.8348,208000.0
2010-04-26 12:30:00,34.86,34.92,34.85,34.88,424500.0,17.8348,17.8655,17.8297,17.8451,424500.0
2010-04-26 13:00:00,34.88,34.91,34.87,34.91,216800.0,17.8451,17.8604,17.84,17.8604,216800.0
2010-04-26 13:30:00,34.91,34.94,34.88,34.94,366400.0,17.8604,17.8758,17.8451,17.8758,366400.0
2010-04-26 14:00:00,34.94,35.15,34.89,35.14,566500.0,17.8758,17.9832,17.8502,17.9781,566500.0
2010-04-26 14:30:00,35.15,35.17,35.0,35.04,358700.0,17.9832,17.9934,17.9065,17.9269,358700.0
2010-04-26 15:00:00,35.05,35.05,34.85,34.87,460000.0,17.9321,17.9321,17.8297,17.84,460000.0
2010-04-26 15:30:00,34.88,34.91,34.86,34.87,609200.0,17.8451,17.8604,17.8348,17.84,609200.0
2010-04-27 09:30:00,34.99,35.06,34.85,35.06,462300.0,17.9014,17.9372,17.8297,17.9372,462300.0
2010-04-27 10:00:00,35.05,35.2,35.01,35.19,356400.0,17.9321,18.0088,17.9116,18.0037,356400.0
2010-04-27 10:30:00,35.19,35.19,34.94,34.97,328700.0,18.0037,18.0037,17.8758,17.8911,328700.0
2010-04-27 11:00:00,34.96,35.0,34.7,34.79,383100.0,17.886,17.9065,17.753,17.799,383100.0
2010-04-27 11:30:00,34.8,34.81,34.6,34.61,321200.0,17.8042,17.8093,17.7018,17.7069,321200.0
2010-04-27 12:00:00,34.62,34.7,34.51,34.6,267500.0,17.7121,17.753,17.6558,17.7018,267500.0
2010-04-27 12:30:00,34.59,34.68,34.56,34.64,222000.0,17.6967,17.7428,17.6814,17.7223,222000.0
2010-04-27 13:00:00,34.64,34.74,34.58,34.73,314700.0,17.7223,17.7735,17.6916,17.7683,314700.0
2010-04-27 13:30:00,34.72,34.77,34.69,34.72,212000.0,17.7632,17.7888,17.7479,17.7632,212000.0
2010-04-27 14:00:00,34.71,34.75,34.6,34.66,306100.0,17.7581,17.7786,17.7018,17.7325,306100.0
2010-04-27 14:30:00,34.66,34.72,34.55,34.61,319100.0,17.7325,17.7632,17.6762,17.7069,319100.0
2010-04-27 15:00:00,34.61,34.79,34.56,34.72,440300.0,17.7069,17.799,17.6814,17.7632,440300.0
2010-04-27 15:30:00,34.72,34.72,34.44,34.47,905600.0,17.7632,17.7632,17.62,17.6353,905600.0
2010-04-28 09:30:00,34.97,34.97,34.71,34.75,736700.0,17.8911,17.8911,17.7581,17.7786,736700.0
2010-04-28 10:00:00,34.75,35.01,34.73,35.0,487300.0,17.7786,17.9116,17.7683,17.9065,487300.0
2010-04-28 10:30:00,35.0,35.2,34.95,35.19,854300.0,17.9065,18.0088,17.8809,18.0037,854300.0
2010-04-28 11:00:00,35.18,35.27,35.13,35.25,1111600.0,17.9986,18.0446,17.973,18.0344,1111600.0
2010-04-28 11:30:00,35.24,35.45,35.14,35.35,1475600.0,18.0293,18.1367,17.9781,18.0855,1475600.0
2010-04-28 12:00:00,35.34,35.34,35.12,35.21,333000.0,18.0804,18.0804,17.9679,18.0139,333000.0
2010-04-28 12:30:00,35.2,35.24,35.05,35.1,269700.0,18.0088,18.0293,17.9321,17.9576,269700.0
2010-04-28 13:00:00,35.11,35.17,34.91,34.93,492700.0,17.9628,17.9934,17.8604,17.8707,492700.0
2010-04-28 13:30:00,34.94,34.94,34.74,34.75,441200.0,17.8758,17.8758,17.7735,17.7786,441200.0
2010-04-28 14:00:00,34.75,35.2,34.75,35.16,451200.0,17.7786,18.0088,17.7786,17.9883,451200.0
2010-04-28 14:30:00,35.16,35.19,35.06,35.17,491900.0,17.9883,18.0037,17.9372,17.9934,491900.0
2010-04-28 15:00:00,35.17,35.27,35.09,35.27,620900.0,17.9934,18.0446,17.9525,18.0446,620900.0
2010-04-28 15:30:00,35.27,35.3,35.09,35.27,1516800.0,18.0446,18.06,17.9525,18.0446,1516800.0
2010-04-29 09:30:00,34.84,34.84,34.5,34.6,733400.0,18.0587,18.0587,17.8825,17.9343,733400.0
2010-04-29 10:00:00,34.61,34.73,34.6,34.7,649200.0,17.9395,18.0017,17.9343,17.9862,649200.0
2010-04-29 10:30:00,34.7,34.8,34.63,34.64,399900.0,17.9862,18.038,17.9499,17.9551,399900.0
2010-04-29 11:00:00,34.64,34.8,34.58,34.8,268300.0,17.9551,18.038,17.924,18.038,268300.0
2010-04-29 11:30:00,34.8,34.84,34.66,34.66,194400.0,18.038,18.0587,17.9654,17.9654,194400.0
2010-04-29 12:00:00,34.67,34.71,34.62,34.67,223600.0,17.9706,17.9914,17.9447,17.9706,223600.0
2010-04-29 12:30:00,34.67,34.76,34.58,34.69,404600.0,17.9706,18.0173,17.924,17.981,404600.0
2010-04-29 13:00:00,34.69,34.79,34.65,34.76,330800.0,17.981,18.0328,17.9603,18.0173,330800.0
2010-04-29 13:30:00,34.76,34.78,34.73,34.78,253500.0,18.0173,18.0276,18.0017,18.0276,253500.0
2010-04-29 14:00:00,34.78,34.82,34.64,34.64,341200.0,18.0276,18.0484,17.9551,17.9551,341200.0
2010-04-29 14:30:00,34.64,34.71,34.59,34.66,623900.0,17.9551,17.9914,17.9292,17.9654,623900.0
2010-04-29 15:00:00,34.66,34.69,34.6,34.64,406500.0,17.9654,17.981,17.9343,17.9551,406500.0
2010-04-29 15:30:00,34.64,34.68,34.6,34.64,1022500.0,17.9551,17.9758,17.9343,17.9551,1022500.0
2010-04-30 09:30:00,34.67,34.87,34.62,34.8,417300.0,17.9706,18.0743,17.9447,18.038,417300.0
2010-04-30 10:00:00,34.8,34.87,34.75,34.85,426600.0,18.038,18.0743,18.0121,18.0639,426600.0
2010-04-30 10:30:00,34.84,35.0,34.84,34.99,302000.0,18.0587,18.1417,18.0587,18.1365,302000.0
2010-04-30 11:00:00,35.0,35.03,34.89,34.94,329000.0,18.1417,18.1572,18.0847,18.1106,329000.0
2010-04-30 11:30:00,34.94,35.0,34.92,34.99,240200.0,18.1106,18.1417,18.1002,18.1365,240200.0
2010-04-30 12:00:00,34.99,34.99,34.82,34.88,261100.0,18.1365,18.1365,18.0484,18.0795,261100.0
2010-04-30 12:30:00,34.88,34.92,34.77,34.8,282500.0,18.0795,18.1002,18.0225,18.038,282500.0
2010-04-30 13:00:00,34.81,34.89,34.79,34.83,220800.0,18.0432,18.0847,18.0328,18.0536,220800.0
2010-04-30 13:30:00,34.85,34.88,34.77,34.78,257000.0,18.0639,18.0795,18.0225,18.0276,257000.0
2010-04-30 14:00:00,34.78,34.85,34.73,34.79,367200.0,18.0276,18.0639,18.0017,18.0328,367200.0
2010-04-30 14:30:00,34.79,34.81,34.66,34.75,343300.0,18.0328,18.0432,17.9654,18.0121,343300.0
2010-04-30 15:00:00,34.74,34.82,34.71,34.73,403700.0,18.0069,18.0484,17.9914,18.0017,403700.0
2010-04-30 15:30:00,34.74,34.76,34.55,34.56,1261200.0,18.0069,18.0173,17.9084,17.9136,1261200.0
2010-05-03 09:30:00,34.75,34.75,34.51,34.62,219700.0,18.0121,18.0121,17.8877,17.9447,219700.0
2010-05-03 10:00:00,34.62,34.69,34.56,34.68,278200.0,17.9447,17.981,17.9136,17.9758,278200.0
2010-05-03 10:30:00,34.67,34.72,34.67,34.71,205200.0,17.9706,17.9965,17.9706,17.9914,205200.0
2010-05-03 11:00:00,34.71,34.72,34.61,34.65,233900.0,17.9914,17.9965,17.9395,17.9603,233900.0
2010-05-03 11:30:00,34.65,34.66,34.61,34.61,233700.0,17.9603,17.9654,17.9395,17.9395,233700.0
2010-05-03 12:00:00,34.62,34.65,34.55,34.65,227700.0,17.9447,17.9603,17.9084,17.9603,227700.0
2010-05-03 12:30:00,34.65,34.78,34.63,34.78,403500.0,17.9603,18.0276,17.9499,18.0276,403500.0
2010-05-03 13:00:00,34.78,34.8,34.72,34.75,230900.0,18.0276,18.038,17.9965,18.0121,230900.0
2010-05-03 13:30:00,34.74,34.83,34.73,34.75,241200.0,18.0069,18.0536,18.0017,18.0121,241200.0
2010-05-03 14:00:00,34.76,34.84,34.73,34.8,242100.0,18.0173,18.0587,18.0017,18.038,242100.0
2010-05-03 14:30:00,34.8,34.82,34.66,34.74,371900.0,18.038,18.0484,17.9654,18.0069,371900.0
2010-05-03 15:00:00,34.74,34.77,34.58,34.69,712600.0,18.0069,18.0225,17.924,17.981,712600.0
2010-05-03 15:30:00,34.68,34.73,34.58,34.62,1161000.0,17.9758,18.0017,17.924,17.9447,1161000.0
2010-05-04 09:30:00,34.46,34.56,34.31,34.53,552100.0,17.8618,17.9136,17.784,17.8981,552100.0
2010-05-04 10:00:00,34.53,34.62,34.47,34.48,407000.0,17.8981,17.9447,17.867,17.8721,407000.0
2010-05-04 10:30:00,34.48,34.5,34.36,34.36,437500.0,17.8721,17.8825,17.8099,17.8099,437500.0
2010-05-04 11:00:00,34.35,34.35,34.22,34.28,495200.0,17.8048,17.8048,17.7374,17.7685,495200.0
2010-05-04 11:30:00,34.26,34.45,34.24,34.45,300700.0,17.7581,17.8566,17.7477,17.8566,300700.0
2010-05-04 12:00:00,34.44,34.45,34.33,34.43,392200.0,17.8514,17.8566,17.7944,17.8462,392200.0
2010-05-04 12:30:00,34.43,34.48,34.37,34.43,622100.0,17.8462,17.8721,17.8151,17.8462,622100.0
2010-05-04 13:00:00,34.43,34.46,34.33,34.37,199000.0,17.8462,17.8618,17.7944,17.8151,199000.0
2010-05-04 13:30:00,34.36,34.42,34.31,34.34,361200.0,17.8099,17.841,17.784,17.7996,361200.0
2010-05-04 14:00:00,34.34,34.39,34.3,34.3,208800.0,17.7996,17.8255,17.7788,17.7788,208800.0
2010-05-04 14:30:00,34.3,34.4,34.28,34.39,283600.0,17.7788,17.8307,17.7685,17.8255,283600.0
2010-05-04 15:00:00,34.39,34.46,34.29,34.34,448000.0,17.8255,17.8618,17.7737,17.7996,448000.0
2010-05-04 15:30:00,34.34,34.38,34.23,34.34,816400.0,17.7996,17.8203,17.7426,17.7996,816400.0
2010-05-05 09:30:00,34.25,34.7,34.25,34.69,538000.0,17.7529,17.9862,17.7529,17.981,538000.0
2010-05-05 10:00:00,34.68,34.85,34.62,34.63,654400.0,17.9758,18.0639,17.9447,17.9499,654400.0
2010-05-05 10:30:00,34.63,34.66,34.43,34.45,299100.0,17.9499,17.9654,17.8462,17.8566,299100.0
2010-05-05 11:00:00,34.44,34.44,34.33,34.33,320500.0,17.8514,17.8514,17.7944,17.7944,320500.0
2010-05-05 11:30:00,34.34,34.39,34.27,34.33,333800.0,17.7996,17.8255,17.7633,17.7944,333800.0
2010-05-05 12:00:00,34.33,34.38,34.31,34.34,355200.0,17.7944,17.8203,17.784,17.7996,355200.0
2010-05-05 12:30:00,34.35,34.4,34.29,34.35,385200.0,17.8048,17.8307,17.7737,17.8048,385200.0
2010-05-05 13:00:00,34.35,34.42,34.3,34.32,211800.0,17.8048,17.841,17.7788,17.7892,211800.0
2010-05-05 13:30:00,34.33,34.37,34.25,34.25,243100.0,17.7944,17.8151,17.7529,17.7529,243100.0
2010-05-05 14:00:00,34.25,34.28,34.19,34.23,391600.0,17.7529,17.7685,17.7218,17.7426,391600.0
2010-05-05 14:30:00,34.24,34.24,34.05,34.08,551500.0,17.7477,17.7477,17.6493,17.6648,551500.0
2010-05-05 15:00:00,34.1,34.15,34.08,34.1,616600.0,17.6752,17.7011,17.6648,17.6752,616600.0
2010-05-05 15:30:00,34.1,34.13,34.02,34.03,1681000.0,17.6752,17.6907,17.6337,17.6389,1681000.0
2010-05-06 09:30:00,34.01,34.09,33.81,33.98,799700.0,17.6285,17.67,17.5249,17.613,799700.0
2010-05-06 10:00:00,33.98,34.06,33.81,33.93,505800.0,17.613,17.6544,17.5249,17.5871,505800.0
2010-05-06 10:30:00,33.94,33.96,33.77,33.85,578300.0,17.5922,17.6026,17.5041,17.5456,578300.0
2010-05-06 11:00:00,33.85,33.92,33.8,33.84,666100.0,17.5456,17.5819,17.5197,17.5404,666100.0
2010-05-06 11:30:00,33.84,33.97,33.77,33.96,520400.0,17.5404,17.6078,17.5041,17.6026,520400.0
2010-05-06 12:00:00,33.97,34.09,33.96,34.07,597400.0,17.6078,17.67,17.6026,17.6596,597400.0
2010-05-06 12:30:00,34.08,34.15,33.94,33.99,614600.0,17.6648,17.7011,17.5922,17.6182,614600.0
2010-05-06 13:00:00,34.0,34.06,33.92,34.02,850700.0,17.6233,17.6544,17.5819,17.6337,850700.0
2010-05-06 13:30:00,34.03,34.03,33.88,33.94,346500.0,17.6389,17.6389,17.5611,17.5922,346500.0
2010-05-06 14:00:00,33.93,34.0,33.75,33.79,1165400.0,17.5871,17.6233,17.4938,17.5145,1165400.0
2010-05-06 14:30:00,33.79,33.8,32.04,33.52,1987300.0,17.5145,17.5197,16.6074,17.3745,1987300.0
2010-05-06 15:00:00,33.51,33.9,33.01,33.19,1401400.0,17.3694,17.5715,17.1102,17.2035,1401400.0
2010-05-06 15:30:00,33.2,33.81,33.16,33.38,2199500.0,17.2087,17.5249,17.1879,17.302,2199500.0
2010-05-07 09:30:00,33.57,33.92,33.5,33.58,1037300.0,17.4005,17.5819,17.3642,17.4056,1037300.0
2010-05-07 10:00:00,33.58,33.65,33.32,33.43,1500300.0,17.4056,17.4419,17.2709,17.3279,1500300.0
2010-05-07 10:30:00,33.43,33.87,33.4,33.84,1453700.0,17.3279,17.556,17.3123,17.5404,1453700.0
2010-05-07 11:00:00,33.84,34.27,33.72,34.13,1297300.0,17.5404,17.7633,17.4782,17.6907,1297300.0
2010-05-07 11:30:00,34.12,34.24,33.98,34.13,974400.0,17.6855,17.7477,17.613,17.6907,974400.0
2010-05-07 12:00:00,34.13,34.18,33.96,34.0,896100.0,17.6907,17.7166,17.6026,17.6233,896100.0
2010-05-07 12:30:00,34.0,34.17,33.88,34.09,944700.0,17.6233,17.7115,17.5611,17.67,944700.0
2010-05-07 13:00:00,34.1,34.24,33.95,34.17,1129500.0,17.6752,17.7477,17.5974,17.7115,1129500.0
2010-05-07 13:30:00,34.17,34.26,34.14,34.18,760300.0,17.7115,17.7581,17.6959,17.7166,760300.0
2010-05-07 14:00:00,34.19,34.27,34.05,34.07,755000.0,17.7218,17.7633,17.6493,17.6596,755000.0
2010-05-07 14:30:00,34.06,34.2,33.99,34.02,647900.0,17.6544,17.727,17.6182,17.6337,647900.0
2010-05-07 15:00:00,34.02,34.1,33.84,33.98,1146100.0,17.6337,17.6752,17.5404,17.613,1146100.0
2010-05-07 15:30:00,33.99,34.02,33.8,33.94,1240500.0,17.6182,17.6337,17.5197,17.5922,1240500.0
2010-05-10 09:30:00,34.68,34.98,34.56,34.87,766700.0,17.9758,18.1313,17.9136,18.0743,766700.0
2010-05-10 10:00:00,34.87,34.88,34.57,34.57,456500.0,18.0743,18.0795,17.9188,17.9188,456500.0
2010-05-10 10:30:00,34.58,34.68,34.51,34.59,531200.0,17.924,17.9758,17.8877,17.9292,531200.0
2010-05-10 11:00:00,34.58,34.85,34.57,34.8,510500.0,17.924,18.0639,17.9188,18.038,510500.0
2010-05-10 11:30:00,34.8,34.92,34.72,34.9,252600.0,18.038,18.1002,17.9965,18.0898,252600.0
2010-05-10 12:00:00,34.9,34.91,34.77,34.78,179200.0,18.0898,18.095,18.0225,18.0276,179200.0
2010-05-10 12:30:00,34.78,34.85,34.74,34.76,214500.0,18.0276,18.0639,18.0069,18.0173,214500.0
2010-05-10 13:00:00,34.76,34.77,34.5,34.71,348400.0,18.0173,18.0225,17.8825,17.9914,348400.0
2010-05-10 13:30:00,34.72,34.76,34.52,34.63,300000.0,17.9965,18.0173,17.8929,17.9499,300000.0
2010-05-10 14:00:00,34.63,34.75,34.57,34.69,184800.0,17.9499,18.0121,17.9188,17.981,184800.0
2010-05-10 14:30:00,34.69,34.75,34.68,34.74,228500.0,17.981,18.0121,17.9758,18.0069,228500.0
2010-05-10 15:00:00,34.73,34.75,34.58,34.64,338600.0,18.0017,18.0121,17.924,17.9551,338600.0
2010-05-10 15:30:00,34.64,34.9,34.61,34.85,950400.0,17.9551,18.0898,17.9395,18.0639,950400.0
2010-05-11 09:30:00,34.69,34.97,34.57,34.96,365200.0,17.981,18.1261,17.9188,18.1209,365200.0
2010-05-11 10:00:00,34.95,35.0,34.87,34.91,376800.0,18.1158,18.1417,18.0743,18.095,376800.0
2010-05-11 10:30:00,34.9,34.93,34.79,34.83,355100.0,18.0898,18.1054,18.0328,18.0536,355100.0
2010-05-11 11:00:00,34.82,34.88,34.79,34.81,227800.0,18.0484,18.0795,18.0328,18.0432,227800.0
2010-05-11 11:30:00,34.81,34.92,34.78,34.9,247900.0,18.0432,18.1002,18.0276,18.0898,247900.0
2010-05-11 12:00:00,34.89,34.97,34.85,34.9,233600.0,18.0847,18.1261,18.0639,18.0898,233600.0
2010-05-11 12:30:00,34.9,34.99,34.89,34.98,219900.0,18.0898,18.1365,18.0847,18.1313,219900.0
2010-05-11 13:00:00,34.98,35.0,34.95,34.99,228200.0,18.1313,18.1417,18.1158,18.1365,228200.0
2010-05-11 13:30:00,34.99,35.1,34.98,35.05,569400.0,18.1365,18.1935,18.1313,18.1676,569400.0
2010-05-11 14:00:00,35.05,35.07,34.8,34.9,392400.0,18.1676,18.178,18.038,18.0898,392400.0
2010-05-11 14:30:00,34.9,34.98,34.81,34.84,298800.0,18.0898,18.1313,18.0432,18.0587,298800.0
2010-05-11 15:00:00,34.83,34.91,34.73,34.87,578200.0,18.0536,18.095,18.0017,18.0743,578200.0
2010-05-11 15:30:00,34.87,34.99,34.84,34.87,726600.0,18.0743,18.1365,18.0587,18.0743,726600.0
2010-05-12 09:30:00,34.82,34.94,34.71,34.92,274000.0,18.0484,18.1106,17.9914,18.1002,274000.0
2010-05-12 10:00:00,34.92,35.08,34.92,35.02,297600.0,18.1002,18.1831,18.1002,18.152,297600.0
2010-05-12 10:30:00,35.03,35.08,34.89,35.05,231500.0,18.1572,18.1831,18.0847,18.1676,231500.0
2010-05-12 11:00:00,35.04,35.1,34.94,34.96,314800.0,18.1624,18.1935,18.1106,18.1209,314800.0
2010-05-12 11:30:00,34.94,35.03,34.87,34.92,219600.0,18.1106,18.1572,18.0743,18.1002,219600.0
2010-05-12 12:00:00,34.92,34.99,34.89,34.98,123400.0,18.1002,18.1365,18.0847,18.1313,123400.0
2010-05-12 12:30:00,34.99,35.03,34.93,35.01,162900.0,18.1365,18.1572,18.1054,18.1469,162900.0
2010-05-12 13:00:00,35.01,35.08,34.96,34.99,264700.0,18.1469,18.1831,18.1209,18.1365,264700.0
2010-05-12 13:30:00,34.99,35.04,34.93,34.95,226300.0,18.1365,18.1624,18.1054,18.1158,226300.0
2010-05-12 14:00:00,34.94,35.08,34.92,35.08,192100.0,18.1106,18.1831,18.1002,18.1831,192100.0
2010-05-12 14:30:00,35.07,35.09,35.02,35.03,173400.0,18.178,18.1883,18.152,18.1572,173400.0
2010-05-12 15:00:00,35.04,35.09,35.01,35.06,363900.0,18.1624,18.1883,18.1469,18.1728,363900.0
2010-05-12 15:30:00,35.05,35.07,34.88,35.05,630200.0,18.1676,18.178,18.0795,18.1676,630200.0
2010-05-13 09:30:00,34.97,35.0,34.82,34.83,224600.0,18.1261,18.1417,18.0484,18.0536,224600.0
2010-05-13 10:00:00,34.82,34.88,34.74,34.8,380400.0,18.0484,18.0795,18.0069,18.038,380400.0
2010-05-13 10:30:00,34.8,34.86,34.77,34.8,289300.0,18.038,18.0691,18.0225,18.038,289300.0
2010-05-13 11:00:00,34.81,34.82,34.75,34.77,241500.0,18.0432,18.0484,18.0121,18.0225,241500.0
2010-05-13 11:30:00,34.78,34.85,34.73,34.79,293600.0,18.0276,18.0639,18.0017,18.0328,293600.0
2010-05-13 12:00:00,34.79,34.89,34.77,34.87,397900.0,18.0328,18.0847,18.0225,18.0743,397900.0
2010-05-13 12:30:00,34.88,35.03,34.87,34.93,264400.0,18.0795,18.1572,18.0743,18.1054,264400.0
2010-05-13 13:00:00,34.93,35.0,34.91,34.95,356100.0,18.1054,18.1417,18.095,18.1158,356100.0
2010-05-13 13:30:00,34.95,34.97,34.87,34.89,235200.0,18.1158,18.1261,18.0743,18.0847,235200.0
2010-05-13 14:00:00,34.89,34.97,34.87,34.92,205500.0,18.0847,18.1261,18.0743,18.1002,205500.0
2010-05-13 14:30:00,34.91,34.92,34.76,34.78,207200.0,18.095,18.1002,18.0173,18.0276,207200.0
2010-05-13 15:00:00,34.78,34.8,34.59,34.66,395400.0,18.0276,18.038,17.9292,17.9654,395400.0
2010-05-13 15:30:00,34.66,34.8,34.58,34.62,910600.0,17.9654,18.038,17.924,17.9447,910600.0
2010-05-14 09:30:00,34.52,34.77,34.31,34.54,412700.0,17.8929,18.0225,17.784,17.9032,412700.0
2010-05-14 10:00:00,34.56,34.66,34.39,34.49,294200.0,17.9136,17.9654,17.8255,17.8773,294200.0
2010-05-14 10:30:00,34.49,34.57,34.42,34.55,155500.0,17.8773,17.9188,17.841,17.9084,155500.0
2010-05-14 11:00:00,34.53,34.64,34.35,34.5,301300.0,17.8981,17.9551,17.8048,17.8825,301300.0
2010-05-14 11:30:00,34.5,34.68,34.48,34.54,180900.0,17.8825,17.9758,17.8721,17.9032,180900.0
2010-05-14 12:00:00,34.54,34.57,34.38,34.51,166100.0,17.9032,17.9188,17.8203,17.8877,166100.0
2010-05-14 12:30:00,34.51,34.67,34.51,34.66,130000.0,17.8877,17.9706,17.8877,17.9654,130000.0
2010-05-14 13:00:00,34.66,34.68,34.46,34.49,182800.0,17.9654,17.9758,17.8618,17.8773,182800.0
2010-05-14 13:30:00,34.48,34.54,34.41,34.5,146200.0,17.8721,17.9032,17.8359,17.8825,146200.0
2010-05-14 14:00:00,34.49,34.52,34.35,34.42,230700.0,17.8773,17.8929,17.8048,17.841,230700.0
2010-05-14 14:30:00,34.42,34.5,34.38,34.4,188500.0,17.841,17.8825,17.8203,17.8307,188500.0
2010-05-14 15:00:00,34.4,34.46,34.33,34.38,279400.0,17.8307,17.8618,17.7944,17.8203,279400.0
2010-05-14 15:30:00,34.38,34.56,34.38,34.49,678400.0,17.8203,17.9136,17.8203,17.8773,678400.0
2010-05-17 09:30:00,34.62,34.71,34.51,34.63,217400.0,17.9447,17.9914,17.8877,17.9499,217400.0
2010-05-17 10:00:00,34.63,34.67,34.52,34.54,215300.0,17.9499,17.9706,17.8929,17.9032,215300.0
2010-05-17 10:30:00,34.54,34.64,34.5,34.52,193700.0,17.9032,17.9551,17.8825,17.8929,193700.0
2010-05-17 11:00:00,34.52,34.55,34.44,34.49,208100.0,17.8929,17.9084,17.8514,17.8773,208100.0
2010-05-17 11:30:00,34.5,34.54,34.38,34.39,132500.0,17.8825,17.9032,17.8203,17.8255,132500.0
2010-05-17 12:00:00,34.39,34.41,34.17,34.36,269300.0,17.8255,17.8359,17.7115,17.8099,269300.0
2010-05-17 12:30:00,34.35,34.39,34.32,34.37,114500.0,17.8048,17.8255,17.7892,17.8151,114500.0
2010-05-17 13:00:00,34.38,34.55,34.36,34.5,145300.0,17.8203,17.9084,17.8099,17.8825,145300.0
2010-05-17 13:30:00,34.51,34.56,34.4,34.52,167500.0,17.8877,17.9136,17.8307,17.8929,167500.0
2010-05-17 14:00:00,34.53,34.62,34.51,34.54,238900.0,17.8981,17.9447,17.8877,17.9032,238900.0
2010-05-17 14:30:00,34.53,34.6,34.5,34.57,180600.0,17.8981,17.9343,17.8825,17.9188,180600.0
2010-05-17 15:00:00,34.57,34.63,34.46,34.56,258200.0,17.9188,17.9499,17.8618,17.9136,258200.0
2010-05-17 15:30:00,34.57,34.74,34.56,34.64,630300.0,17.9188,18.0069,17.9136,17.9551,630300.0
2010-05-18 09:30:00,34.74,34.8,34.64,34.73,319200.0,18.0069,18.038,17.9551,18.0017,319200.0
2010-05-18 10:00:00,34.72,34.72,34.55,34.56,280700.0,17.9965,17.9965,17.9084,17.9136,280700.0
2010-05-18 10:30:00,34.56,34.69,34.56,34.58,467900.0,17.9136,17.981,17.9136,17.924,467900.0
2010-05-18 11:00:00,34.58,34.61,34.47,34.59,318800.0,17.924,17.9395,17.867,17.9292,318800.0
2010-05-18 11:30:00,34.59,34.62,34.42,34.49,235100.0,17.9292,17.9447,17.841,17.8773,235100.0
2010-05-18 12:00:00,34.48,34.54,34.42,34.46,280300.0,17.8721,17.9032,17.841,17.8618,280300.0
2010-05-18 12:30:00,34.46,34.62,34.45,34.45,227100.0,17.8618,17.9447,17.8566,17.8566,227100.0
2010-05-18 13:00:00,34.45,34.49,34.33,34.4,416500.0,17.8566,17.8773,17.7944,17.8307,416500.0
2010-05-18 13:30:00,34.4,34.42,34.26,34.27,307500.0,17.8307,17.841,17.7581,17.7633,307500.0
2010-05-18 14:00:00,34.27,34.39,34.21,34.26,327300.0,17.7633,17.8255,17.7322,17.7581,327300.0
2010-05-18 14:30:00,34.27,34.27,34.15,34.22,523000.0,17.7633,17.7633,17.7011,17.7374,523000.0
2010-05-18 15:00:00,34.22,34.36,34.14,34.22,518600.0,17.7374,17.8099,17.6959,17.7374,518600.0
2010-05-18 15:30:00,34.22,34.31,34.19,34.26,865300.0,17.7374,17.784,17.7218,17.7581,865300.0
2010-05-19 09:30:00,34.19,34.25,34.05,34.18,342000.0,17.7218,17.7529,17.6493,17.7166,342000.0
2010-05-19 10:00:00,34.18,34.31,33.93,34.14,462600.0,17.7166,17.784,17.5871,17.6959,462600.0
2010-05-19 10:30:00,34.12,34.13,34.0,34.11,295300.0,17.6855,17.6907,17.6233,17.6804,295300.0
2010-05-19 11:00:00,34.09,34.1,33.94,33.98,272700.0,17.67,17.6752,17.5922,17.613,272700.0
2010-05-19 11:30:00,33.98,34.01,33.85,33.95,335300.0,17.613,17.6285,17.5456,17.5974,335300.0
2010-05-19 12:00:00,33.95,34.03,33.87,33.96,249700.0,17.5974,17.6389,17.556,17.6026,249700.0
2010-05-19 12:30:00,33.96,34.04,33.87,34.03,267500.0,17.6026,17.6441,17.556,17.6389,267500.0
2010-05-19 13:00:00,34.03,34.11,33.94,34.03,443300.0,17.6389,17.6804,17.5922,17.6389,443300.0
2010-05-19 13:30:00,34.03,34.05,33.91,33.93,348600.0,17.6389,17.6493,17.5767,17.5871,348600.0
2010-05-19 14:00:00,33.93,34.04,33.89,33.95,414800.0,17.5871,17.6441,17.5663,17.5974,414800.0
2010-05-19 14:30:00,33.95,34.0,33.89,33.92,546000.0,17.5974,17.6233,17.5663,17.5819,546000.0
2010-05-19 15:00:00,33.92,33.95,33.78,33.92,606200.0,17.5819,17.5974,17.5093,17.5819,606200.0
2010-05-19 15:30:00,33.93,34.1,33.9,33.91,1026100.0,17.5871,17.6752,17.5715,17.5767,1026100.0
2010-05-20 09:30:00,33.51,33.94,33.5,33.84,1046900.0,17.3694,17.5922,17.3642,17.5404,1046900.0
2010-05-20 10:00:00,33.85,33.91,33.62,33.76,815800.0,17.5456,17.5767,17.4264,17.4989,815800.0
2010-05-20 10:30:00,33.76,33.96,33.76,33.89,798200.0,17.4989,17.6026,17.4989,17.5663,798200.0
2010-05-20 11:00:00,33.89,33.91,33.71,33.88,574500.0,17.5663,17.5767,17.473,17.5611,574500.0
2010-05-20 11:30:00,33.88,33.9,33.81,33.85,521400.0,17.5611,17.5715,17.5249,17.5456,521400.0
2010-05-20 12:00:00,33.84,33.92,33.75,33.81,543200.0,17.5404,17.5819,17.4938,17.5249,543200.0
2010-05-20 12:30:00,33.81,33.88,33.67,33.7,556300.0,17.5249,17.5611,17.4523,17.4678,556300.0
2010-05-20 13:00:00,33.7,33.97,33.65,33.89,807300.0,17.4678,17.6078,17.4419,17.5663,807300.0
2010-05-20 13:30:00,33.89,33.97,33.76,33.82,899200.0,17.5663,17.6078,17.4989,17.53,899200.0
2010-05-20 14:00:00,33.82,33.91,33.66,33.78,571500.0,17.53,17.5767,17.4471,17.5093,571500.0
2010-05-20 14:30:00,33.77,33.96,33.72,33.73,881900.0,17.5041,17.6026,17.4782,17.4834,881900.0
2010-05-20 15:00:00,33.73,33.77,33.63,33.72,880000.0,17.4834,17.5041,17.4316,17.4782,880000.0
2010-05-20 15:30:00,33.73,33.77,33.4,33.4,1532900.0,17.4834,17.5041,17.3123,17.3123,1532900.0
2010-05-21 09:30:00,33.08,33.56,33.01,33.43,1752400.0,17.1465,17.3953,17.1102,17.3279,1752400.0
2010-05-21 10:00:00,33.43,33.54,33.05,33.07,569000.0,17.3279,17.3849,17.1309,17.1413,569000.0
2010-05-21 10:30:00,33.06,33.21,33.01,33.05,395000.0,17.1361,17.2139,17.1102,17.1309,395000.0
2010-05-21 11:00:00,33.06,33.21,33.01,33.19,315200.0,17.1361,17.2139,17.1102,17.2035,315200.0
2010-05-21 11:30:00,33.18,33.37,33.12,33.25,319600.0,17.1983,17.2968,17.1672,17.2346,319600.0
2010-05-21 12:00:00,33.25,33.33,33.18,33.33,185900.0,17.2346,17.2761,17.1983,17.2761,185900.0
2010-05-21 12:30:00,33.33,33.36,33.21,33.25,188900.0,17.2761,17.2916,17.2139,17.2346,188900.0
2010-05-21 13:00:00,33.25,33.3,33.15,33.19,266300.0,17.2346,17.2605,17.1828,17.2035,266300.0
2010-05-21 13:30:00,33.19,33.31,33.19,33.3,260100.0,17.2035,17.2657,17.2035,17.2605,260100.0
2010-05-21 14:00:00,33.3,33.33,33.19,33.27,271700.0,17.2605,17.2761,17.2035,17.245,271700.0
2010-05-21 14:30:00,33.27,33.31,33.14,33.29,351400.0,17.245,17.2657,17.1776,17.2553,351400.0
2010-05-21 15:00:00,33.28,33.33,33.1,33.24,412800.0,17.2501,17.2761,17.1568,17.2294,412800.0
2010-05-21 15:30:00,33.24,33.62,33.2,33.62,1231000.0,17.2294,17.4264,17.2087,17.4264,1231000.0
2010-05-24 09:30:00,33.44,33.49,33.19,33.22,545300.0,17.3331,17.359,17.2035,17.219,545300.0
2010-05-24 10:00:00,33.22,33.45,33.2,33.38,678700.0,17.219,17.3383,17.2087,17.302,678700.0
2010-05-24 10:30:00,33.39,33.43,33.31,33.36,393100.0,17.3072,17.3279,17.2657,17.2916,393100.0
2010-05-24 11:00:00,33.35,33.39,33.25,33.28,330500.0,17.2864,17.3072,17.2346,17.2501,330500.0
2010-05-24 11:30:00,33.28,33.45,33.25,33.42,415100.0,17.2501,17.3383,17.2346,17.3227,415100.0
2010-05-24 12:00:00,33.42,33.49,33.36,33.39,236000.0,17.3227,17.359,17.2916,17.3072,236000.0
2010-05-24 12:30:00,33.4,33.55,33.32,33.55,171000.0,17.3123,17.3901,17.2709,17.3901,171000.0
2010-05-24 13:00:00,33.55,33.6,33.42,33.48,183900.0,17.3901,17.416,17.3227,17.3538,183900.0
2010-05-24 13:30:00,33.48,33.51,33.3,33.34,244200.0,17.3538,17.3694,17.2605,17.2812,244200.0
2010-05-24 14:00:00,33.35,33.45,33.32,33.35,277500.0,17.2864,17.3383,17.2709,17.2864,277500.0
2010-05-24 14:30:00,33.35,33.35,33.23,33.28,707600.0,17.2864,17.2864,17.2242,17.2501,707600.0
2010-05-24 15:00:00,33.28,33.29,33.14,33.23,733500.0,17.2501,17.2553,17.1776,17.2242,733500.0
2010-05-24 15:30:00,33.24,33.33,33.06,33.09,1244600.0,17.2294,17.2761,17.1361,17.1517,1244600.0
2010-05-25 09:30:00,32.86,33.07,32.49,32.54,1013800.0,17.0324,17.1413,16.8407,16.8666,1013800.0
2010-05-25 10:00:00,32.55,32.78,32.5,32.5,575600.0,16.8718,16.991,16.8458,16.8458,575600.0
2010-05-25 10:30:00,32.51,32.61,32.45,32.6,503900.0,16.851,16.9029,16.8199,16.8977,503900.0
2010-05-25 11:00:00,32.59,32.77,32.59,32.76,377000.0,16.8925,16.9858,16.8925,16.9806,377000.0
2010-05-25 11:30:00,32.74,32.77,32.65,32.72,262000.0,16.9702,16.9858,16.9236,16.9599,262000.0
2010-05-25 12:00:00,32.72,32.78,32.61,32.62,305800.0,16.9599,16.991,16.9029,16.908,305800.0
2010-05-25 12:30:00,32.61,32.63,32.52,32.57,216400.0,16.9029,16.9132,16.8562,16.8821,216400.0
2010-05-25 13:00:00,32.57,32.66,32.52,32.65,283400.0,16.8821,16.9288,16.8562,16.9236,283400.0
2010-05-25 13:30:00,32.65,32.66,32.53,32.61,289900.0,16.9236,16.9288,16.8614,16.9029,289900.0
2010-05-25 14:00:00,32.6,32.71,32.57,32.66,280600.0,16.8977,16.9547,16.8821,16.9288,280600.0
2010-05-25 14:30:00,32.65,32.79,32.62,32.72,384600.0,16.9236,16.9962,16.908,16.9599,384600.0
2010-05-25 15:00:00,32.71,32.9,32.69,32.9,679400.0,16.9547,17.0532,16.9443,17.0532,679400.0
2010-05-25 15:30:00,32.9,33.0,32.82,32.98,1224400.0,17.0532,17.105,17.0117,17.0946,1224400.0
2010-05-26 09:30:00,33.2,33.2,32.93,33.02,365100.0,17.2087,17.2087,17.0687,17.1154,365100.0
2010-05-26 10:00:00,33.02,33.09,32.93,32.93,819900.0,17.1154,17.1517,17.0687,17.0687,819900.0
2010-05-26 10:30:00,32.93,33.06,32.93,33.0,723600.0,17.0687,17.1361,17.0687,17.105,723600.0
2010-05-26 11:00:00,33.01,33.02,32.89,32.9,842800.0,17.1102,17.1154,17.048,17.0532,842800.0
2010-05-26 11:30:00,32.89,32.92,32.8,32.9,297200.0,17.048,17.0635,17.0013,17.0532,297200.0
2010-05-26 12:00:00,32.91,33.01,32.9,32.94,191600.0,17.0584,17.1102,17.0532,17.0739,191600.0
2010-05-26 12:30:00,32.94,32.99,32.88,32.91,423300.0,17.0739,17.0998,17.0428,17.0584,423300.0
2010-05-26 13:00:00,32.91,32.95,32.85,32.86,337400.0,17.0584,17.0791,17.0273,17.0324,337400.0
2010-05-26 13:30:00,32.86,33.0,32.83,32.96,696800.0,17.0324,17.105,17.0169,17.0843,696800.0
2010-05-26 14:00:00,32.96,33.0,32.86,32.92,577000.0,17.0843,17.105,17.0324,17.0635,577000.0
2010-05-26 14:30:00,32.91,32.93,32.71,32.86,504500.0,17.0584,17.0687,16.9547,17.0324,504500.0
2010-05-26 15:00:00,32.86,32.95,32.62,32.63,701300.0,17.0324,17.0791,16.908,16.9132,701300.0
2010-05-26 15:30:00,32.63,32.77,32.54,32.65,1185000.0,16.9132,16.9858,16.8666,16.9236,1185000.0
2010-05-27 09:30:00,32.97,33.09,32.76,32.85,443900.0,17.0895,17.1517,16.9806,17.0273,443900.0
2010-05-27 10:00:00,32.88,33.0,32.72,33.0,337100.0,17.0428,17.105,16.9599,17.105,337100.0
2010-05-27 10:30:00,33.0,33.04,32.97,32.99,408500.0,17.105,17.1257,17.0895,17.0998,408500.0
2010-05-27 11:00:00,32.99,33.03,32.88,33.0,286700.0,17.0998,17.1206,17.0428,17.105,286700.0
2010-05-27 11:30:00,33.0,33.04,32.81,32.86,218000.0,17.105,17.1257,17.0065,17.0324,218000.0
2010-05-27 12:00:00,32.86,32.87,32.78,32.86,328400.0,17.0324,17.0376,16.991,17.0324,328400.0
2010-05-27 12:30:00,32.86,32.86,32.79,32.83,245500.0,17.0324,17.0324,16.9962,17.0169,245500.0
2010-05-27 13:00:00,32.83,32.9,32.76,32.87,282800.0,17.0169,17.0532,16.9806,17.0376,282800.0
2010-05-27 13:30:00,32.86,32.92,32.77,32.82,222700.0,17.0324,17.0635,16.9858,17.0117,222700.0
2010-05-27 14:00:00,32.82,32.92,32.8,32.85,445300.0,17.0117,17.0635,17.0013,17.0273,445300.0
2010-05-27 14:30:00,32.85,32.88,32.77,32.8,363800.0,17.0273,17.0428,16.9858,17.0013,363800.0
2010-05-27 15:00:00,32.8,32.85,32.72,32.73,473100.0,17.0013,17.0273,16.9599,16.9651,473100.0
2010-05-27 15:30:00,32.73,32.94,32.73,32.93,984800.0,16.9651,17.0739,16.9651,17.0687,984800.0
2010-05-28 09:30:00,33.0,33.07,32.82,32.91,551500.0,17.105,17.1413,17.0117,17.0584,551500.0
2010-05-28 10:00:00,32.91,32.92,32.77,32.84,568800.0,17.0584,17.0635,16.9858,17.0221,568800.0
2010-05-28 10:30:00,32.83,32.92,32.71,32.82,575000.0,17.0169,17.0635,16.9547,17.0117,575000.0
2010-05-28 11:00:00,32.82,32.87,32.73,32.81,358400.0,17.0117,17.0376,16.9651,17.0065,358400.0
2010-05-28 11:30:00,32.81,32.86,32.78,32.82,337700.0,17.0065,17.0324,16.991,17.0117,337700.0
2010-05-28 12:00:00,32.82,32.85,32.8,32.84,278400.0,17.0117,17.0273,17.0013,17.0221,278400.0
2010-05-28 12:30:00,32.84,32.85,32.62,32.79,759200.0,17.0221,17.0273,16.908,16.9962,759200.0
2010-05-28 13:00:00,32.79,32.85,32.74,32.79,188400.0,16.9962,17.0273,16.9702,16.9962,188400.0
2010-05-28 13:30:00,32.8,32.81,32.71,32.72,330900.0,17.0013,17.0065,16.9547,16.9599,330900.0
2010-05-28 14:00:00,32.72,32.83,32.65,32.82,197500.0,16.9599,17.0169,16.9236,17.0117,197500.0
2010-05-28 14:30:00,32.81,32.87,32.78,32.8,707600.0,17.0065,17.0376,16.991,17.0013,707600.0
2010-05-28 15:00:00,32.81,32.96,32.78,32.92,628000.0,17.0065,17.0843,16.991,17.0635,628000.0
2010-05-28 15:30:00,32.92,32.92,32.68,32.69,1448900.0,17.0635,17.0635,16.9391,16.9443,1448900.0
2010-06-01 09:30:00,32.57,32.62,32.45,32.6,551400.0,16.8821,16.908,16.8199,16.8977,551400.0
2010-06-01 10:00:00,32.6,32.76,32.56,32.72,514600.0,16.8977,16.9806,16.8769,16.9599,514600.0
2010-06-01 10:30:00,32.72,32.75,32.69,32.72,478300.0,16.9599,16.9754,16.9443,16.9599,478300.0
2010-06-01 11:00:00,32.72,32.73,32.57,32.61,460200.0,16.9599,16.9651,16.8821,16.9029,460200.0
2010-06-01 11:30:00,32.6,32.61,32.57,32.58,341300.0,16.8977,16.9029,16.8821,16.8873,341300.0
2010-06-01 12:00:00,32.58,32.62,32.58,32.6,365300.0,16.8873,16.908,16.8873,16.8977,365300.0
2010-06-01 12:30:00,32.6,32.66,32.57,32.58,268000.0,16.8977,16.9288,16.8821,16.8873,268000.0
2010-06-01 13:00:00,32.58,32.65,32.51,32.61,348900.0,16.8873,16.9236,16.851,16.9029,348900.0
2010-06-01 13:30:00,32.61,32.67,32.57,32.57,348300.0,16.9029,16.934,16.8821,16.8821,348300.0
2010-06-01 14:00:00,32.57,32.58,32.45,32.46,611000.0,16.8821,16.8873,16.8199,16.8251,611000.0
2010-06-01 14:30:00,32.46,32.56,32.45,32.47,356300.0,16.8251,16.8769,16.8199,16.8303,356300.0
2010-06-01 15:00:00,32.47,32.58,32.43,32.47,662100.0,16.8303,16.8873,16.8096,16.8303,662100.0
2010-06-01 15:30:00,32.48,32.58,32.26,32.27,977200.0,16.8355,16.8873,16.7214,16.7266,977200.0
2010-06-02 09:30:00,32.46,32.52,32.3,32.33,460400.0,16.8251,16.8562,16.7422,16.7577,460400.0
2010-06-02 10:00:00,32.32,32.5,32.3,32.48,382700.0,16.7525,16.8458,16.7422,16.8355,382700.0
2010-06-02 10:30:00,32.49,32.51,32.42,32.48,585400.0,16.8407,16.851,16.8044,16.8355,585400.0
2010-06-02 11:00:00,32.48,32.49,32.3,32.3,333700.0,16.8355,16.8407,16.7422,16.7422,333700.0
2010-06-02 11:30:00,32.31,32.45,32.28,32.39,270400.0,16.7474,16.8199,16.7318,16.7888,270400.0
2010-06-02 12:00:00,32.39,32.39,32.33,32.37,168400.0,16.7888,16.7888,16.7577,16.7785,168400.0
2010-06-02 12:30:00,32.37,32.37,32.32,32.32,211900.0,16.7785,16.7785,16.7525,16.7525,211900.0
2010-06-02 13:00:00,32.32,32.34,32.23,32.26,479000.0,16.7525,16.7629,16.7059,16.7214,479000.0
2010-06-02 13:30:00,32.26,32.28,32.23,32.25,290500.0,16.7214,16.7318,16.7059,16.7163,290500.0
2010-06-02 14:00:00,32.24,32.29,32.23,32.29,241300.0,16.7111,16.737,16.7059,16.737,241300.0
2010-06-02 14:30:00,32.28,32.45,32.28,32.39,388700.0,16.7318,16.8199,16.7318,16.7888,388700.0
2010-06-02 15:00:00,32.39,32.5,32.39,32.49,395900.0,16.7888,16.8458,16.7888,16.8407,395900.0
2010-06-02 15:30:00,32.5,32.71,32.48,32.7,1057700.0,16.8458,16.9547,16.8355,16.9495,1057700.0
2010-06-03 09:30:00,32.7,32.9,32.63,32.89,327900.0,16.9495,17.0532,16.9132,17.048,327900.0
2010-06-03 10:00:00,32.88,32.97,32.81,32.91,259800.0,17.0428,17.0895,17.0065,17.0584,259800.0
2010-06-03 10:30:00,32.9,33.0,32.87,32.93,344900.0,17.0532,17.105,17.0376,17.0687,344900.0
2010-06-03 11:00:00,32.94,32.96,32.83,32.9,317000.0,17.0739,17.0843,17.0169,17.0532,317000.0
2010-06-03 11:30:00,32.9,32.9,32.76,32.78,258900.0,17.0532,17.0532,16.9806,16.991,258900.0
2010-06-03 12:00:00,32.78,32.85,32.7,32.74,303200.0,16.991,17.0273,16.9495,16.9702,303200.0
2010-06-03 12:30:00,32.75,32.86,32.74,32.8,197100.0,16.9754,17.0324,16.9702,17.0013,197100.0
2010-06-03 13:00:00,32.81,32.82,32.75,32.78,306400.0,17.0065,17.0117,16.9754,16.991,306400.0
2010-06-03 13:30:00,32.77,32.82,32.72,32.77,261600.0,16.9858,17.0117,16.9599,16.9858,261600.0
2010-06-03 14:00:00,32.77,32.87,32.76,32.8,341700.0,16.9858,17.0376,16.9806,17.0013,341700.0
2010-06-03 14:30:00,32.79,32.92,32.78,32.83,379700.0,16.9962,17.0635,16.991,17.0169,379700.0
2010-06-03 15:00:00,32.83,32.89,32.71,32.87,518200.0,17.0169,17.048,16.9547,17.0376,518200.0
2010-06-03 15:30:00,32.87,32.88,32.72,32.81,768000.0,17.0376,17.0428,16.9599,17.0065,768000.0
2010-06-04 09:30:00,32.61,32.61,32.47,32.54,497800.0,16.9029,16.9029,16.8303,16.8666,497800.0
2010-06-04 10:00:00,32.54,32.59,32.41,32.54,510600.0,16.8666,16.8925,16.7992,16.8666,510600.0
2010-06-04 10:30:00,32.52,32.56,32.43,32.46,565600.0,16.8562,16.8769,16.8096,16.8251,565600.0
2010-06-04 11:00:00,32.46,32.51,32.32,32.33,331200.0,16.8251,16.851,16.7525,16.7577,331200.0
2010-06-04 11:30:00,32.33,32.38,32.28,32.37,361600.0,16.7577,16.7836,16.7318,16.7785,361600.0
2010-06-04 12:00:00,32.36,32.45,32.22,32.36,416200.0,16.7733,16.8199,16.7007,16.7733,416200.0
2010-06-04 12:30:00,32.35,32.53,32.33,32.47,336700.0,16.7681,16.8614,16.7577,16.8303,336700.0
2010-06-04 13:00:00,32.47,32.48,32.36,32.44,319500.0,16.8303,16.8355,16.7733,16.8147,319500.0
2010-06-04 13:30:00,32.44,32.46,32.31,32.38,303800.0,16.8147,16.8251,16.7474,16.7836,303800.0
2010-06-04 14:00:00,32.38,32.45,32.31,32.38,540900.0,16.7836,16.8199,16.7474,16.7836,540900.0
2010-06-04 14:30:00,32.37,32.38,32.15,32.21,697200.0,16.7785,16.7836,16.6644,16.6955,697200.0
2010-06-04 15:00:00,32.21,32.32,32.17,32.18,607300.0,16.6955,16.7525,16.6748,16.68,607300.0
2010-06-04 15:30:00,32.18,32.22,32.03,32.14,1338800.0,16.68,16.7007,16.6022,16.6592,1338800.0
2010-06-07 09:30:00,32.79,32.79,32.29,32.45,521400.0,16.9962,16.9962,16.737,16.8199,521400.0
2010-06-07 10:00:00,32.44,32.47,32.35,32.41,307700.0,16.8147,16.8303,16.7681,16.7992,307700.0
2010-06-07 10:30:00,32.4,32.53,32.37,32.47,364700.0,16.794,16.8614,16.7785,16.8303,364700.0
2010-06-07 11:00:00,32.46,32.54,32.36,32.5,297700.0,16.8251,16.8666,16.7733,16.8458,297700.0
2010-06-07 11:30:00,32.5,32.58,32.46,32.53,208000.0,16.8458,16.8873,16.8251,16.8614,208000.0
2010-06-07 12:00:00,32.53,32.59,32.49,32.5,239100.0,16.8614,16.8925,16.8407,16.8458,239100.0
2010-06-07 12:30:00,32.5,32.59,32.49,32.58,243700.0,16.8458,16.8925,16.8407,16.8873,243700.0
2010-06-07 13:00:00,32.58,32.65,32.55,32.58,221500.0,16.8873,16.9236,16.8718,16.8873,221500.0
2010-06-07 13:30:00,32.58,32.59,32.48,32.53,231400.0,16.8873,16.8925,16.8355,16.8614,231400.0
2010-06-07 14:00:00,32.53,32.55,32.44,32.5,297300.0,16.8614,16.8718,16.8147,16.8458,297300.0
2010-06-07 14:30:00,32.49,32.52,32.38,32.42,296600.0,16.8407,16.8562,16.7836,16.8044,296600.0
2010-06-07 15:00:00,32.42,32.51,32.33,32.33,495400.0,16.8044,16.851,16.7577,16.7577,495400.0
2010-06-07 15:30:00,32.32,32.4,32.25,32.26,943900.0,16.7525,16.794,16.7163,16.7214,943900.0
2010-06-08 09:30:00,32.37,32.37,32.13,32.18,279500.0,16.7785,16.7785,16.6541,16.68,279500.0
2010-06-08 10:00:00,32.17,32.35,32.17,32.29,299800.0,16.6748,16.7681,16.6748,16.737,299800.0
2010-06-08 10:30:00,32.3,32.35,32.2,32.33,211300.0,16.7422,16.7681,16.6903,16.7577,211300.0
2010-06-08 11:00:00,32.31,32.37,32.22,32.32,358700.0,16.7474,16.7785,16.7007,16.7525,358700.0
2010-06-08 11:30:00,32.32,32.48,32.31,32.45,312100.0,16.7525,16.8355,16.7474,16.8199,312100.0
2010-06-08 12:00:00,32.45,32.47,32.31,32.34,202200.0,16.8199,16.8303,16.7474,16.7629,202200.0
2010-06-08 12:30:00,32.34,32.48,32.32,32.46,165200.0,16.7629,16.8355,16.7525,16.8251,165200.0
2010-06-08 13:00:00,32.45,32.48,32.39,32.45,184500.0,16.8199,16.8355,16.7888,16.8199,184500.0
2010-06-08 13:30:00,32.45,32.46,32.3,32.39,223400.0,16.8199,16.8251,16.7422,16.7888,223400.0
2010-06-08 14:00:00,32.39,32.5,32.32,32.44,220100.0,16.7888,16.8458,16.7525,16.8147,220100.0
2010-06-08 14:30:00,32.45,32.55,32.42,32.5,434400.0,16.8199,16.8718,16.8044,16.8458,434400.0
2010-06-08 15:00:00,32.49,32.64,32.46,32.64,508800.0,16.8407,16.9184,16.8251,16.9184,508800.0
2010-06-08 15:30:00,32.65,32.85,32.64,32.82,1887000.0,16.9236,17.0273,16.9184,17.0117,1887000.0
2010-06-09 09:30:00,32.89,32.89,32.64,32.75,346900.0,17.048,17.048,16.9184,16.9754,346900.0
2010-06-09 10:00:00,32.76,32.78,32.68,32.7,211800.0,16.9806,16.991,16.9391,16.9495,211800.0
2010-06-09 10:30:00,32.71,32.74,32.64,32.73,298300.0,16.9547,16.9702,16.9184,16.9651,298300.0
2010-06-09 11:00:00,32.73,32.79,32.69,32.76,267800.0,16.9651,16.9962,16.9443,16.9806,267800.0
2010-06-09 11:30:00,32.76,32.79,32.7,32.75,169800.0,16.9806,16.9962,16.9495,16.9754,169800.0
2010-06-09 12:00:00,32.75,32.84,32.73,32.79,111700.0,16.9754,17.0221,16.9651,16.9962,111700.0
2010-06-09 12:30:00,32.78,32.81,32.71,32.74,174800.0,16.991,17.0065,16.9547,16.9702,174800.0
2010-06-09 13:00:00,32.74,32.8,32.7,32.75,144000.0,16.9702,17.0013,16.9495,16.9754,144000.0
2010-06-09 13:30:00,32.76,32.8,32.73,32.79,193900.0,16.9806,17.0013,16.9651,16.9962,193900.0
2010-06-09 14:00:00,32.8,32.8,32.69,32.76,234600.0,17.0013,17.0013,16.9443,16.9806,234600.0
2010-06-09 14:30:00,32.75,32.77,32.64,32.64,296800.0,16.9754,16.9858,16.9184,16.9184,296800.0
2010-06-09 15:00:00,32.64,32.69,32.53,32.6,361500.0,16.9184,16.9443,16.8614,16.8977,361500.0
2010-06-09 15:30:00,32.59,32.61,32.47,32.55,804400.0,16.8925,16.9029,16.8303,16.8718,804400.0
2010-06-10 09:30:00,32.87,33.04,32.83,32.94,399900.0,17.0376,17.1257,17.0169,17.0739,399900.0
2010-06-10 10:00:00,32.95,33.03,32.82,32.85,309500.0,17.0791,17.1206,17.0117,17.0273,309500.0
2010-06-10 10:30:00,32.85,32.88,32.76,32.86,220000.0,17.0273,17.0428,16.9806,17.0324,220000.0
2010-06-10 11:00:00,32.87,32.96,32.86,32.95,259000.0,17.0376,17.0843,17.0324,17.0791,259000.0
2010-06-10 11:30:00,32.95,32.96,32.83,32.84,338900.0,17.0791,17.0843,17.0169,17.0221,338900.0
2010-06-10 12:00:00,32.84,32.86,32.76,32.81,175400.0,17.0221,17.0324,16.9806,17.0065,175400.0
2010-06-10 12:30:00,32.81,32.85,32.72,32.77,200300.0,17.0065,17.0273,16.9599,16.9858,200300.0
2010-06-10 13:00:00,32.77,32.84,32.69,32.81,253600.0,16.9858,17.0221,16.9443,17.0065,253600.0
2010-06-10 13:30:00,32.81,32.9,32.8,32.83,205400.0,17.0065,17.0532,17.0013,17.0169,205400.0
2010-06-10 14:00:00,32.82,32.83,32.76,32.82,203300.0,17.0117,17.0169,16.9806,17.0117,203300.0
2010-06-10 14:30:00,32.82,32.85,32.78,32.81,342000.0,17.0117,17.0273,16.991,17.0065,342000.0
2010-06-10 15:00:00,32.81,32.94,32.77,32.91,445000.0,17.0065,17.0739,16.9858,17.0584,445000.0
2010-06-10 15:30:00,32.9,33.03,32.85,33.01,922400.0,17.0532,17.1206,17.0273,17.1102,922400.0
2010-06-11 09:30:00,32.76,32.94,32.59,32.79,342200.0,16.9806,17.0739,16.8925,16.9962,342200.0
2010-06-11 10:00:00,32.79,32.92,32.73,32.77,424600.0,16.9962,17.0635,16.9651,16.9858,424600.0
2010-06-11 10:30:00,32.78,32.8,32.64,32.65,279500.0,16.991,17.0013,16.9184,16.9236,279500.0
2010-06-11 11:00:00,32.64,32.77,32.63,32.76,288300.0,16.9184,16.9858,16.9132,16.9806,288300.0
2010-06-11 11:30:00,32.76,32.8,32.65,32.76,194900.0,16.9806,17.0013,16.9236,16.9806,194900.0
2010-06-11 12:00:00,32.76,32.84,32.7,32.79,173900.0,16.9806,17.0221,16.9495,16.9962,173900.0
2010-06-11 12:30:00,32.8,32.8,32.71,32.72,155900.0,17.0013,17.0013,16.9547,16.9599,155900.0
2010-06-11 13:00:00,32.72,32.83,32.72,32.83,135900.0,16.9599,17.0169,16.9599,17.0169,135900.0
2010-06-11 13:30:00,32.83,32.84,32.77,32.77,131200.0,17.0169,17.0221,16.9858,16.9858,131200.0
2010-06-11 14:00:00,32.77,32.85,32.72,32.74,132700.0,16.9858,17.0273,16.9599,16.9702,132700.0
2010-06-11 14:30:00,32.74,32.83,32.7,32.82,140800.0,16.9702,17.0169,16.9495,17.0117,140800.0
2010-06-11 15:00:00,32.81,32.82,32.74,32.81,171100.0,17.0065,17.0117,16.9702,17.0065,171100.0
2010-06-11 15:30:00,32.8,33.03,32.79,33.02,563000.0,17.0013,17.1206,16.9962,17.1154,563000.0
2010-06-14 09:30:00,33.25,33.29,33.05,33.1,293700.0,17.2346,17.2553,17.1309,17.1568,293700.0
2010-06-14 10:00:00,33.11,33.15,33.05,33.15,177800.0,17.162,17.1828,17.1309,17.1828,177800.0
2010-06-14 10:30:00,33.15,33.19,33.07,33.17,125600.0,17.1828,17.2035,17.1413,17.1931,125600.0
2010-06-14 11:00:00,33.18,33.25,33.13,33.18,179600.0,17.1983,17.2346,17.1724,17.1983,179600.0
2010-06-14 11:30:00,33.19,33.23,33.1,33.23,232200.0,17.2035,17.2242,17.1568,17.2242,232200.0
2010-06-14 12:00:00,33.22,33.28,33.22,33.26,192900.0,17.219,17.2501,17.219,17.2398,192900.0
2010-06-14 12:30:00,33.27,33.29,33.17,33.17,181300.0,17.245,17.2553,17.1931,17.1931,181300.0
2010-06-14 13:00:00,33.17,33.31,33.17,33.3,291900.0,17.1931,17.2657,17.1931,17.2605,291900.0
2010-06-14 13:30:00,33.3,33.34,33.21,33.22,147000.0,17.2605,17.2812,17.2139,17.219,147000.0
2010-06-14 14:00:00,33.22,33.34,33.21,33.32,219100.0,17.219,17.2812,17.2139,17.2709,219100.0
2010-06-14 14:30:00,33.32,33.35,33.22,33.33,259300.0,17.2709,17.2864,17.219,17.2761,259300.0
2010-06-14 15:00:00,33.33,33.35,33.25,33.29,334200.0,17.2761,17.2864,17.2346,17.2553,334200.0
2010-06-14 15:30:00,33.28,33.29,33.15,33.19,636300.0,17.2501,17.2553,17.1828,17.2035,636300.0
2010-06-15 09:30:00,33.4,33.43,33.27,33.32,193400.0,17.3123,17.3279,17.245,17.2709,193400.0
2010-06-15 10:00:00,33.31,33.45,33.3,33.42,175800.0,17.2657,17.3383,17.2605,17.3227,175800.0
2010-06-15 10:30:00,33.43,33.47,33.39,33.43,161000.0,17.3279,17.3486,17.3072,17.3279,161000.0
2010-06-15 11:00:00,33.43,33.46,33.39,33.39,142400.0,17.3279,17.3434,17.3072,17.3072,142400.0
2010-06-15 11:30:00,33.39,33.46,33.36,33.41,103100.0,17.3072,17.3434,17.2916,17.3175,103100.0
2010-06-15 12:00:00,33.42,33.47,33.4,33.44,111600.0,17.3227,17.3486,17.3123,17.3331,111600.0
2010-06-15 12:30:00,33.43,33.44,33.36,33.44,114500.0,17.3279,17.3331,17.2916,17.3331,114500.0
2010-06-15 13:00:00,33.44,33.49,33.4,33.44,158100.0,17.3331,17.359,17.3123,17.3331,158100.0
2010-06-15 13:30:00,33.44,33.49,33.41,33.49,102400.0,17.3331,17.359,17.3175,17.359,102400.0
2010-06-15 14:00:00,33.48,33.5,33.46,33.5,145800.0,17.3538,17.3642,17.3434,17.3642,145800.0
2010-06-15 14:30:00,33.49,33.59,33.48,33.55,213900.0,17.359,17.4108,17.3538,17.3901,213900.0
2010-06-15 15:00:00,33.56,33.58,33.5,33.58,242000.0,17.3953,17.4056,17.3642,17.4056,242000.0
2010-06-15 15:30:00,33.58,33.72,33.55,33.69,600900.0,17.4056,17.4782,17.3901,17.4627,600900.0
2010-06-16 09:30:00,33.57,33.73,33.48,33.61,244500.0,17.4005,17.4834,17.3538,17.4212,244500.0
2010-06-16 10:00:00,33.61,33.75,33.61,33.64,224100.0,17.4212,17.4938,17.4212,17.4367,224100.0
2010-06-16 10:30:00,33.63,33.75,33.62,33.73,290100.0,17.4316,17.4938,17.4264,17.4834,290100.0
2010-06-16 11:00:00,33.72,33.75,33.61,33.62,318500.0,17.4782,17.4938,17.4212,17.4264,318500.0
2010-06-16 11:30:00,33.63,33.69,33.58,33.68,228900.0,17.4316,17.4627,17.4056,17.4575,228900.0
2010-06-16 12:00:00,33.69,33.81,33.68,33.81,159000.0,17.4627,17.5249,17.4575,17.5249,159000.0
2010-06-16 12:30:00,33.81,33.81,33.66,33.77,115800.0,17.5249,17.5249,17.4471,17.5041,115800.0
2010-06-16 13:00:00,33.76,33.81,33.73,33.81,123000.0,17.4989,17.5249,17.4834,17.5249,123000.0
2010-06-16 13:30:00,33.8,33.83,33.76,33.83,101500.0,17.5197,17.5352,17.4989,17.5352,101500.0
2010-06-16 14:00:00,33.83,33.85,33.82,33.84,114400.0,17.5352,17.5456,17.53,17.5404,114400.0
2010-06-16 14:30:00,33.84,33.85,33.78,33.84,176700.0,17.5404,17.5456,17.5093,17.5404,176700.0
2010-06-16 15:00:00,33.84,33.84,33.71,33.73,221200.0,17.5404,17.5404,17.473,17.4834,221200.0
2010-06-16 15:30:00,33.73,33.86,33.7,33.84,591000.0,17.4834,17.5508,17.4678,17.5404,591000.0
2010-06-17 09:30:00,33.91,33.91,33.73,33.82,181300.0,17.5767,17.5767,17.4834,17.53,181300.0
2010-06-17 10:00:00,33.81,33.87,33.67,33.87,213900.0,17.5249,17.556,17.4523,17.556,213900.0
2010-06-17 10:30:00,33.87,33.88,33.75,33.77,153200.0,17.556,17.5611,17.4938,17.5041,153200.0
2010-06-17 11:00:00,33.77,33.87,33.7,33.86,156400.0,17.5041,17.556,17.4678,17.5508,156400.0
2010-06-17 11:30:00,33.86,33.96,33.83,33.9,213600.0,17.5508,17.6026,17.5352,17.5715,213600.0
2010-06-17 12:00:00,33.9,33.94,33.88,33.92,122400.0,17.5715,17.5922,17.5611,17.5819,122400.0
2010-06-17 12:30:00,33.92,33.95,33.91,33.94,73700.0,17.5819,17.5974,17.5767,17.5922,73700.0
2010-06-17 13:00:00,33.94,33.97,33.88,33.95,181500.0,17.5922,17.6078,17.5611,17.5974,181500.0
2010-06-17 13:30:00,33.96,34.05,33.92,34.04,178700.0,17.6026,17.6493,17.5819,17.6441,178700.0
2010-06-17 14:00:00,34.05,34.09,34.03,34.06,173400.0,17.6493,17.67,17.6389,17.6544,173400.0
2010-06-17 14:30:00,34.06,34.06,33.93,33.94,270300.0,17.6544,17.6544,17.5871,17.5922,270300.0
2010-06-17 15:00:00,33.93,33.94,33.78,33.79,566700.0,17.5871,17.5922,17.5093,17.5145,566700.0
2010-06-17 15:30:00,33.8,34.03,33.79,34.02,957900.0,17.5197,17.6389,17.5145,17.6337,957900.0
2010-06-18 09:30:00,34.08,34.11,33.95,34.05,1216300.0,17.6648,17.6804,17.5974,17.6493,1216300.0
2010-06-18 10:00:00,34.05,34.08,33.97,34.01,165700.0,17.6493,17.6648,17.6078,17.6285,165700.0
2010-06-18 10:30:00,34.01,34.08,33.96,33.99,154400.0,17.6285,17.6648,17.6026,17.6182,154400.0
2010-06-18 11:00:00,34.0,34.1,33.99,34.05,149100.0,17.6233,17.6752,17.6182,17.6493,149100.0
2010-06-18 11:30:00,34.05,34.17,34.04,34.11,213800.0,17.6493,17.7115,17.6441,17.6804,213800.0
2010-06-18 12:00:00,34.12,34.18,34.06,34.1,116900.0,17.6855,17.7166,17.6544,17.6752,116900.0
2010-06-18 12:30:00,34.1,34.16,34.1,34.12,93800.0,17.6752,17.7063,17.6752,17.6855,93800.0
2010-06-18 13:00:00,34.12,34.18,34.11,34.16,173200.0,17.6855,17.7166,17.6804,17.7063,173200.0
2010-06-18 13:30:00,34.16,34.19,34.11,34.14,112900.0,17.7063,17.7218,17.6804,17.6959,112900.0
2010-06-18 14:00:00,34.13,34.15,34.07,34.15,151300.0,17.6907,17.7011,17.6596,17.7011,151300.0
2010-06-18 14:30:00,34.15,34.17,34.08,34.13,199600.0,17.7011,17.7115,17.6648,17.6907,199600.0
2010-06-18 15:00:00,34.12,34.13,34.02,34.08,227000.0,17.6855,17.6907,17.6337,17.6648,227000.0
2010-06-18 15:30:00,34.09,34.11,34.03,34.09,773100.0,17.67,17.6804,17.6389,17.67,773100.0
2010-06-21 09:30:00,34.25,34.36,34.12,34.33,475500.0,17.7529,17.8099,17.6855,17.7944,475500.0
2010-06-21 10:00:00,34.33,34.36,34.15,34.2,238400.0,17.7944,17.8099,17.7011,17.727,238400.0
2010-06-21 10:30:00,34.2,34.25,34.16,34.19,210800.0,17.727,17.7529,17.7063,17.7218,210800.0
2010-06-21 11:00:00,34.18,34.22,34.09,34.09,287400.0,17.7166,17.7374,17.67,17.67,287400.0
2010-06-21 11:30:00,34.1,34.17,34.09,34.16,214900.0,17.6752,17.7115,17.67,17.7063,214900.0
2010-06-21 12:00:00,34.17,34.17,34.04,34.08,158800.0,17.7115,17.7115,17.6441,17.6648,158800.0
2010-06-21 12:30:00,34.08,34.1,34.01,34.04,125300.0,17.6648,17.6752,17.6285,17.6441,125300.0
2010-06-21 13:00:00,34.04,34.06,34.0,34.01,162300.0,17.6441,17.6544,17.6233,17.6285,162300.0
2010-06-21 13:30:00,34.01,34.04,33.98,34.03,122900.0,17.6285,17.6441,17.613,17.6389,122900.0
2010-06-21 14:00:00,34.02,34.1,34.0,34.04,205800.0,17.6337,17.6752,17.6233,17.6441,205800.0
2010-06-21 14:30:00,34.03,34.11,34.03,34.03,222000.0,17.6389,17.6804,17.6389,17.6389,222000.0
2010-06-21 15:00:00,34.03,34.04,33.83,33.86,476000.0,17.6389,17.6441,17.5352,17.5508,476000.0
2010-06-21 15:30:00,33.86,33.94,33.81,33.91,625900.0,17.5508,17.5922,17.5249,17.5767,625900.0
2010-06-22 09:30:00,33.9,34.06,33.85,33.9,199300.0,17.5715,17.6544,17.5456,17.5715,199300.0
2010-06-22 10:00:00,33.9,33.91,33.8,33.81,205900.0,17.5715,17.5767,17.5197,17.5249,205900.0
2010-06-22 10:30:00,33.82,33.93,33.79,33.9,383100.0,17.53,17.5871,17.5145,17.5715,383100.0
2010-06-22 11:00:00,33.91,33.96,33.87,33.95,384500.0,17.5767,17.6026,17.556,17.5974,384500.0
2010-06-22 11:30:00,33.94,34.05,33.92,33.97,238100.0,17.5922,17.6493,17.5819,17.6078,238100.0
2010-06-22 12:00:00,33.98,34.03,33.94,34.0,136200.0,17.613,17.6389,17.5922,17.6233,136200.0
2010-06-22 12:30:00,34.0,34.05,33.97,34.04,139400.0,17.6233,17.6493,17.6078,17.6441,139400.0
2010-06-22 13:00:00,34.03,34.05,33.97,33.99,134700.0,17.6389,17.6493,17.6078,17.6182,134700.0
2010-06-22 13:30:00,34.0,34.06,34.0,34.02,265400.0,17.6233,17.6544,17.6233,17.6337,265400.0
2010-06-22 14:00:00,34.02,34.03,33.82,33.84,291100.0,17.6337,17.6389,17.53,17.5404,291100.0
2010-06-22 14:30:00,33.85,33.85,33.64,33.65,540500.0,17.5456,17.5456,17.4367,17.4419,540500.0
2010-06-22 15:00:00,33.66,33.79,33.56,33.57,568200.0,17.4471,17.5145,17.3953,17.4005,568200.0
2010-06-22 15:30:00,33.57,33.69,33.51,33.56,1114300.0,17.4005,17.4627,17.3694,17.3953,1114300.0
2010-06-23 09:30:00,33.57,33.63,33.41,33.44,341700.0,17.4005,17.4316,17.3175,17.3331,341700.0
2010-06-23 10:00:00,33.43,33.51,33.2,33.5,423200.0,17.3279,17.3694,17.2087,17.3642,423200.0
2010-06-23 10:30:00,33.5,33.52,33.35,33.36,212900.0,17.3642,17.3745,17.2864,17.2916,212900.0
2010-06-23 11:00:00,33.36,33.43,33.35,33.41,143700.0,17.2916,17.3279,17.2864,17.3175,143700.0
2010-06-23 11:30:00,33.41,33.42,33.26,33.26,115500.0,17.3175,17.3227,17.2398,17.2398,115500.0
2010-06-23 12:00:00,33.26,33.29,33.19,33.25,167500.0,17.2398,17.2553,17.2035,17.2346,167500.0
2010-06-23 12:30:00,33.25,33.36,33.24,33.33,167300.0,17.2346,17.2916,17.2294,17.2761,167300.0
2010-06-23 13:00:00,33.33,33.34,33.25,33.29,161000.0,17.2761,17.2812,17.2346,17.2553,161000.0
2010-06-23 13:30:00,33.3,33.32,33.26,33.29,109300.0,17.2605,17.2709,17.2398,17.2553,109300.0
2010-06-23 14:00:00,33.28,33.37,33.26,33.36,239200.0,17.2501,17.2968,17.2398,17.2916,239200.0
2010-06-23 14:30:00,33.37,33.45,33.26,33.28,302600.0,17.2968,17.3383,17.2398,17.2501,302600.0
2010-06-23 15:00:00,33.29,33.37,33.22,33.36,342600.0,17.2553,17.2968,17.219,17.2916,342600.0
2010-06-23 15:30:00,33.36,33.39,33.29,33.35,499900.0,17.2916,17.3072,17.2553,17.2864,499900.0
2010-06-24 09:30:00,33.29,33.67,33.25,33.53,206600.0,17.2553,17.4523,17.2346,17.3797,206600.0
2010-06-24 10:00:00,33.53,33.65,33.52,33.64,167500.0,17.3797,17.4419,17.3745,17.4367,167500.0
2010-06-24 10:30:00,33.65,33.69,33.41,33.45,181300.0,17.4419,17.4627,17.3175,17.3383,181300.0
2010-06-24 11:00:00,33.44,33.49,33.31,33.43,197600.0,17.3331,17.359,17.2657,17.3279,197600.0
2010-06-24 11:30:00,33.44,33.55,33.43,33.52,203100.0,17.3331,17.3901,17.3279,17.3745,203100.0
2010-06-24 12:00:00,33.52,33.56,33.44,33.44,110400.0,17.3745,17.3953,17.3331,17.3331,110400.0
2010-06-24 12:30:00,33.44,33.6,33.42,33.57,88000.0,17.3331,17.416,17.3227,17.4005,88000.0
2010-06-24 13:00:00,33.58,33.61,33.52,33.56,94400.0,17.4056,17.4212,17.3745,17.3953,94400.0
2010-06-24 13:30:00,33.56,33.63,33.55,33.62,104700.0,17.3953,17.4316,17.3901,17.4264,104700.0
2010-06-24 14:00:00,33.61,33.65,33.6,33.63,84600.0,17.4212,17.4419,17.416,17.4316,84600.0
2010-06-24 14:30:00,33.63,33.63,33.38,33.42,421700.0,17.4316,17.4316,17.302,17.3227,421700.0
2010-06-24 15:00:00,33.41,33.44,33.26,33.38,339900.0,17.3175,17.3331,17.2398,17.302,339900.0
2010-06-24 15:30:00,33.38,33.39,33.27,33.3,1747400.0,17.302,17.3072,17.245,17.2605,1747400.0
2010-06-25 09:30:00,33.38,33.38,33.1,33.18,391500.0,17.302,17.302,17.1568,17.1983,391500.0
2010-06-25 10:00:00,33.18,33.3,33.12,33.15,203500.0,17.1983,17.2605,17.1672,17.1828,203500.0
2010-06-25 10:30:00,33.14,33.27,33.12,33.26,424000.0,17.1776,17.245,17.1672,17.2398,424000.0
2010-06-25 11:00:00,33.26,33.26,33.14,33.2,215900.0,17.2398,17.2398,17.1776,17.2087,215900.0
2010-06-25 11:30:00,33.21,33.3,33.18,33.27,289800.0,17.2139,17.2605,17.1983,17.245,289800.0
2010-06-25 12:00:00,33.27,33.35,33.26,33.3,246500.0,17.245,17.2864,17.2398,17.2605,246500.0
2010-06-25 12:30:00,33.3,33.34,33.2,33.21,164500.0,17.2605,17.2812,17.2087,17.2139,164500.0
2010-06-25 13:00:00,33.2,33.36,33.19,33.35,174100.0,17.2087,17.2916,17.2035,17.2864,174100.0
2010-06-25 13:30:00,33.36,33.42,33.24,33.31,223800.0,17.2916,17.3227,17.2294,17.2657,223800.0
2010-06-25 14:00:00,33.31,33.32,33.25,33.26,195800.0,17.2657,17.2709,17.2346,17.2398,195800.0
2010-06-25 14:30:00,33.26,33.32,33.22,33.28,144800.0,17.2398,17.2709,17.219,17.2501,144800.0
2010-06-25 15:00:00,33.27,33.3,33.21,33.25,247900.0,17.245,17.2605,17.2139,17.2346,247900.0
2010-06-25 15:30:00,33.25,33.33,33.18,33.29,893600.0,17.2346,17.2761,17.1983,17.2553,893600.0
2010-06-28 09:30:00,33.42,33.56,33.29,33.38,288100.0,17.3227,17.3953,17.2553,17.302,288100.0
2010-06-28 10:00:00,33.38,33.56,33.38,33.56,241600.0,17.302,17.3953,17.302,17.3953,241600.0
2010-06-28 10:30:00,33.56,33.68,33.55,33.63,312900.0,17.3953,17.4575,17.3901,17.4316,312900.0
2010-06-28 11:00:00,33.64,33.75,33.63,33.74,170800.0,17.4367,17.4938,17.4316,17.4886,170800.0
2010-06-28 11:30:00,33.74,33.84,33.7,33.77,164100.0,17.4886,17.5404,17.4678,17.5041,164100.0
2010-06-28 12:00:00,33.77,33.88,33.77,33.85,340200.0,17.5041,17.5611,17.5041,17.5456,340200.0
2010-06-28 12:30:00,33.86,33.93,33.84,33.89,261200.0,17.5508,17.5871,17.5404,17.5663,261200.0
2010-06-28 13:00:00,33.88,33.88,33.81,33.85,125500.0,17.5611,17.5611,17.5249,17.5456,125500.0
2010-06-28 13:30:00,33.85,33.89,33.78,33.78,250900.0,17.5456,17.5663,17.5093,17.5093,250900.0
2010-06-28 14:00:00,33.78,33.88,33.78,33.85,236200.0,17.5093,17.5611,17.5093,17.5456,236200.0
2010-06-28 14:30:00,33.85,33.92,33.83,33.92,176100.0,17.5456,17.5819,17.5352,17.5819,176100.0
2010-06-28 15:00:00,33.93,33.96,33.8,33.81,380000.0,17.5871,17.6026,17.5197,17.5249,380000.0
2010-06-28 15:30:00,33.8,33.9,33.79,33.79,734100.0,17.5197,17.5715,17.5145,17.5145,734100.0
2010-06-29 09:30:00,33.56,33.71,33.56,33.6,471800.0,17.3953,17.473,17.3953,17.416,471800.0
2010-06-29 10:00:00,33.6,33.6,33.29,33.3,391200.0,17.416,17.416,17.2553,17.2605,391200.0
2010-06-29 10:30:00,33.3,33.43,33.27,33.36,207800.0,17.2605,17.3279,17.245,17.2916,207800.0
2010-06-29 11:00:00,33.36,33.6,33.36,33.52,667400.0,17.2916,17.416,17.2916,17.3745,667400.0
2010-06-29 11:30:00,33.52,33.74,33.51,33.62,260600.0,17.3745,17.4886,17.3694,17.4264,260600.0
2010-06-29 12:00:00,33.63,33.66,33.54,33.62,229900.0,17.4316,17.4471,17.3849,17.4264,229900.0
2010-06-29 12:30:00,33.61,33.63,33.56,33.57,140100.0,17.4212,17.4316,17.3953,17.4005,140100.0
2010-06-29 13:00:00,33.56,33.64,33.53,33.64,292200.0,17.3953,17.4367,17.3797,17.4367,292200.0
2010-06-29 13:30:00,33.63,33.72,33.54,33.69,316800.0,17.4316,17.4782,17.3849,17.4627,316800.0
2010-06-29 14:00:00,33.7,33.75,33.64,33.67,270400.0,17.4678,17.4938,17.4367,17.4523,270400.0
2010-06-29 14:30:00,33.66,33.66,33.58,33.6,312000.0,17.4471,17.4471,17.4056,17.416,312000.0
2010-06-29 15:00:00,33.6,33.68,33.5,33.56,374800.0,17.416,17.4575,17.3642,17.3953,374800.0
2010-06-29 15:30:00,33.56,33.66,33.51,33.66,1067300.0,17.3953,17.4471,17.3694,17.4471,1067300.0
2010-06-30 09:30:00,33.67,33.71,33.4,33.48,456200.0,17.4523,17.473,17.3123,17.3538,456200.0
2010-06-30 10:00:00,33.47,33.6,33.43,33.59,305300.0,17.3486,17.416,17.3279,17.4108,305300.0
2010-06-30 10:30:00,33.58,33.65,33.53,33.62,235100.0,17.4056,17.4419,17.3797,17.4264,235100.0
2010-06-30 11:00:00,33.62,33.71,33.61,33.68,277500.0,17.4264,17.473,17.4212,17.4575,277500.0
2010-06-30 11:30:00,33.69,33.72,33.62,33.62,277300.0,17.4627,17.4782,17.4264,17.4264,277300.0
2010-06-30 12:00:00,33.62,33.66,33.53,33.53,127900.0,17.4264,17.4471,17.3797,17.3797,127900.0
2010-06-30 12:30:00,33.52,33.55,33.49,33.53,136500.0,17.3745,17.3901,17.359,17.3797,136500.0
2010-06-30 13:00:00,33.53,33.57,33.47,33.57,154100.0,17.3797,17.4005,17.3486,17.4005,154100.0
2010-06-30 13:30:00,33.57,33.57,33.51,33.54,106500.0,17.4005,17.4005,17.3694,17.3849,106500.0
2010-06-30 14:00:00,33.53,33.57,33.47,33.52,201900.0,17.3797,17.4005,17.3486,17.3745,201900.0
2010-06-30 14:30:00,33.51,33.57,33.47,33.57,236200.0,17.3694,17.4005,17.3486,17.4005,236200.0
2010-06-30 15:00:00,33.56,33.57,33.35,33.37,362000.0,17.3953,17.4005,17.2864,17.2968,362000.0
2010-06-30 15:30:00,33.36,33.4,33.18,33.27,1015800.0,17.2916,17.3123,17.1983,17.245,1015800.0
2010-07-01 09:30:00,33.33,33.39,33.09,33.11,287300.0,17.2761,17.3072,17.1517,17.162,287300.0
2010-07-01 10:00:00,33.1,33.25,33.05,33.22,622800.0,17.1568,17.2346,17.1309,17.219,622800.0
2010-07-01 10:30:00,33.21,33.23,33.07,33.08,406600.0,17.2139,17.2242,17.1413,17.1465,406600.0
2010-07-01 11:00:00,33.07,33.08,33.0,33.01,314500.0,17.1413,17.1465,17.105,17.1102,314500.0
2010-07-01 11:30:00,33.01,33.13,33.0,33.09,291500.0,17.1102,17.1724,17.105,17.1517,291500.0
2010-07-01 12:00:00,33.08,33.1,33.01,33.09,171400.0,17.1465,17.1568,17.1102,17.1517,171400.0
2010-07-01 12:30:00,33.09,33.26,33.06,33.18,261800.0,17.1517,17.2398,17.1361,17.1983,261800.0
2010-07-01 13:00:00,33.19,33.26,33.16,33.23,169000.0,17.2035,17.2398,17.1879,17.2242,169000.0
2010-07-01 13:30:00,33.23,33.28,33.16,33.21,245400.0,17.2242,17.2501,17.1879,17.2139,245400.0
2010-07-01 14:00:00,33.21,33.25,33.16,33.18,294600.0,17.2139,17.2346,17.1879,17.1983,294600.0
2010-07-01 14:30:00,33.19,33.22,33.1,33.2,339700.0,17.2035,17.219,17.1568,17.2087,339700.0
2010-07-01 15:00:00,33.19,33.29,33.19,33.25,318100.0,17.2035,17.2553,17.2035,17.2346,318100.0
2010-07-01 15:30:00,33.26,33.43,33.24,33.36,928500.0,17.2398,17.3279,17.2294,17.2916,928500.0
2010-07-02 09:30:00,33.49,33.56,33.37,33.43,392900.0,17.359,17.3953,17.2968,17.3279,392900.0
2010-07-02 10:00:00,33.43,33.6,33.37,33.58,301100.0,17.3279,17.416,17.2968,17.4056,301100.0
2010-07-02 10:30:00,33.57,33.65,33.54,33.61,286300.0,17.4005,17.4419,17.3849,17.4212,286300.0
2010-07-02 11:00:00,33.61,33.64,33.5,33.52,330400.0,17.4212,17.4367,17.3642,17.3745,330400.0
2010-07-02 11:30:00,33.51,33.59,33.4,33.53,257100.0,17.3694,17.4108,17.3123,17.3797,257100.0
2010-07-02 12:00:00,33.52,33.56,33.46,33.55,185700.0,17.3745,17.3953,17.3434,17.3901,185700.0
2010-07-02 12:30:00,33.56,33.56,33.46,33.51,169600.0,17.3953,17.3953,17.3434,17.3694,169600.0
2010-07-02 13:00:00,33.51,33.52,33.4,33.42,207000.0,17.3694,17.3745,17.3123,17.3227,207000.0
2010-07-02 13:30:00,33.41,33.52,33.4,33.44,382300.0,17.3175,17.3745,17.3123,17.3331,382300.0
2010-07-02 14:00:00,33.44,33.44,33.37,33.38,176600.0,17.3331,17.3331,17.2968,17.302,176600.0
2010-07-02 14:30:00,33.39,33.39,33.3,33.35,231500.0,17.3072,17.3072,17.2605,17.2864,231500.0
2010-07-02 15:00:00,33.35,33.42,33.33,33.4,354900.0,17.2864,17.3227,17.2761,17.3123,354900.0
2010-07-02 15:30:00,33.4,33.54,33.36,33.37,763100.0,17.3123,17.3849,17.2916,17.2968,763100.0
2010-07-06 09:30:00,33.58,33.6,33.33,33.38,446500.0,17.4056,17.416,17.2761,17.302,446500.0
2010-07-06 10:00:00,33.38,33.47,33.3,33.37,466800.0,17.302,17.3486,17.2605,17.2968,466800.0
2010-07-06 10:30:00,33.37,33.57,33.36,33.5,497400.0,17.2968,17.4005,17.2916,17.3642,497400.0
2010-07-06 11:00:00,33.51,33.54,33.47,33.51,399300.0,17.3694,17.3849,17.3486,17.3694,399300.0
2010-07-06 11:30:00,33.51,33.55,33.46,33.54,306800.0,17.3694,17.3901,17.3434,17.3849,306800.0
2010-07-06 12:00:00,33.54,33.57,33.49,33.5,268200.0,17.3849,17.4005,17.359,17.3642,268200.0
2010-07-06 12:30:00,33.51,33.56,33.4,33.4,207300.0,17.3694,17.3953,17.3123,17.3123,207300.0
2010-07-06 13:00:00,33.41,33.45,33.34,33.45,225300.0,17.3175,17.3383,17.2812,17.3383,225300.0
2010-07-06 13:30:00,33.45,33.46,33.27,33.3,309100.0,17.3383,17.3434,17.245,17.2605,309100.0
2010-07-06 14:00:00,33.3,33.39,33.25,33.31,302300.0,17.2605,17.3072,17.2346,17.2657,302300.0
2010-07-06 14:30:00,33.31,33.4,33.29,33.3,414300.0,17.2657,17.3123,17.2553,17.2605,414300.0
2010-07-06 15:00:00,33.29,33.32,33.25,33.3,361700.0,17.2553,17.2709,17.2346,17.2605,361700.0
2010-07-06 15:30:00,33.31,33.52,33.29,33.52,1296000.0,17.2657,17.3745,17.2553,17.3745,1296000.0
2010-07-07 09:30:00,33.53,33.7,33.43,33.69,401300.0,17.3797,17.4678,17.3279,17.4627,401300.0
2010-07-07 10:00:00,33.69,33.83,33.68,33.82,367200.0,17.4627,17.5352,17.4575,17.53,367200.0
2010-07-07 10:30:00,33.82,34.07,33.8,34.04,516100.0,17.53,17.6596,17.5197,17.6441,516100.0
2010-07-07 11:00:00,34.04,34.05,33.91,34.01,210000.0,17.6441,17.6493,17.5767,17.6285,210000.0
2010-07-07 11:30:00,34.01,34.07,33.85,33.89,239900.0,17.6285,17.6596,17.5456,17.5663,239900.0
2010-07-07 12:00:00,33.9,33.96,33.88,33.96,166200.0,17.5715,17.6026,17.5611,17.6026,166200.0
2010-07-07 12:30:00,33.96,34.04,33.9,34.03,223500.0,17.6026,17.6441,17.5715,17.6389,223500.0
2010-07-07 13:00:00,34.03,34.19,34.02,34.15,320300.0,17.6389,17.7218,17.6337,17.7011,320300.0
2010-07-07 13:30:00,34.15,34.32,34.13,34.29,588000.0,17.7011,17.7892,17.6907,17.7737,588000.0
2010-07-07 14:00:00,34.29,34.34,34.28,34.33,344700.0,17.7737,17.7996,17.7685,17.7944,344700.0
2010-07-07 14:30:00,34.33,34.35,34.31,34.35,454000.0,17.7944,17.8048,17.784,17.8048,454000.0
2010-07-07 15:00:00,34.35,34.4,34.28,34.38,484800.0,17.8048,17.8307,17.7685,17.8203,484800.0
2010-07-07 15:30:00,34.38,34.57,34.37,34.53,1352000.0,17.8203,17.9188,17.8151,17.8981,1352000.0
2010-07-08 09:30:00,34.49,34.56,34.37,34.51,460500.0,17.8773,17.9136,17.8151,17.8877,460500.0
2010-07-08 10:00:00,34.51,34.55,34.43,34.47,352100.0,17.8877,17.9084,17.8462,17.867,352100.0
2010-07-08 10:30:00,34.47,34.47,34.32,34.41,371300.0,17.867,17.867,17.7892,17.8359,371300.0
2010-07-08 11:00:00,34.41,34.52,34.39,34.47,299700.0,17.8359,17.8929,17.8255,17.867,299700.0
2010-07-08 11:30:00,34.48,34.54,34.41,34.42,268900.0,17.8721,17.9032,17.8359,17.841,268900.0
2010-07-08 12:00:00,34.42,34.48,34.37,34.41,198100.0,17.841,17.8721,17.8151,17.8359,198100.0
2010-07-08 12:30:00,34.41,34.41,34.32,34.34,162700.0,17.8359,17.8359,17.7892,17.7996,162700.0
2010-07-08 13:00:00,34.34,34.43,34.33,34.34,186000.0,17.7996,17.8462,17.7944,17.7996,186000.0
2010-07-08 13:30:00,34.34,34.37,34.3,34.32,194100.0,17.7996,17.8151,17.7788,17.7892,194100.0
2010-07-08 14:00:00,34.32,34.34,34.24,34.27,289600.0,17.7892,17.7996,17.7477,17.7633,289600.0
2010-07-08 14:30:00,34.27,34.39,34.27,34.36,269100.0,17.7633,17.8255,17.7633,17.8099,269100.0
2010-07-08 15:00:00,34.36,34.39,34.27,34.38,265600.0,17.8099,17.8255,17.7633,17.8203,265600.0
2010-07-08 15:30:00,34.38,34.54,34.36,34.51,758900.0,17.8203,17.9032,17.8099,17.8877,758900.0
2010-07-09 09:30:00,34.55,34.6,34.4,34.57,282800.0,17.9084,17.9343,17.8307,17.9188,282800.0
2010-07-09 10:00:00,34.57,34.6,34.43,34.45,209600.0,17.9188,17.9343,17.8462,17.8566,209600.0
2010-07-09 10:30:00,34.45,34.52,34.39,34.43,146700.0,17.8566,17.8929,17.8255,17.8462,146700.0
2010-07-09 11:00:00,34.42,34.45,34.38,34.44,147200.0,17.841,17.8566,17.8203,17.8514,147200.0
2010-07-09 11:30:00,34.44,34.53,34.42,34.5,115000.0,17.8514,17.8981,17.841,17.8825,115000.0
2010-07-09 12:00:00,34.5,34.6,34.49,34.59,125800.0,17.8825,17.9343,17.8773,17.9292,125800.0
2010-07-09 12:30:00,34.58,34.66,34.53,34.66,215700.0,17.924,17.9654,17.8981,17.9654,215700.0
2010-07-09 13:00:00,34.65,34.68,34.59,34.61,147900.0,17.9603,17.9758,17.9292,17.9395,147900.0
2010-07-09 13:30:00,34.6,34.63,34.55,34.59,177000.0,17.9343,17.9499,17.9084,17.9292,177000.0
2010-07-09 14:00:00,34.59,34.61,34.51,34.61,144000.0,17.9292,17.9395,17.8877,17.9395,144000.0
2010-07-09 14:30:00,34.6,34.68,34.56,34.66,223500.0,17.9343,17.9758,17.9136,17.9654,223500.0
2010-07-09 15:00:00,34.66,34.67,34.59,34.6,299800.0,17.9654,17.9706,17.9292,17.9343,299800.0
2010-07-09 15:30:00,34.61,34.75,34.6,34.71,727900.0,17.9395,18.0121,17.9343,17.9914,727900.0
2010-07-12 09:30:00,34.57,34.63,34.47,34.6,325600.0,17.9188,17.9499,17.867,17.9343,325600.0
2010-07-12 10:00:00,34.61,34.61,34.51,34.55,369800.0,17.9395,17.9395,17.8877,17.9084,369800.0
2010-07-12 10:30:00,34.54,34.61,34.5,34.52,334200.0,17.9032,17.9395,17.8825,17.8929,334200.0
2010-07-12 11:00:00,34.53,34.57,34.47,34.57,189000.0,17.8981,17.9188,17.867,17.9188,189000.0
2010-07-12 11:30:00,34.57,34.76,34.56,34.76,217200.0,17.9188,18.0173,17.9136,18.0173,217200.0
2010-07-12 12:00:00,34.76,34.79,34.68,34.74,229500.0,18.0173,18.0328,17.9758,18.0069,229500.0
2010-07-12 12:30:00,34.73,34.78,34.71,34.72,108000.0,18.0017,18.0276,17.9914,17.9965,108000.0
2010-07-12 13:00:00,34.71,34.71,34.64,34.68,148500.0,17.9914,17.9914,17.9551,17.9758,148500.0
2010-07-12 13:30:00,34.69,34.73,34.59,34.72,184400.0,17.981,18.0017,17.9292,17.9965,184400.0
2010-07-12 14:00:00,34.73,34.75,34.63,34.65,206600.0,18.0017,18.0121,17.9499,17.9603,206600.0
2010-07-12 14:30:00,34.65,34.75,34.64,34.73,176600.0,17.9603,18.0121,17.9551,18.0017,176600.0
2010-07-12 15:00:00,34.73,34.75,34.67,34.75,198700.0,18.0017,18.0121,17.9706,18.0121,198700.0
2010-07-12 15:30:00,34.74,34.8,34.7,34.79,486700.0,18.0069,18.038,17.9862,18.0328,486700.0
2010-07-13 09:30:00,34.85,34.94,34.83,34.92,194500.0,18.0639,18.1106,18.0536,18.1002,194500.0
2010-07-13 10:00:00,34.92,34.97,34.9,34.9,154700.0,18.1002,18.1261,18.0898,18.0898,154700.0
2010-07-13 10:30:00,34.9,34.95,34.74,34.93,309000.0,18.0898,18.1158,18.0069,18.1054,309000.0
2010-07-13 11:00:00,34.92,34.93,34.82,34.85,193900.0,18.1002,18.1054,18.0484,18.0639,193900.0
2010-07-13 11:30:00,34.85,34.98,34.84,34.94,236100.0,18.0639,18.1313,18.0587,18.1106,236100.0
2010-07-13 12:00:00,34.94,34.97,34.85,34.94,209100.0,18.1106,18.1261,18.0639,18.1106,209100.0
2010-07-13 12:30:00,34.93,34.96,34.83,34.85,138000.0,18.1054,18.1209,18.0536,18.0639,138000.0
2010-07-13 13:00:00,34.84,34.88,34.78,34.79,165000.0,18.0587,18.0795,18.0276,18.0328,165000.0
2010-07-13 13:30:00,34.78,34.84,34.72,34.77,159400.0,18.0276,18.0587,17.9965,18.0225,159400.0
2010-07-13 14:00:00,34.76,34.83,34.75,34.8,160000.0,18.0173,18.0536,18.0121,18.038,160000.0
2010-07-13 14:30:00,34.81,34.96,34.81,34.94,231600.0,18.0432,18.1209,18.0432,18.1106,231600.0
2010-07-13 15:00:00,34.95,34.96,34.85,34.92,266800.0,18.1158,18.1209,18.0639,18.1002,266800.0
2010-07-13 15:30:00,34.92,34.98,34.9,34.92,582400.0,18.1002,18.1313,18.0898,18.1002,582400.0
2010-07-14 09:30:00,34.82,34.82,34.7,34.72,203800.0,18.0484,18.0484,17.9862,17.9965,203800.0
2010-07-14 10:00:00,34.73,34.73,34.62,34.71,187000.0,18.0017,18.0017,17.9447,17.9914,187000.0
2010-07-14 10:30:00,34.71,34.86,34.71,34.85,167300.0,17.9914,18.0691,17.9914,18.0639,167300.0
2010-07-14 11:00:00,34.85,34.95,34.82,34.92,162100.0,18.0639,18.1158,18.0484,18.1002,162100.0
2010-07-14 11:30:00,34.91,34.92,34.83,34.89,156900.0,18.095,18.1002,18.0536,18.0847,156900.0
2010-07-14 12:00:00,34.89,34.9,34.8,34.83,93300.0,18.0847,18.0898,18.038,18.0536,93300.0
2010-07-14 12:30:00,34.82,34.84,34.8,34.82,118600.0,18.0484,18.0587,18.038,18.0484,118600.0
2010-07-14 13:00:00,34.81,34.82,34.77,34.81,86900.0,18.0432,18.0484,18.0225,18.0432,86900.0
2010-07-14 13:30:00,34.81,34.84,34.78,34.78,153700.0,18.0432,18.0587,18.0276,18.0276,153700.0
2010-07-14 14:00:00,34.77,34.81,34.74,34.77,313400.0,18.0225,18.0432,18.0069,18.0225,313400.0
2010-07-14 14:30:00,34.78,34.82,34.77,34.81,255300.0,18.0276,18.0484,18.0225,18.0432,255300.0
2010-07-14 15:00:00,34.81,34.83,34.76,34.8,218400.0,18.0432,18.0536,18.0173,18.038,218400.0
2010-07-14 15:30:00,34.8,34.92,34.73,34.92,417900.0,18.038,18.1002,18.0017,18.1002,417900.0
2010-07-15 09:30:00,34.93,34.98,34.82,34.96,305100.0,18.1054,18.1313,18.0484,18.1209,305100.0
2010-07-15 10:00:00,34.95,34.95,34.8,34.92,304400.0,18.1158,18.1158,18.038,18.1002,304400.0
2010-07-15 10:30:00,34.91,34.99,34.9,34.97,258700.0,18.095,18.1365,18.0898,18.1261,258700.0
2010-07-15 11:00:00,34.98,34.99,34.97,34.99,212800.0,18.1313,18.1365,18.1261,18.1365,212800.0
2010-07-15 11:30:00,34.99,35.0,34.93,34.96,208700.0,18.1365,18.1417,18.1054,18.1209,208700.0
2010-07-15 12:00:00,34.96,34.99,34.94,34.99,145400.0,18.1209,18.1365,18.1106,18.1365,145400.0
2010-07-15 12:30:00,34.99,35.0,34.98,35.0,150200.0,18.1365,18.1417,18.1313,18.1417,150200.0
2010-07-15 13:00:00,35.0,35.07,34.94,35.03,771800.0,18.1417,18.178,18.1106,18.1572,771800.0
2010-07-15 13:30:00,35.04,35.04,34.98,35.01,276600.0,18.1624,18.1624,18.1313,18.1469,276600.0
2010-07-15 14:00:00,35.01,35.03,34.96,35.03,450700.0,18.1469,18.1572,18.1209,18.1572,450700.0
2010-07-15 14:30:00,35.03,35.05,34.97,34.99,420300.0,18.1572,18.1676,18.1261,18.1365,420300.0
2010-07-15 15:00:00,34.99,35.01,34.9,34.92,512900.0,18.1365,18.1469,18.0898,18.1002,512900.0
2010-07-15 15:30:00,34.92,35.09,34.91,35.01,1891900.0,18.1002,18.1883,18.095,18.1469,1891900.0
2010-07-16 09:30:00,34.96,35.13,34.8,34.89,1019900.0,18.1209,18.2091,18.038,18.0847,1019900.0
2010-07-16 10:00:00,34.88,35.02,34.82,35.01,327200.0,18.0795,18.152,18.0484,18.1469,327200.0
2010-07-16 10:30:00,35.0,35.07,34.95,35.07,347600.0,18.1417,18.178,18.1158,18.178,347600.0
2010-07-16 11:00:00,35.07,35.1,34.9,35.0,245300.0,18.178,18.1935,18.0898,18.1417,245300.0
2010-07-16 11:30:00,34.99,35.02,34.9,34.98,210200.0,18.1365,18.152,18.0898,18.1313,210200.0
2010-07-16 12:00:00,34.99,35.0,34.88,34.95,187200.0,18.1365,18.1417,18.0795,18.1158,187200.0
2010-07-16 12:30:00,34.94,34.97,34.9,34.92,164200.0,18.1106,18.1261,18.0898,18.1002,164200.0
2010-07-16 13:00:00,34.92,35.0,34.91,34.95,158200.0,18.1002,18.1417,18.095,18.1158,158200.0
2010-07-16 13:30:00,34.96,35.03,34.95,35.02,199200.0,18.1209,18.1572,18.1158,18.152,199200.0
2010-07-16 14:00:00,35.02,35.07,34.95,34.97,242200.0,18.152,18.178,18.1158,18.1261,242200.0
2010-07-16 14:30:00,34.96,35.0,34.94,34.95,226500.0,18.1209,18.1417,18.1106,18.1158,226500.0
2010-07-16 15:00:00,34.96,34.98,34.84,34.87,307300.0,18.1209,18.1313,18.0587,18.0743,307300.0
2010-07-16 15:30:00,34.86,34.92,34.76,34.79,989200.0,18.0691,18.1002,18.0173,18.0328,989200.0
2010-07-19 09:30:00,34.96,35.07,34.86,35.04,298000.0,18.1209,18.178,18.0691,18.1624,298000.0
2010-07-19 10:00:00,35.03,35.1,34.99,35.07,277500.0,18.1572,18.1935,18.1365,18.178,277500.0
2010-07-19 10:30:00,35.06,35.12,34.98,35.07,317400.0,18.1728,18.2039,18.1313,18.178,317400.0
2010-07-19 11:00:00,35.06,35.25,35.05,35.18,308000.0,18.1728,18.2713,18.1676,18.235,308000.0
2010-07-19 11:30:00,35.19,35.25,35.14,35.24,221600.0,18.2402,18.2713,18.2142,18.2661,221600.0
2010-07-19 12:00:00,35.23,35.35,35.22,35.34,316800.0,18.2609,18.3231,18.2557,18.3179,316800.0
2010-07-19 12:30:00,35.35,35.36,35.27,35.27,247800.0,18.3231,18.3283,18.2816,18.2816,247800.0
2010-07-19 13:00:00,35.28,35.3,35.24,35.25,111600.0,18.2868,18.2972,18.2661,18.2713,111600.0
2010-07-19 13:30:00,35.25,35.36,35.24,35.35,233200.0,18.2713,18.3283,18.2661,18.3231,233200.0
2010-07-19 14:00:00,35.35,35.38,35.28,35.38,221500.0,18.3231,18.3386,18.2868,18.3386,221500.0
2010-07-19 14:30:00,35.38,35.5,35.37,35.49,472900.0,18.3386,18.4008,18.3335,18.3957,472900.0
2010-07-19 15:00:00,35.48,35.5,35.42,35.43,324600.0,18.3905,18.4008,18.3594,18.3646,324600.0
2010-07-19 15:30:00,35.43,35.47,35.36,35.42,770200.0,18.3646,18.3853,18.3283,18.3594,770200.0
2010-07-20 09:30:00,35.17,35.4,35.13,35.25,615300.0,18.2298,18.349,18.2091,18.2713,615300.0
2010-07-20 10:00:00,35.25,35.3,35.15,35.28,407100.0,18.2713,18.2972,18.2194,18.2868,407100.0
2010-07-20 10:30:00,35.28,35.28,35.11,35.22,600800.0,18.2868,18.2868,18.1987,18.2557,600800.0
2010-07-20 11:00:00,35.22,35.34,35.21,35.31,331200.0,18.2557,18.3179,18.2505,18.3024,331200.0
2010-07-20 11:30:00,35.3,35.33,35.21,35.24,224700.0,18.2972,18.3127,18.2505,18.2661,224700.0
2010-07-20 12:00:00,35.23,35.38,35.21,35.32,242400.0,18.2609,18.3386,18.2505,18.3075,242400.0
2010-07-20 12:30:00,35.31,35.36,35.23,35.34,196000.0,18.3024,18.3283,18.2609,18.3179,196000.0
2010-07-20 13:00:00,35.33,35.4,35.33,35.39,59500.0,18.3127,18.349,18.3127,18.3438,59500.0
2010-07-20 13:30:00,35.39,35.6,35.38,35.59,622200.0,18.3438,18.4527,18.3386,18.4475,622200.0
2010-07-20 14:00:00,35.59,35.59,35.51,35.58,305700.0,18.4475,18.4475,18.406,18.4423,305700.0
2010-07-20 14:30:00,35.57,35.63,35.55,35.58,252800.0,18.4371,18.4682,18.4268,18.4423,252800.0
2010-07-20 15:00:00,35.58,35.79,35.58,35.73,1325900.0,18.4423,18.5512,18.4423,18.5201,1325900.0
2010-07-20 15:30:00,35.72,35.84,35.72,35.82,1008100.0,18.5149,18.5771,18.5149,18.5667,1008100.0
2010-07-21 09:30:00,35.78,35.78,35.48,35.63,455800.0,18.546,18.546,18.3905,18.4682,455800.0
2010-07-21 10:00:00,35.63,35.67,35.5,35.57,337300.0,18.4682,18.489,18.4008,18.4371,337300.0
2010-07-21 10:30:00,35.56,35.68,35.5,35.54,350300.0,18.4319,18.4941,18.4008,18.4216,350300.0
2010-07-21 11:00:00,35.53,35.63,35.53,35.61,203800.0,18.4164,18.4682,18.4164,18.4579,203800.0
2010-07-21 11:30:00,35.6,35.68,35.6,35.64,126100.0,18.4527,18.4941,18.4527,18.4734,126100.0
2010-07-21 12:00:00,35.63,35.69,35.62,35.65,107100.0,18.4682,18.4993,18.463,18.4786,107100.0
2010-07-21 12:30:00,35.65,35.66,35.56,35.57,221500.0,18.4786,18.4838,18.4319,18.4371,221500.0
2010-07-21 13:00:00,35.57,35.58,35.54,35.55,90900.0,18.4371,18.4423,18.4216,18.4268,90900.0
2010-07-21 13:30:00,35.55,35.64,35.53,35.61,196500.0,18.4268,18.4734,18.4164,18.4579,196500.0
2010-07-21 14:00:00,35.6,35.64,35.37,35.37,462500.0,18.4527,18.4734,18.3335,18.3335,462500.0
2010-07-21 14:30:00,35.37,35.38,35.25,35.28,454100.0,18.3335,18.3386,18.2713,18.2868,454100.0
2010-07-21 15:00:00,35.28,35.34,35.22,35.33,457700.0,18.2868,18.3179,18.2557,18.3127,457700.0
2010-07-21 15:30:00,35.32,35.4,35.26,35.36,731000.0,18.3075,18.349,18.2764,18.3283,731000.0
2010-07-22 09:30:00,35.57,35.75,35.37,35.74,499100.0,18.4371,18.5304,18.3335,18.5252,499100.0
2010-07-22 10:00:00,35.74,35.81,35.72,35.78,479400.0,18.5252,18.5615,18.5149,18.546,479400.0
2010-07-22 10:30:00,35.78,35.8,35.69,35.77,251300.0,18.546,18.5563,18.4993,18.5408,251300.0
2010-07-22 11:00:00,35.77,35.82,35.71,35.81,196900.0,18.5408,18.5667,18.5097,18.5615,196900.0
2010-07-22 11:30:00,35.8,35.82,35.63,35.75,202200.0,18.5563,18.5667,18.4682,18.5304,202200.0
2010-07-22 12:00:00,35.74,35.79,35.69,35.7,211200.0,18.5252,18.5512,18.4993,18.5045,211200.0
2010-07-22 12:30:00,35.7,35.78,35.69,35.74,152300.0,18.5045,18.546,18.4993,18.5252,152300.0
2010-07-22 13:00:00,35.74,35.79,35.73,35.77,95100.0,18.5252,18.5512,18.5201,18.5408,95100.0
2010-07-22 13:30:00,35.77,35.78,35.72,35.73,126800.0,18.5408,18.546,18.5149,18.5201,126800.0
2010-07-22 14:00:00,35.73,35.84,35.72,35.84,208000.0,18.5201,18.5771,18.5149,18.5771,208000.0
2010-07-22 14:30:00,35.83,35.83,35.72,35.74,135900.0,18.5719,18.5719,18.5149,18.5252,135900.0
2010-07-22 15:00:00,35.74,35.75,35.68,35.68,251400.0,18.5252,18.5304,18.4941,18.4941,251400.0
2010-07-22 15:30:00,35.69,35.71,35.49,35.66,921900.0,18.4993,18.5097,18.3957,18.4838,921900.0
2010-07-23 09:30:00,35.58,35.76,35.49,35.72,238800.0,18.4423,18.5356,18.3957,18.5149,238800.0
2010-07-23 10:00:00,35.72,35.76,35.61,35.66,236400.0,18.5149,18.5356,18.4579,18.4838,236400.0
2010-07-23 10:30:00,35.66,35.68,35.56,35.64,151500.0,18.4838,18.4941,18.4319,18.4734,151500.0
2010-07-23 11:00:00,35.65,35.81,35.64,35.8,202300.0,18.4786,18.5615,18.4734,18.5563,202300.0
2010-07-23 11:30:00,35.81,35.83,35.73,35.8,152100.0,18.5615,18.5719,18.5201,18.5563,152100.0
2010-07-23 12:00:00,35.81,35.84,35.68,35.68,266500.0,18.5615,18.5771,18.4941,18.4941,266500.0
2010-07-23 12:30:00,35.68,35.68,35.55,35.6,182900.0,18.4941,18.4941,18.4268,18.4527,182900.0
2010-07-23 13:00:00,35.61,35.78,35.56,35.73,305400.0,18.4579,18.546,18.4319,18.5201,305400.0
2010-07-23 13:30:00,35.73,35.84,35.71,35.84,168700.0,18.5201,18.5771,18.5097,18.5771,168700.0
2010-07-23 14:00:00,35.84,35.9,35.75,35.81,183200.0,18.5771,18.6082,18.5304,18.5615,183200.0
2010-07-23 14:30:00,35.81,35.9,35.79,35.86,139600.0,18.5615,18.6082,18.5512,18.5874,139600.0
2010-07-23 15:00:00,35.86,35.87,35.78,35.81,206400.0,18.5874,18.5926,18.546,18.5615,206400.0
2010-07-23 15:30:00,35.8,35.9,35.72,35.9,533100.0,18.5563,18.6082,18.5149,18.6082,533100.0
2010-07-26 09:30:00,35.69,35.94,35.69,35.92,208700.0,18.4993,18.6289,18.4993,18.6185,208700.0
2010-07-26 10:00:00,35.92,36.0,35.92,35.96,374400.0,18.6185,18.66,18.6185,18.6393,374400.0
2010-07-26 10:30:00,35.96,35.99,35.93,35.98,129900.0,18.6393,18.6548,18.6237,18.6496,129900.0
2010-07-26 11:00:00,35.98,36.0,35.92,36.0,258900.0,18.6496,18.66,18.6185,18.66,258900.0
2010-07-26 11:30:00,36.0,36.0,35.95,35.98,226200.0,18.66,18.66,18.6341,18.6496,226200.0
2010-07-26 12:00:00,35.99,36.0,35.97,36.0,163400.0,18.6548,18.66,18.6445,18.66,163400.0
2010-07-26 12:30:00,36.0,36.0,35.98,35.99,120500.0,18.66,18.66,18.6496,18.6548,120500.0
2010-07-26 13:00:00,35.99,36.0,35.99,35.99,231300.0,18.6548,18.66,18.6548,18.6548,231300.0
2010-07-26 13:30:00,35.99,36.08,35.96,36.06,319100.0,18.6548,18.7015,18.6393,18.6911,319100.0
2010-07-26 14:00:00,36.06,36.07,35.96,35.97,170000.0,18.6911,18.6963,18.6393,18.6445,170000.0
2010-07-26 14:30:00,35.97,36.03,35.95,36.0,142100.0,18.6445,18.6756,18.6341,18.66,142100.0
2010-07-26 15:00:00,36.0,36.07,35.98,36.03,244700.0,18.66,18.6963,18.6496,18.6756,244700.0
2010-07-26 15:30:00,36.04,36.1,36.03,36.09,393900.0,18.6807,18.7118,18.6756,18.7067,393900.0
2010-07-27 09:30:00,36.28,36.28,36.09,36.22,410100.0,18.8051,18.8051,18.7067,18.774,410100.0
2010-07-27 10:00:00,36.22,36.42,36.2,36.42,497200.0,18.774,18.8777,18.7637,18.8777,497200.0
2010-07-27 10:30:00,36.42,36.5,36.37,36.47,385000.0,18.8777,18.9192,18.8518,18.9036,385000.0
2010-07-27 11:00:00,36.47,36.5,36.4,36.49,304300.0,18.9036,18.9192,18.8673,18.914,304300.0
2010-07-27 11:30:00,36.49,36.68,36.48,36.6,377500.0,18.914,19.0125,18.9088,18.971,377500.0
2010-07-27 12:00:00,36.6,36.71,36.55,36.65,269200.0,18.971,19.028,18.9451,18.9969,269200.0
2010-07-27 12:30:00,36.65,36.65,36.49,36.52,228500.0,18.9969,18.9969,18.914,18.9295,228500.0
2010-07-27 13:00:00,36.52,36.73,36.49,36.6,235700.0,18.9295,19.0384,18.914,18.971,235700.0
2010-07-27 13:30:00,36.6,36.78,36.6,36.71,306700.0,18.971,19.0643,18.971,19.028,306700.0
2010-07-27 14:00:00,36.71,36.74,36.63,36.71,267200.0,19.028,19.0436,18.9866,19.028,267200.0
2010-07-27 14:30:00,36.71,36.72,36.61,36.67,272300.0,19.028,19.0332,18.9762,19.0073,272300.0
2010-07-27 15:00:00,36.67,36.74,36.65,36.69,267500.0,19.0073,19.0436,18.9969,19.0177,267500.0
2010-07-27 15:30:00,36.69,36.78,36.5,36.73,822200.0,19.0177,19.0643,18.9192,19.0384,822200.0
2010-07-28 09:30:00,36.65,36.65,36.29,36.37,557500.0,18.9969,18.9969,18.8103,18.8518,557500.0
2010-07-28 10:00:00,36.37,36.52,36.37,36.52,372900.0,18.8518,18.9295,18.8518,18.9295,372900.0
2010-07-28 10:30:00,36.52,36.53,36.26,36.45,319500.0,18.9295,18.9347,18.7948,18.8933,319500.0
2010-07-28 11:00:00,36.45,36.58,36.44,36.45,313300.0,18.8933,18.9606,18.8881,18.8933,313300.0
2010-07-28 11:30:00,36.44,36.51,36.4,36.4,256900.0,18.8881,18.9244,18.8673,18.8673,256900.0
2010-07-28 12:00:00,36.41,36.51,36.4,36.49,227300.0,18.8725,18.9244,18.8673,18.914,227300.0
2010-07-28 12:30:00,36.5,36.55,36.44,36.54,201900.0,18.9192,18.9451,18.8881,18.9399,201900.0
2010-07-28 13:00:00,36.55,36.58,36.37,36.48,468400.0,18.9451,18.9606,18.8518,18.9088,468400.0
2010-07-28 13:30:00,36.49,36.56,36.43,36.49,253300.0,18.914,18.9503,18.8829,18.914,253300.0
2010-07-28 14:00:00,36.49,36.56,36.42,36.53,328000.0,18.914,18.9503,18.8777,18.9347,328000.0
2010-07-28 14:30:00,36.53,36.58,36.47,36.51,343600.0,18.9347,18.9606,18.9036,18.9244,343600.0
2010-07-28 15:00:00,36.51,36.57,36.47,36.56,522800.0,18.9244,18.9555,18.9036,18.9503,522800.0
2010-07-28 15:30:00,36.57,36.61,36.47,36.59,826300.0,18.9555,18.9762,18.9036,18.9658,826300.0
2010-07-29 09:30:00,35.42,35.77,35.29,35.61,1359100.0,18.5948,18.7785,18.5265,18.6945,1359100.0
2010-07-29 10:00:00,35.61,35.61,35.05,35.49,610800.0,18.6945,18.6945,18.4005,18.6315,610800.0
2010-07-29 10:30:00,35.49,35.61,35.47,35.52,557300.0,18.6315,18.6945,18.621,18.6473,557300.0
2010-07-29 11:00:00,35.52,35.58,35.37,35.42,793200.0,18.6473,18.6788,18.5685,18.5948,793200.0
2010-07-29 11:30:00,35.41,35.42,35.3,35.3,296700.0,18.5895,18.5948,18.5318,18.5318,296700.0
2010-07-29 12:00:00,35.3,35.38,35.25,35.29,444700.0,18.5318,18.5738,18.5055,18.5265,444700.0
2010-07-29 12:30:00,35.29,35.32,35.2,35.25,316800.0,18.5265,18.5423,18.4793,18.5055,316800.0
2010-07-29 13:00:00,35.25,35.37,35.24,35.37,201200.0,18.5055,18.5685,18.5003,18.5685,201200.0
2010-07-29 13:30:00,35.37,35.42,35.32,35.34,163700.0,18.5685,18.5948,18.5423,18.5528,163700.0
2010-07-29 14:00:00,35.34,35.5,35.32,35.48,378300.0,18.5528,18.6368,18.5423,18.6263,378300.0
2010-07-29 14:30:00,35.49,35.5,35.43,35.47,337700.0,18.6315,18.6368,18.6,18.621,337700.0
2010-07-29 15:00:00,35.49,35.58,35.4,35.52,606000.0,18.6315,18.6788,18.5843,18.6473,606000.0
2010-07-29 15:30:00,35.52,35.57,35.42,35.47,1364900.0,18.6473,18.6735,18.5948,18.621,1364900.0
2010-07-30 09:30:00,35.34,35.45,35.15,35.25,573600.0,18.5528,18.6105,18.453,18.5055,573600.0
2010-07-30 10:00:00,35.26,35.4,35.19,35.23,346000.0,18.5108,18.5843,18.474,18.495,346000.0
2010-07-30 10:30:00,35.24,35.35,35.2,35.21,509000.0,18.5003,18.558,18.4793,18.4845,509000.0
2010-07-30 11:00:00,35.21,35.26,35.11,35.14,320300.0,18.4845,18.5108,18.432,18.4478,320300.0
2010-07-30 11:30:00,35.14,35.32,35.14,35.32,280400.0,18.4478,18.5423,18.4478,18.5423,280400.0
2010-07-30 12:00:00,35.32,35.35,35.25,35.29,174800.0,18.5423,18.558,18.5055,18.5265,174800.0
2010-07-30 12:30:00,35.29,35.32,35.23,35.26,256700.0,18.5265,18.5423,18.495,18.5108,256700.0
2010-07-30 13:00:00,35.26,35.28,35.16,35.21,177400.0,18.5108,18.5213,18.4583,18.4845,177400.0
2010-07-30 13:30:00,35.21,35.22,35.17,35.18,317500.0,18.4845,18.4898,18.4635,18.4688,317500.0
2010-07-30 14:00:00,35.17,35.24,35.16,35.22,423700.0,18.4635,18.5003,18.4583,18.4898,423700.0
2010-07-30 14:30:00,35.21,35.26,35.18,35.2,194500.0,18.4845,18.5108,18.4688,18.4793,194500.0
2010-07-30 15:00:00,35.2,35.44,35.19,35.39,359800.0,18.4793,18.6053,18.474,18.579,359800.0
2010-07-30 15:30:00,35.4,35.46,35.29,35.33,1107700.0,18.5843,18.6158,18.5265,18.5475,1107700.0
2010-08-02 09:30:00,35.49,35.71,35.46,35.5,338200.0,18.6315,18.747,18.6158,18.6368,338200.0
2010-08-02 10:00:00,35.49,35.68,35.48,35.67,473300.0,18.6315,18.7312,18.6263,18.726,473300.0
2010-08-02 10:30:00,35.68,35.75,35.63,35.63,339600.0,18.7312,18.768,18.705,18.705,339600.0
2010-08-02 11:00:00,35.64,35.67,35.62,35.65,171600.0,18.7102,18.726,18.6997,18.7155,171600.0
2010-08-02 11:30:00,35.65,35.75,35.65,35.74,192500.0,18.7155,18.768,18.7155,18.7627,192500.0
2010-08-02 12:00:00,35.75,35.75,35.63,35.64,233700.0,18.768,18.768,18.705,18.7102,233700.0
2010-08-02 12:30:00,35.64,35.68,35.57,35.66,186400.0,18.7102,18.7312,18.6735,18.7207,186400.0
2010-08-02 13:00:00,35.65,35.67,35.57,35.61,187100.0,18.7155,18.726,18.6735,18.6945,187100.0
2010-08-02 13:30:00,35.6,35.67,35.59,35.61,165000.0,18.6893,18.726,18.684,18.6945,165000.0
2010-08-02 14:00:00,35.61,35.64,35.57,35.6,185400.0,18.6945,18.7102,18.6735,18.6893,185400.0
2010-08-02 14:30:00,35.6,35.75,35.59,35.74,356400.0,18.6893,18.768,18.684,18.7627,356400.0
2010-08-02 15:00:00,35.75,35.76,35.69,35.74,386900.0,18.768,18.7732,18.7365,18.7627,386900.0
2010-08-02 15:30:00,35.74,35.86,35.72,35.83,1076400.0,18.7627,18.8257,18.7522,18.81,1076400.0
2010-08-03 09:30:00,35.7,35.89,35.55,35.88,272300.0,18.7417,18.8415,18.663,18.8362,272300.0
2010-08-03 10:00:00,35.87,35.9,35.77,35.83,259300.0,18.831,18.8467,18.7785,18.81,259300.0
2010-08-03 10:30:00,35.82,35.95,35.81,35.82,227700.0,18.8047,18.873,18.7995,18.8047,227700.0
2010-08-03 11:00:00,35.82,35.88,35.77,35.8,267000.0,18.8047,18.8362,18.7785,18.7942,267000.0
2010-08-03 11:30:00,35.8,35.87,35.7,35.7,314200.0,18.7942,18.831,18.7417,18.7417,314200.0
2010-08-03 12:00:00,35.71,35.78,35.69,35.7,223000.0,18.747,18.7837,18.7365,18.7417,223000.0
2010-08-03 12:30:00,35.7,35.77,35.69,35.74,198300.0,18.7417,18.7785,18.7365,18.7627,198300.0
2010-08-03 13:00:00,35.74,35.77,35.69,35.72,258400.0,18.7627,18.7785,18.7365,18.7522,258400.0
2010-08-03 13:30:00,35.72,35.75,35.66,35.67,211700.0,18.7522,18.768,18.7207,18.726,211700.0
2010-08-03 14:00:00,35.67,35.71,35.65,35.68,201200.0,18.726,18.747,18.7155,18.7312,201200.0
2010-08-03 14:30:00,35.69,35.69,35.62,35.65,228100.0,18.7365,18.7365,18.6997,18.7155,228100.0
2010-08-03 15:00:00,35.65,35.67,35.62,35.66,255900.0,18.7155,18.726,18.6997,18.7207,255900.0
2010-08-03 15:30:00,35.66,35.67,35.53,35.59,832700.0,18.7207,18.726,18.6525,18.684,832700.0
2010-08-04 09:30:00,35.68,35.73,35.5,35.69,432200.0,18.7312,18.7575,18.6368,18.7365,432200.0
2010-08-04 10:00:00,35.7,35.83,35.7,35.79,320500.0,18.7417,18.81,18.7417,18.789,320500.0
2010-08-04 10:30:00,35.8,35.9,35.75,35.9,434500.0,18.7942,18.8467,18.768,18.8467,434500.0
2010-08-04 11:00:00,35.89,35.91,35.74,35.83,233300.0,18.8415,18.852,18.7627,18.81,233300.0
2010-08-04 11:30:00,35.83,35.86,35.74,35.77,158700.0,18.81,18.8257,18.7627,18.7785,158700.0
2010-08-04 12:00:00,35.78,35.78,35.71,35.71,171500.0,18.7837,18.7837,18.747,18.747,171500.0
2010-08-04 12:30:00,35.71,35.73,35.65,35.66,416300.0,18.747,18.7575,18.7155,18.7207,416300.0
2010-08-04 13:00:00,35.66,35.7,35.59,35.59,212900.0,18.7207,18.7417,18.684,18.684,212900.0
2010-08-04 13:30:00,35.59,35.64,35.55,35.59,242400.0,18.684,18.7102,18.663,18.684,242400.0
2010-08-04 14:00:00,35.6,35.7,35.59,35.7,199600.0,18.6893,18.7417,18.684,18.7417,199600.0
2010-08-04 14:30:00,35.7,35.71,35.66,35.7,236700.0,18.7417,18.747,18.7207,18.7417,236700.0
2010-08-04 15:00:00,35.7,35.76,35.68,35.75,372600.0,18.7417,18.7732,18.7312,18.768,372600.0
2010-08-04 15:30:00,35.74,35.81,35.72,35.77,658200.0,18.7627,18.7995,18.7522,18.7785,658200.0
2010-08-05 09:30:00,35.65,35.68,35.53,35.63,306800.0,18.7155,18.7312,18.6525,18.705,306800.0
2010-08-05 10:00:00,35.62,35.75,35.62,35.68,292000.0,18.6997,18.768,18.6997,18.7312,292000.0
2010-08-05 10:30:00,35.67,35.81,35.64,35.77,356900.0,18.726,18.7995,18.7102,18.7785,356900.0
2010-08-05 11:00:00,35.76,35.84,35.73,35.81,131900.0,18.7732,18.8152,18.7575,18.7995,131900.0
2010-08-05 11:30:00,35.82,35.85,35.76,35.77,129300.0,18.8047,18.8205,18.7732,18.7785,129300.0
2010-08-05 12:00:00,35.77,35.83,35.75,35.76,92400.0,18.7785,18.81,18.768,18.7732,92400.0
2010-08-05 12:30:00,35.77,35.78,35.67,35.7,206600.0,18.7785,18.7837,18.726,18.7417,206600.0
2010-08-05 13:00:00,35.7,35.75,35.66,35.74,94600.0,18.7417,18.768,18.7207,18.7627,94600.0
2010-08-05 13:30:00,35.74,35.87,35.72,35.82,207400.0,18.7627,18.831,18.7522,18.8047,207400.0
2010-08-05 14:00:00,35.82,35.84,35.79,35.82,139800.0,18.8047,18.8152,18.789,18.8047,139800.0
2010-08-05 14:30:00,35.82,35.9,35.8,35.88,228900.0,18.8047,18.8467,18.7942,18.8362,228900.0
2010-08-05 15:00:00,35.89,35.91,35.81,35.85,201400.0,18.8415,18.852,18.7995,18.8205,201400.0
2010-08-05 15:30:00,35.85,35.95,35.82,35.92,556600.0,18.8205,18.873,18.8047,18.8572,556600.0
2010-08-06 09:30:00,35.72,35.95,35.72,35.85,225300.0,18.7522,18.873,18.7522,18.8205,225300.0
2010-08-06 10:00:00,35.86,35.9,35.81,35.86,201100.0,18.8257,18.8467,18.7995,18.8257,201100.0
2010-08-06 10:30:00,35.86,35.91,35.62,35.67,263600.0,18.8257,18.852,18.6997,18.726,263600.0
2010-08-06 11:00:00,35.67,35.67,35.56,35.65,268800.0,18.726,18.726,18.6683,18.7155,268800.0
2010-08-06 11:30:00,35.64,35.69,35.56,35.63,231600.0,18.7102,18.7365,18.6683,18.705,231600.0
2010-08-06 12:00:00,35.63,35.75,35.62,35.72,133200.0,18.705,18.768,18.6997,18.7522,133200.0
2010-08-06 12:30:00,35.73,35.75,35.65,35.71,93900.0,18.7575,18.768,18.7155,18.747,93900.0
2010-08-06 13:00:00,35.71,35.72,35.64,35.66,203900.0,18.747,18.7522,18.7102,18.7207,203900.0
2010-08-06 13:30:00,35.67,35.75,35.65,35.74,207300.0,18.726,18.768,18.7155,18.7627,207300.0
2010-08-06 14:00:00,35.73,35.79,35.69,35.73,164000.0,18.7575,18.789,18.7365,18.7575,164000.0
2010-08-06 14:30:00,35.73,35.95,35.68,35.95,376600.0,18.7575,18.873,18.7312,18.873,376600.0
2010-08-06 15:00:00,35.95,35.98,35.86,35.87,469600.0,18.873,18.8887,18.8257,18.831,469600.0
2010-08-06 15:30:00,35.87,35.9,35.78,35.87,815800.0,18.831,18.8467,18.7837,18.831,815800.0
2010-08-09 09:30:00,35.97,36.0,35.93,36.0,261700.0,18.8835,18.8992,18.8625,18.8992,261700.0
2010-08-09 10:00:00,36.0,36.14,35.98,36.06,299500.0,18.8992,18.9727,18.8887,18.9307,299500.0
2010-08-09 10:30:00,36.06,36.14,36.03,36.14,230800.0,18.9307,18.9727,18.915,18.9727,230800.0
2010-08-09 11:00:00,36.15,36.19,36.09,36.09,192800.0,18.978,18.999,18.9465,18.9465,192800.0
2010-08-09 11:30:00,36.09,36.18,36.06,36.11,210200.0,18.9465,18.9937,18.9307,18.957,210200.0
2010-08-09 12:00:00,36.1,36.17,36.1,36.14,104100.0,18.9517,18.9885,18.9517,18.9727,104100.0
2010-08-09 12:30:00,36.14,36.16,36.06,36.06,116300.0,18.9727,18.9832,18.9307,18.9307,116300.0
2010-08-09 13:00:00,36.06,36.09,35.96,35.97,120100.0,18.9307,18.9465,18.8782,18.8835,120100.0
2010-08-09 13:30:00,35.97,36.03,35.92,36.03,164400.0,18.8835,18.915,18.8572,18.915,164400.0
2010-08-09 14:00:00,36.02,36.04,35.98,35.99,135500.0,18.9097,18.9202,18.8887,18.894,135500.0
2010-08-09 14:30:00,35.98,36.09,35.98,36.07,267900.0,18.8887,18.9465,18.8887,18.936,267900.0
2010-08-09 15:00:00,36.08,36.08,36.0,36.0,196200.0,18.9412,18.9412,18.8992,18.8992,196200.0
2010-08-09 15:30:00,36.0,36.15,36.0,36.15,1197300.0,18.8992,18.978,18.8992,18.978,1197300.0
2010-08-10 09:30:00,35.97,36.16,35.94,36.12,497900.0,18.8835,18.9832,18.8677,18.9622,497900.0
2010-08-10 10:00:00,36.11,36.16,36.03,36.11,254800.0,18.957,18.9832,18.915,18.957,254800.0
2010-08-10 10:30:00,36.1,36.25,36.09,36.17,273800.0,18.9517,19.0305,18.9465,18.9885,273800.0
2010-08-10 11:00:00,36.16,36.39,36.16,36.37,342000.0,18.9832,19.104,18.9832,19.0935,342000.0
2010-08-10 11:30:00,36.38,36.43,36.37,36.39,255000.0,19.0987,19.125,19.0935,19.104,255000.0
2010-08-10 12:00:00,36.39,36.48,36.35,36.42,282300.0,19.104,19.1512,19.083,19.1197,282300.0
2010-08-10 12:30:00,36.41,36.44,36.37,36.38,166400.0,19.1145,19.1302,19.0935,19.0987,166400.0
2010-08-10 13:00:00,36.38,36.39,36.28,36.29,243700.0,19.0987,19.104,19.0462,19.0515,243700.0
2010-08-10 13:30:00,36.29,36.41,36.28,36.38,338600.0,19.0515,19.1145,19.0462,19.0987,338600.0
2010-08-10 14:00:00,36.39,36.56,36.35,36.56,873700.0,19.104,19.1932,19.083,19.1932,873700.0
2010-08-10 14:30:00,36.57,36.62,36.45,36.45,538900.0,19.1985,19.2247,19.1355,19.1355,538900.0
2010-08-10 15:00:00,36.44,36.55,36.32,36.47,525700.0,19.1302,19.188,19.0672,19.146,525700.0
2010-08-10 15:30:00,36.48,36.54,36.34,36.37,840800.0,19.1512,19.1827,19.0777,19.0935,840800.0
2010-08-11 09:30:00,36.02,36.22,36.01,36.11,694600.0,18.9097,19.0147,18.9045,18.957,694600.0
2010-08-11 10:00:00,36.12,36.13,36.05,36.1,471500.0,18.9622,18.9675,18.9255,18.9517,471500.0
2010-08-11 10:30:00,36.1,36.14,36.05,36.11,244400.0,18.9517,18.9727,18.9255,18.957,244400.0
2010-08-11 11:00:00,36.11,36.12,36.0,36.04,326000.0,18.957,18.9622,18.8992,18.9202,326000.0
2010-08-11 11:30:00,36.03,36.04,35.97,36.02,294900.0,18.915,18.9202,18.8835,18.9097,294900.0
2010-08-11 12:00:00,36.01,36.03,35.94,36.0,161700.0,18.9045,18.915,18.8677,18.8992,161700.0
2010-08-11 12:30:00,36.0,36.01,35.91,35.93,176000.0,18.8992,18.9045,18.852,18.8625,176000.0
2010-08-11 13:00:00,35.93,36.01,35.93,36.0,148700.0,18.8625,18.9045,18.8625,18.8992,148700.0
2010-08-11 13:30:00,36.01,36.07,35.99,36.0,181200.0,18.9045,18.936,18.894,18.8992,181200.0
2010-08-11 14:00:00,35.99,36.11,35.99,36.09,244200.0,18.894,18.957,18.894,18.9465,244200.0
2010-08-11 14:30:00,36.08,36.08,35.9,35.96,261600.0,18.9412,18.9412,18.8467,18.8782,261600.0
2010-08-11 15:00:00,35.96,36.02,35.94,36.0,310300.0,18.8782,18.9097,18.8677,18.8992,310300.0
2010-08-11 15:30:00,36.01,36.06,35.85,35.87,1000200.0,18.9045,18.9307,18.8205,18.831,1000200.0
2010-08-12 09:30:00,35.77,35.77,35.58,35.61,467500.0,18.7785,18.7785,18.6788,18.6945,467500.0
2010-08-12 10:00:00,35.62,35.78,35.52,35.69,393700.0,18.6997,18.7837,18.6473,18.7365,393700.0
2010-08-12 10:30:00,35.69,35.85,35.65,35.69,241900.0,18.7365,18.8205,18.7155,18.7365,241900.0
2010-08-12 11:00:00,35.68,35.87,35.63,35.83,235900.0,18.7312,18.831,18.705,18.81,235900.0
2010-08-12 11:30:00,35.83,35.83,35.65,35.68,139700.0,18.81,18.81,18.7155,18.7312,139700.0
2010-08-12 12:00:00,35.68,35.76,35.65,35.72,231400.0,18.7312,18.7732,18.7155,18.7522,231400.0
2010-08-12 12:30:00,35.71,35.81,35.7,35.8,132800.0,18.747,18.7995,18.7417,18.7942,132800.0
2010-08-12 13:00:00,35.8,35.82,35.72,35.72,117200.0,18.7942,18.8047,18.7522,18.7522,117200.0
2010-08-12 13:30:00,35.72,35.8,35.67,35.71,143300.0,18.7522,18.7942,18.726,18.747,143300.0
2010-08-12 14:00:00,35.69,35.79,35.69,35.76,136200.0,18.7365,18.789,18.7365,18.7732,136200.0
2010-08-12 14:30:00,35.75,35.8,35.67,35.77,164900.0,18.768,18.7942,18.726,18.7785,164900.0
2010-08-12 15:00:00,35.77,35.87,35.76,35.79,265900.0,18.7785,18.831,18.7732,18.789,265900.0
2010-08-12 15:30:00,35.79,35.9,35.76,35.8,693100.0,18.789,18.8467,18.7732,18.7942,693100.0
2010-08-13 09:30:00,35.61,36.04,35.6,36.03,400400.0,18.6945,18.9202,18.6893,18.915,400400.0
2010-08-13 10:00:00,36.03,36.05,35.92,35.98,273000.0,18.915,18.9255,18.8572,18.8887,273000.0
2010-08-13 10:30:00,35.98,36.05,35.9,35.94,268400.0,18.8887,18.9255,18.8467,18.8677,268400.0
2010-08-13 11:00:00,35.94,36.03,35.9,35.94,229200.0,18.8677,18.915,18.8467,18.8677,229200.0
2010-08-13 11:30:00,35.94,36.05,35.92,36.04,199800.0,18.8677,18.9255,18.8572,18.9202,199800.0
2010-08-13 12:00:00,36.04,36.13,35.98,36.12,129400.0,18.9202,18.9675,18.8887,18.9622,129400.0
2010-08-13 12:30:00,36.11,36.12,36.01,36.11,190100.0,18.957,18.9622,18.9045,18.957,190100.0
2010-08-13 13:00:00,36.11,36.14,36.05,36.08,107600.0,18.957,18.9727,18.9255,18.9412,107600.0
2010-08-13 13:30:00,36.08,36.1,36.02,36.02,66400.0,18.9412,18.9517,18.9097,18.9097,66400.0
2010-08-13 14:00:00,36.02,36.06,36.0,36.01,246800.0,18.9097,18.9307,18.8992,18.9045,246800.0
2010-08-13 14:30:00,36.02,36.02,35.94,35.98,214300.0,18.9097,18.9097,18.8677,18.8887,214300.0
2010-08-13 15:00:00,35.98,35.99,35.9,35.94,184000.0,18.8887,18.894,18.8467,18.8677,184000.0
2010-08-13 15:30:00,35.94,35.95,35.79,35.84,585700.0,18.8677,18.873,18.789,18.8152,585700.0
2010-08-16 09:30:00,35.68,35.76,35.6,35.67,400400.0,18.7312,18.7732,18.6893,18.726,400400.0
2010-08-16 10:00:00,35.68,35.84,35.67,35.71,301700.0,18.7312,18.8152,18.726,18.747,301700.0
2010-08-16 10:30:00,35.71,35.76,35.68,35.72,192800.0,18.747,18.7732,18.7312,18.7522,192800.0
2010-08-16 11:00:00,35.73,35.8,35.67,35.77,164200.0,18.7575,18.7942,18.726,18.7785,164200.0
2010-08-16 11:30:00,35.77,35.88,35.77,35.88,145900.0,18.7785,18.8362,18.7785,18.8362,145900.0
2010-08-16 12:00:00,35.88,35.92,35.79,35.91,118900.0,18.8362,18.8572,18.789,18.852,118900.0
2010-08-16 12:30:00,35.91,35.92,35.83,35.84,136200.0,18.852,18.8572,18.81,18.8152,136200.0
2010-08-16 13:00:00,35.84,35.91,35.79,35.9,141500.0,18.8152,18.852,18.789,18.8467,141500.0
2010-08-16 13:30:00,35.89,35.92,35.85,35.86,70800.0,18.8415,18.8572,18.8205,18.8257,70800.0
2010-08-16 14:00:00,35.86,35.9,35.8,35.87,147900.0,18.8257,18.8467,18.7942,18.831,147900.0
2010-08-16 14:30:00,35.87,35.88,35.71,35.76,288100.0,18.831,18.8362,18.747,18.7732,288100.0
2010-08-16 15:00:00,35.75,35.78,35.71,35.76,164200.0,18.768,18.7837,18.747,18.7732,164200.0
2010-08-16 15:30:00,35.77,35.86,35.74,35.85,458700.0,18.7785,18.8257,18.7627,18.8205,458700.0
2010-08-17 09:30:00,36.0,36.01,35.88,35.94,211300.0,18.8992,18.9045,18.8362,18.8677,211300.0
2010-08-17 10:00:00,35.94,35.99,35.9,35.94,231000.0,18.8677,18.894,18.8467,18.8677,231000.0
2010-08-17 10:30:00,35.94,36.05,35.94,36.03,138500.0,18.8677,18.9255,18.8677,18.915,138500.0
2010-08-17 11:00:00,36.02,36.16,36.02,36.15,237900.0,18.9097,18.9832,18.9097,18.978,237900.0
2010-08-17 11:30:00,36.15,36.21,36.13,36.15,134400.0,18.978,19.0095,18.9675,18.978,134400.0
2010-08-17 12:00:00,36.15,36.19,36.13,36.14,76300.0,18.978,18.999,18.9675,18.9727,76300.0
2010-08-17 12:30:00,36.14,36.16,36.08,36.13,99300.0,18.9727,18.9832,18.9412,18.9675,99300.0
2010-08-17 13:00:00,36.12,36.23,36.12,36.23,216300.0,18.9622,19.02,18.9622,19.02,216300.0
2010-08-17 13:30:00,36.23,36.24,36.13,36.2,199700.0,19.02,19.0252,18.9675,19.0042,199700.0
2010-08-17 14:00:00,36.2,36.2,36.13,36.17,228000.0,19.0042,19.0042,18.9675,18.9885,228000.0
2010-08-17 14:30:00,36.18,36.19,36.15,36.17,151200.0,18.9937,18.999,18.978,18.9885,151200.0
2010-08-17 15:00:00,36.18,36.2,36.09,36.13,273900.0,18.9937,19.0042,18.9465,18.9675,273900.0
2010-08-17 15:30:00,36.14,36.15,36.02,36.08,779600.0,18.9727,18.978,18.9097,18.9412,779600.0
2010-08-18 09:30:00,36.05,36.07,35.9,35.94,309700.0,18.9255,18.936,18.8467,18.8677,309700.0
2010-08-18 10:00:00,35.94,36.05,35.9,35.95,299100.0,18.8677,18.9255,18.8467,18.873,299100.0
2010-08-18 10:30:00,35.95,36.04,35.92,36.0,208700.0,18.873,18.9202,18.8572,18.8992,208700.0
2010-08-18 11:00:00,36.01,36.06,35.87,35.87,314900.0,18.9045,18.9307,18.831,18.831,314900.0
2010-08-18 11:30:00,35.88,35.96,35.85,35.85,300200.0,18.8362,18.8782,18.8205,18.8205,300200.0
2010-08-18 12:00:00,35.86,35.92,35.72,35.83,308200.0,18.8257,18.8572,18.7522,18.81,308200.0
2010-08-18 12:30:00,35.83,36.0,35.79,35.9,244500.0,18.81,18.8992,18.789,18.8467,244500.0
2010-08-18 13:00:00,35.9,36.0,35.89,35.95,220900.0,18.8467,18.8992,18.8415,18.873,220900.0
2010-08-18 13:30:00,35.95,35.97,35.81,35.95,271300.0,18.873,18.8835,18.7995,18.873,271300.0
2010-08-18 14:00:00,35.94,35.98,35.9,35.96,194300.0,18.8677,18.8887,18.8467,18.8782,194300.0
2010-08-18 14:30:00,35.96,36.01,35.92,35.95,214800.0,18.8782,18.9045,18.8572,18.873,214800.0
2010-08-18 15:00:00,35.95,35.99,35.92,35.95,216800.0,18.873,18.894,18.8572,18.873,216800.0
2010-08-18 15:30:00,35.95,36.01,35.91,35.94,576400.0,18.873,18.9045,18.852,18.8677,576400.0
2010-08-19 09:30:00,35.85,35.88,35.6,35.6,391000.0,18.8205,18.8362,18.6893,18.6893,391000.0
2010-08-19 10:00:00,35.6,35.6,35.38,35.44,369400.0,18.6893,18.6893,18.5738,18.6053,369400.0
2010-08-19 10:30:00,35.43,35.52,35.37,35.48,250800.0,18.6,18.6473,18.5685,18.6263,250800.0
2010-08-19 11:00:00,35.48,35.5,35.4,35.44,210700.0,18.6263,18.6368,18.5843,18.6053,210700.0
2010-08-19 11:30:00,35.43,35.44,35.28,35.35,243600.0,18.6,18.6053,18.5213,18.558,243600.0
2010-08-19 12:00:00,35.35,35.45,35.33,35.38,189500.0,18.558,18.6105,18.5475,18.5738,189500.0
2010-08-19 12:30:00,35.39,35.4,35.34,35.39,145300.0,18.579,18.5843,18.5528,18.579,145300.0
2010-08-19 13:00:00,35.4,35.46,35.37,35.43,160100.0,18.5843,18.6158,18.5685,18.6,160100.0
2010-08-19 13:30:00,35.43,35.44,35.37,35.38,147800.0,18.6,18.6053,18.5685,18.5738,147800.0
2010-08-19 14:00:00,35.37,35.46,35.33,35.42,131000.0,18.5685,18.6158,18.5475,18.5948,131000.0
2010-08-19 14:30:00,35.42,35.5,35.39,35.45,212400.0,18.5948,18.6368,18.579,18.6105,212400.0
2010-08-19 15:00:00,35.45,35.59,35.42,35.52,329300.0,18.6105,18.684,18.5948,18.6473,329300.0
2010-08-19 15:30:00,35.52,35.57,35.46,35.46,644200.0,18.6473,18.6735,18.6158,18.6158,644200.0
2010-08-20 09:30:00,35.19,35.44,35.19,35.4,973400.0,18.474,18.6053,18.474,18.5843,973400.0
2010-08-20 10:00:00,35.4,35.42,35.26,35.32,269300.0,18.5843,18.5948,18.5108,18.5423,269300.0
2010-08-20 10:30:00,35.32,35.49,35.29,35.46,445600.0,18.5423,18.6315,18.5265,18.6158,445600.0
2010-08-20 11:00:00,35.46,35.62,35.44,35.57,249300.0,18.6158,18.6997,18.6053,18.6735,249300.0
2010-08-20 11:30:00,35.58,35.66,35.51,35.54,224100.0,18.6788,18.7207,18.642,18.6578,224100.0
2010-08-20 12:00:00,35.53,35.66,35.51,35.65,149800.0,18.6525,18.7207,18.642,18.7155,149800.0
2010-08-20 12:30:00,35.64,35.7,35.64,35.68,161400.0,18.7102,18.7417,18.7102,18.7312,161400.0
2010-08-20 13:00:00,35.67,35.73,35.65,35.65,127900.0,18.726,18.7575,18.7155,18.7155,127900.0
2010-08-20 13:30:00,35.65,35.65,35.58,35.6,167900.0,18.7155,18.7155,18.6788,18.6893,167900.0
2010-08-20 14:00:00,35.59,35.68,35.59,35.65,132100.0,18.684,18.7312,18.684,18.7155,132100.0
2010-08-20 14:30:00,35.66,35.77,35.65,35.73,216700.0,18.7207,18.7785,18.7155,18.7575,216700.0
2010-08-20 15:00:00,35.73,35.81,35.71,35.81,263800.0,18.7575,18.7995,18.747,18.7995,263800.0
2010-08-20 15:30:00,35.81,35.86,35.75,35.78,678100.0,18.7995,18.8257,18.768,18.7837,678100.0
2010-08-23 09:30:00,35.84,36.11,35.82,36.11,204800.0,18.8152,18.957,18.8047,18.957,204800.0
2010-08-23 10:00:00,36.11,36.26,36.11,36.22,338400.0,18.957,19.0357,18.957,19.0147,338400.0
2010-08-23 10:30:00,36.21,36.22,36.11,36.17,263700.0,19.0095,19.0147,18.957,18.9885,263700.0
2010-08-23 11:00:00,36.17,36.17,36.01,36.03,209200.0,18.9885,18.9885,18.9045,18.915,209200.0
2010-08-23 11:30:00,36.03,36.08,36.0,36.02,127900.0,18.915,18.9412,18.8992,18.9097,127900.0
2010-08-23 12:00:00,36.01,36.15,35.99,36.14,95500.0,18.9045,18.978,18.894,18.9727,95500.0
2010-08-23 12:30:00,36.13,36.15,36.06,36.06,103500.0,18.9675,18.978,18.9307,18.9307,103500.0
2010-08-23 13:00:00,36.06,36.08,36.0,36.05,123600.0,18.9307,18.9412,18.8992,18.9255,123600.0
2010-08-23 13:30:00,36.05,36.08,35.99,36.08,109000.0,18.9255,18.9412,18.894,18.9412,109000.0
2010-08-23 14:00:00,36.08,36.12,36.04,36.11,105600.0,18.9412,18.9622,18.9202,18.957,105600.0
2010-08-23 14:30:00,36.12,36.15,36.1,36.13,88300.0,18.9622,18.978,18.9517,18.9675,88300.0
2010-08-23 15:00:00,36.13,36.14,35.99,36.02,229700.0,18.9675,18.9727,18.894,18.9097,229700.0
2010-08-23 15:30:00,36.03,36.05,35.87,35.89,686000.0,18.915,18.9255,18.831,18.8415,686000.0
2010-08-24 09:30:00,35.75,36.09,35.7,35.99,441300.0,18.768,18.9465,18.7417,18.894,441300.0
2010-08-24 10:00:00,35.99,36.13,35.81,36.0,334400.0,18.894,18.9675,18.7995,18.8992,334400.0
2010-08-24 10:30:00,35.99,36.15,35.93,36.15,336900.0,18.894,18.978,18.8625,18.978,336900.0
2010-08-24 11:00:00,36.14,36.23,36.06,36.17,275300.0,18.9727,19.02,18.9307,18.9885,275300.0
2010-08-24 11:30:00,36.17,36.21,36.09,36.15,191900.0,18.9885,19.0095,18.9465,18.978,191900.0
2010-08-24 12:00:00,36.15,36.22,36.14,36.2,193800.0,18.978,19.0147,18.9727,19.0042,193800.0
2010-08-24 12:30:00,36.19,36.23,36.19,36.22,134300.0,18.999,19.02,18.999,19.0147,134300.0
2010-08-24 13:00:00,36.21,36.25,36.21,36.25,156000.0,19.0095,19.0305,19.0095,19.0305,156000.0
2010-08-24 13:30:00,36.25,36.28,36.19,36.28,293900.0,19.0305,19.0462,18.999,19.0462,293900.0
2010-08-24 14:00:00,36.27,36.4,36.25,36.33,351200.0,19.041,19.1092,19.0305,19.0725,351200.0
2010-08-24 14:30:00,36.34,36.47,36.32,36.47,364600.0,19.0777,19.146,19.0672,19.146,364600.0
2010-08-24 15:00:00,36.46,36.57,36.45,36.52,786100.0,19.1407,19.1985,19.1355,19.1722,786100.0
2010-08-24 15:30:00,36.51,36.51,36.38,36.41,1560500.0,19.167,19.167,19.0987,19.1145,1560500.0
2010-08-25 09:30:00,36.29,36.42,36.09,36.14,466100.0,19.0515,19.1197,18.9465,18.9727,466100.0
2010-08-25 10:00:00,36.14,36.27,36.03,36.1,419300.0,18.9727,19.041,18.915,18.9517,419300.0
2010-08-25 10:30:00,36.1,36.11,36.0,36.03,282200.0,18.9517,18.957,18.8992,18.915,282200.0
2010-08-25 11:00:00,36.03,36.29,36.03,36.22,375500.0,18.915,19.0515,18.915,19.0147,375500.0
2010-08-25 11:30:00,36.22,36.23,36.04,36.08,210800.0,19.0147,19.02,18.9202,18.9412,210800.0
2010-08-25 12:00:00,36.08,36.13,36.05,36.11,192300.0,18.9412,18.9675,18.9255,18.957,192300.0
2010-08-25 12:30:00,36.12,36.15,36.01,36.01,207200.0,18.9622,18.978,18.9045,18.9045,207200.0
2010-08-25 13:00:00,36.01,36.06,35.98,35.99,172600.0,18.9045,18.9307,18.8887,18.894,172600.0
2010-08-25 13:30:00,35.99,36.1,35.97,36.07,222900.0,18.894,18.9517,18.8835,18.936,222900.0
2010-08-25 14:00:00,36.08,36.17,36.07,36.14,262900.0,18.9412,18.9885,18.936,18.9727,262900.0
2010-08-25 14:30:00,36.14,36.26,36.11,36.25,390900.0,18.9727,19.0357,18.957,19.0305,390900.0
2010-08-25 15:00:00,36.26,36.27,36.14,36.17,214800.0,19.0357,19.041,18.9727,18.9885,214800.0
2010-08-25 15:30:00,36.16,36.37,36.15,36.3,723900.0,18.9832,19.0935,18.978,19.0567,723900.0
2010-08-26 09:30:00,36.32,36.41,36.18,36.28,300000.0,19.0672,19.1145,18.9937,19.0462,300000.0
2010-08-26 10:00:00,36.27,36.37,36.18,36.23,250500.0,19.041,19.0935,18.9937,19.02,250500.0
2010-08-26 10:30:00,36.23,36.29,36.21,36.26,211700.0,19.02,19.0515,19.0095,19.0357,211700.0
2010-08-26 11:00:00,36.26,36.26,36.02,36.15,245300.0,19.0357,19.0357,18.9097,18.978,245300.0
2010-08-26 11:30:00,36.16,36.26,36.07,36.22,211500.0,18.9832,19.0357,18.936,19.0147,211500.0
2010-08-26 12:00:00,36.21,36.25,36.17,36.23,85800.0,19.0095,19.0305,18.9885,19.02,85800.0
2010-08-26 12:30:00,36.23,36.24,36.1,36.18,112400.0,19.02,19.0252,18.9517,18.9937,112400.0
2010-08-26 13:00:00,36.18,36.2,36.1,36.15,80600.0,18.9937,19.0042,18.9517,18.978,80600.0
2010-08-26 13:30:00,36.15,36.19,36.1,36.11,76000.0,18.978,18.999,18.9517,18.957,76000.0
2010-08-26 14:00:00,36.1,36.13,36.0,36.11,164600.0,18.9517,18.9675,18.8992,18.957,164600.0
2010-08-26 14:30:00,36.11,36.12,36.0,36.03,150100.0,18.957,18.9622,18.8992,18.915,150100.0
2010-08-26 15:00:00,36.03,36.17,36.02,36.13,218300.0,18.915,18.9885,18.9097,18.9675,218300.0
2010-08-26 15:30:00,36.13,36.26,36.1,36.15,617700.0,18.9675,19.0357,18.9517,18.978,617700.0
2010-08-27 09:30:00,36.29,36.46,36.29,36.43,387000.0,19.0515,19.1407,19.0515,19.125,387000.0
2010-08-27 10:00:00,36.43,36.49,36.26,36.37,587100.0,19.125,19.1565,19.0357,19.0935,587100.0
2010-08-27 10:30:00,36.38,36.6,36.35,36.6,331400.0,19.0987,19.2142,19.083,19.2142,331400.0
2010-08-27 11:00:00,36.59,36.72,36.56,36.68,319600.0,19.209,19.2772,19.1932,19.2562,319600.0
2010-08-27 11:30:00,36.68,36.74,36.62,36.74,196300.0,19.2562,19.2877,19.2247,19.2877,196300.0
2010-08-27 12:00:00,36.74,36.8,36.72,36.79,279800.0,19.2877,19.3192,19.2772,19.314,279800.0
2010-08-27 12:30:00,36.8,36.8,36.74,36.8,201500.0,19.3192,19.3192,19.2877,19.3192,201500.0
2010-08-27 13:00:00,36.79,36.88,36.75,36.88,254800.0,19.314,19.3612,19.293,19.3612,254800.0
2010-08-27 13:30:00,36.87,36.9,36.76,36.83,262600.0,19.356,19.3717,19.2982,19.335,262600.0
2010-08-27 14:00:00,36.84,36.84,36.69,36.75,518600.0,19.3402,19.3402,19.2615,19.293,518600.0
2010-08-27 14:30:00,36.75,36.8,36.71,36.79,264300.0,19.293,19.3192,19.272,19.314,264300.0
2010-08-27 15:00:00,36.8,36.83,36.7,36.81,317800.0,19.3192,19.335,19.2667,19.3245,317800.0
2010-08-27 15:30:00,36.8,37.0,36.79,36.98,1569500.0,19.3192,19.4242,19.314,19.4137,1569500.0
2010-08-30 09:30:00,36.81,36.82,36.62,36.66,375800.0,19.3245,19.3297,19.2247,19.2457,375800.0
2010-08-30 10:00:00,36.67,36.77,36.58,36.66,218900.0,19.251,19.3035,19.2037,19.2457,218900.0
2010-08-30 10:30:00,36.67,36.73,36.62,36.69,161700.0,19.251,19.2825,19.2247,19.2615,161700.0
2010-08-30 11:00:00,36.69,36.75,36.61,36.73,200900.0,19.2615,19.293,19.2195,19.2825,200900.0
2010-08-30 11:30:00,36.72,36.73,36.59,36.61,169500.0,19.2772,19.2825,19.209,19.2195,169500.0
2010-08-30 12:00:00,36.61,36.72,36.61,36.7,152000.0,19.2195,19.2772,19.2195,19.2667,152000.0
2010-08-30 12:30:00,36.7,36.74,36.69,36.69,179000.0,19.2667,19.2877,19.2615,19.2615,179000.0
2010-08-30 13:00:00,36.69,36.69,36.58,36.58,132200.0,19.2615,19.2615,19.2037,19.2037,132200.0
2010-08-30 13:30:00,36.58,36.68,36.58,36.64,308400.0,19.2037,19.2562,19.2037,19.2352,308400.0
2010-08-30 14:00:00,36.64,36.67,36.57,36.67,182900.0,19.2352,19.251,19.1985,19.251,182900.0
2010-08-30 14:30:00,36.66,36.67,36.6,36.62,174300.0,19.2457,19.251,19.2142,19.2247,174300.0
2010-08-30 15:00:00,36.62,36.67,36.59,36.61,220400.0,19.2247,19.251,19.209,19.2195,220400.0
2010-08-30 15:30:00,36.61,36.71,36.52,36.53,638800.0,19.2195,19.272,19.1722,19.1775,638800.0
2010-08-31 09:30:00,36.5,36.56,36.27,36.41,297800.0,19.1617,19.1932,19.041,19.1145,297800.0
2010-08-31 10:00:00,36.42,36.59,36.4,36.46,279700.0,19.1197,19.209,19.1092,19.1407,279700.0
2010-08-31 10:30:00,36.48,36.53,36.37,36.5,236800.0,19.1512,19.1775,19.0935,19.1617,236800.0
2010-08-31 11:00:00,36.51,36.59,36.38,36.58,144400.0,19.167,19.209,19.0987,19.2037,144400.0
2010-08-31 11:30:00,36.56,36.66,36.53,36.56,165300.0,19.1932,19.2457,19.1775,19.1932,165300.0
2010-08-31 12:00:00,36.56,36.61,36.47,36.49,111900.0,19.1932,19.2195,19.146,19.1565,111900.0
2010-08-31 12:30:00,36.49,36.49,36.37,36.4,142400.0,19.1565,19.1565,19.0935,19.1092,142400.0
2010-08-31 13:00:00,36.41,36.58,36.4,36.56,109100.0,19.1145,19.2037,19.1092,19.1932,109100.0
2010-08-31 13:30:00,36.56,36.68,36.56,36.65,175100.0,19.1932,19.2562,19.1932,19.2405,175100.0
2010-08-31 14:00:00,36.65,36.72,36.53,36.63,232300.0,19.2405,19.2772,19.1775,19.23,232300.0
2010-08-31 14:30:00,36.63,36.66,36.51,36.53,250400.0,19.23,19.2457,19.167,19.1775,250400.0
2010-08-31 15:00:00,36.54,36.57,36.5,36.56,168000.0,19.1827,19.1985,19.1617,19.1932,168000.0
2010-08-31 15:30:00,36.56,36.73,36.48,36.68,881100.0,19.1932,19.2825,19.1512,19.2562,881100.0
2010-09-01 09:30:00,36.84,36.85,36.62,36.73,446500.0,19.3402,19.3455,19.2247,19.2825,446500.0
2010-09-01 10:00:00,36.73,36.91,36.63,36.69,813600.0,19.2825,19.377,19.23,19.2615,813600.0
2010-09-01 10:30:00,36.69,36.82,36.69,36.79,424300.0,19.2615,19.3297,19.2615,19.314,424300.0
2010-09-01 11:00:00,36.79,36.83,36.71,36.83,386300.0,19.314,19.335,19.272,19.335,386300.0
2010-09-01 11:30:00,36.83,36.88,36.78,36.81,681500.0,19.335,19.3612,19.3087,19.3245,681500.0
2010-09-01 12:00:00,36.82,36.9,36.77,36.82,276900.0,19.3297,19.3717,19.3035,19.3297,276900.0
2010-09-01 12:30:00,36.82,36.85,36.76,36.83,366200.0,19.3297,19.3455,19.2982,19.335,366200.0
2010-09-01 13:00:00,36.83,36.86,36.81,36.85,339800.0,19.335,19.3507,19.3245,19.3455,339800.0
2010-09-01 13:30:00,36.85,36.9,36.84,36.87,443400.0,19.3455,19.3717,19.3402,19.356,443400.0
2010-09-01 14:00:00,36.87,36.89,36.77,36.8,318500.0,19.356,19.3665,19.3035,19.3192,318500.0
2010-09-01 14:30:00,36.8,36.86,36.79,36.81,441200.0,19.3192,19.3507,19.314,19.3245,441200.0
2010-09-01 15:00:00,36.82,36.85,36.72,36.76,347200.0,19.3297,19.3455,19.2772,19.2982,347200.0
2010-09-01 15:30:00,36.77,36.94,36.76,36.89,1176000.0,19.3035,19.3927,19.2982,19.3665,1176000.0
2010-09-02 09:30:00,36.88,36.9,36.7,36.86,322400.0,19.3612,19.3717,19.2667,19.3507,322400.0
2010-09-02 10:00:00,36.87,36.9,36.59,36.59,331800.0,19.356,19.3717,19.209,19.209,331800.0
2010-09-02 10:30:00,36.6,36.66,36.56,36.63,259300.0,19.2142,19.2457,19.1932,19.23,259300.0
2010-09-02 11:00:00,36.63,36.68,36.59,36.6,122300.0,19.23,19.2562,19.209,19.2142,122300.0
2010-09-02 11:30:00,36.61,36.68,36.6,36.62,121800.0,19.2195,19.2562,19.2142,19.2247,121800.0
2010-09-02 12:00:00,36.62,36.62,36.54,36.57,256900.0,19.2247,19.2247,19.1827,19.1985,256900.0
2010-09-02 12:30:00,36.58,36.63,36.57,36.6,116000.0,19.2037,19.23,19.1985,19.2142,116000.0
2010-09-02 13:00:00,36.6,36.69,36.58,36.62,127000.0,19.2142,19.2615,19.2037,19.2247,127000.0
2010-09-02 13:30:00,36.62,36.7,36.61,36.68,90800.0,19.2247,19.2667,19.2195,19.2562,90800.0
2010-09-02 14:00:00,36.67,36.74,36.66,36.69,115900.0,19.251,19.2877,19.2457,19.2615,115900.0
2010-09-02 14:30:00,36.7,36.7,36.66,36.66,120800.0,19.2667,19.2667,19.2457,19.2457,120800.0
2010-09-02 15:00:00,36.66,36.72,36.64,36.71,221800.0,19.2457,19.2772,19.2352,19.272,221800.0
2010-09-02 15:30:00,36.71,36.85,36.7,36.85,620900.0,19.272,19.3455,19.2667,19.3455,620900.0
2010-09-03 09:30:00,36.86,36.95,36.69,36.71,420300.0,19.3507,19.398,19.2615,19.272,420300.0
2010-09-03 10:00:00,36.7,36.78,36.63,36.74,345600.0,19.2667,19.3087,19.23,19.2877,345600.0
2010-09-03 10:30:00,36.75,36.8,36.67,36.71,201500.0,19.293,19.3192,19.251,19.272,201500.0
2010-09-03 11:00:00,36.72,36.81,36.7,36.75,149800.0,19.2772,19.3245,19.2667,19.293,149800.0
2010-09-03 11:30:00,36.74,36.82,36.74,36.79,133100.0,19.2877,19.3297,19.2877,19.314,133100.0
2010-09-03 12:00:00,36.8,36.85,36.79,36.85,92000.0,19.3192,19.3455,19.314,19.3455,92000.0
2010-09-03 12:30:00,36.84,36.93,36.84,36.87,157800.0,19.3402,19.3875,19.3402,19.356,157800.0
2010-09-03 13:00:00,36.86,36.91,36.83,36.85,171900.0,19.3507,19.377,19.335,19.3455,171900.0
2010-09-03 13:30:00,36.85,36.88,36.83,36.85,203100.0,19.3455,19.3612,19.335,19.3455,203100.0
2010-09-03 14:00:00,36.84,36.88,36.83,36.86,175100.0,19.3402,19.3612,19.335,19.3507,175100.0
2010-09-03 14:30:00,36.85,36.89,36.8,36.81,146200.0,19.3455,19.3665,19.3192,19.3245,146200.0
2010-09-03 15:00:00,36.8,36.91,36.8,36.91,226400.0,19.3192,19.377,19.3192,19.377,226400.0
2010-09-03 15:30:00,36.9,37.0,36.84,36.98,605200.0,19.3717,19.4242,19.3402,19.4137,605200.0
2010-09-07 09:30:00,36.97,37.01,36.92,36.94,651100.0,19.4085,19.4295,19.3822,19.3927,651100.0
2010-09-07 10:00:00,36.93,37.08,36.92,37.06,327500.0,19.3875,19.4662,19.3822,19.4557,327500.0
2010-09-07 10:30:00,37.07,37.1,37.05,37.08,242300.0,19.461,19.4767,19.4505,19.4662,242300.0
2010-09-07 11:00:00,37.08,37.1,37.01,37.09,253400.0,19.4662,19.4767,19.4295,19.4715,253400.0
2010-09-07 11:30:00,37.09,37.23,37.08,37.23,181200.0,19.4715,19.545,19.4662,19.545,181200.0
2010-09-07 12:00:00,37.22,37.23,37.14,37.19,116500.0,19.5397,19.545,19.4977,19.524,116500.0
2010-09-07 12:30:00,37.18,37.18,37.11,37.15,93200.0,19.5187,19.5187,19.482,19.503,93200.0
2010-09-07 13:00:00,37.14,37.16,37.09,37.12,114200.0,19.4977,19.5082,19.4715,19.4872,114200.0
2010-09-07 13:30:00,37.11,37.21,37.11,37.21,129700.0,19.482,19.5345,19.482,19.5345,129700.0
2010-09-07 14:00:00,37.21,37.22,37.08,37.08,208800.0,19.5345,19.5397,19.4662,19.4662,208800.0
2010-09-07 14:30:00,37.08,37.08,36.96,37.01,236200.0,19.4662,19.4662,19.4032,19.4295,236200.0
2010-09-07 15:00:00,37.01,37.07,36.97,37.0,211700.0,19.4295,19.461,19.4085,19.4242,211700.0
2010-09-07 15:30:00,37.0,37.04,36.9,36.9,443000.0,19.4242,19.4452,19.3717,19.3717,443000.0
2010-09-08 09:30:00,36.96,37.09,36.93,36.96,273600.0,19.4032,19.4715,19.3875,19.4032,273600.0
2010-09-08 10:00:00,36.97,37.1,36.95,37.04,213900.0,19.4085,19.4767,19.398,19.4452,213900.0
2010-09-08 10:30:00,37.04,37.11,37.0,37.02,108800.0,19.4452,19.482,19.4242,19.4347,108800.0
2010-09-08 11:00:00,37.01,37.16,37.01,37.11,167700.0,19.4295,19.5082,19.4295,19.482,167700.0
2010-09-08 11:30:00,37.11,37.15,37.04,37.13,106300.0,19.482,19.503,19.4452,19.4925,106300.0
2010-09-08 12:00:00,37.13,37.15,36.98,37.0,181000.0,19.4925,19.503,19.4137,19.4242,181000.0
2010-09-08 12:30:00,37.0,37.11,36.99,37.11,151900.0,19.4242,19.482,19.419,19.482,151900.0
2010-09-08 13:00:00,37.1,37.12,37.0,37.05,176600.0,19.4767,19.4872,19.4242,19.4505,176600.0
2010-09-08 13:30:00,37.05,37.09,36.95,36.97,159700.0,19.4505,19.4715,19.398,19.4085,159700.0
2010-09-08 14:00:00,36.97,36.98,36.9,36.94,244000.0,19.4085,19.4137,19.3717,19.3927,244000.0
2010-09-08 14:30:00,36.95,37.0,36.93,36.94,161700.0,19.398,19.4242,19.3875,19.3927,161700.0
2010-09-08 15:00:00,36.94,36.99,36.9,36.9,186100.0,19.3927,19.419,19.3717,19.3717,186100.0
2010-09-08 15:30:00,36.91,36.97,36.86,36.95,465200.0,19.377,19.4085,19.3507,19.398,465200.0
2010-09-09 09:30:00,37.13,37.27,36.99,37.09,384000.0,19.4925,19.566,19.419,19.4715,384000.0
2010-09-09 10:00:00,37.09,37.09,36.96,36.98,251900.0,19.4715,19.4715,19.4032,19.4137,251900.0
2010-09-09 10:30:00,36.98,37.23,36.96,37.14,220100.0,19.4137,19.545,19.4032,19.4977,220100.0
2010-09-09 11:00:00,37.14,37.25,37.14,37.22,151700.0,19.4977,19.5555,19.4977,19.5397,151700.0
2010-09-09 11:30:00,37.22,37.23,37.15,37.17,135800.0,19.5397,19.545,19.503,19.5135,135800.0
2010-09-09 12:00:00,37.17,37.23,37.15,37.22,75600.0,19.5135,19.545,19.503,19.5397,75600.0
2010-09-09 12:30:00,37.21,37.22,37.16,37.16,96700.0,19.5345,19.5397,19.5082,19.5082,96700.0
2010-09-09 13:00:00,37.15,37.19,37.11,37.11,97200.0,19.503,19.524,19.482,19.482,97200.0
2010-09-09 13:30:00,37.11,37.17,37.06,37.12,103500.0,19.482,19.5135,19.4557,19.4872,103500.0
2010-09-09 14:00:00,37.12,37.16,37.09,37.11,83600.0,19.4872,19.5082,19.4715,19.482,83600.0
2010-09-09 14:30:00,37.12,37.18,37.11,37.13,112900.0,19.4872,19.5187,19.482,19.4925,112900.0
2010-09-09 15:00:00,37.13,37.19,37.11,37.18,196400.0,19.4925,19.524,19.482,19.5187,196400.0
2010-09-09 15:30:00,37.17,37.22,37.13,37.14,406600.0,19.5135,19.5397,19.4925,19.4977,406600.0
2010-09-10 09:30:00,37.01,37.08,36.85,36.96,224600.0,19.4295,19.4662,19.3455,19.4032,224600.0
2010-09-10 10:00:00,36.97,37.1,36.96,37.06,155200.0,19.4085,19.4767,19.4032,19.4557,155200.0
2010-09-10 10:30:00,37.06,37.1,37.0,37.04,105500.0,19.4557,19.4767,19.4242,19.4452,105500.0
2010-09-10 11:00:00,37.04,37.05,36.94,36.96,169200.0,19.4452,19.4505,19.3927,19.4032,169200.0
2010-09-10 11:30:00,36.95,36.97,36.88,36.89,133600.0,19.398,19.4085,19.3612,19.3665,133600.0
2010-09-10 12:00:00,36.9,37.03,36.89,37.02,120500.0,19.3717,19.44,19.3665,19.4347,120500.0
2010-09-10 12:30:00,37.02,37.09,36.99,37.09,64100.0,19.4347,19.4715,19.419,19.4715,64100.0
2010-09-10 13:00:00,37.09,37.13,37.07,37.08,129700.0,19.4715,19.4925,19.461,19.4662,129700.0
2010-09-10 13:30:00,37.07,37.11,36.99,37.04,177100.0,19.461,19.482,19.419,19.4452,177100.0
2010-09-10 14:00:00,37.04,37.1,37.03,37.09,83600.0,19.4452,19.4767,19.44,19.4715,83600.0
2010-09-10 14:30:00,37.1,37.13,37.08,37.1,92200.0,19.4767,19.4925,19.4662,19.4767,92200.0
2010-09-10 15:00:00,37.1,37.13,37.07,37.12,202600.0,19.4767,19.4925,19.461,19.4872,202600.0
2010-09-10 15:30:00,37.12,37.12,37.01,37.1,488900.0,19.4872,19.4872,19.4295,19.4767,488900.0
2010-09-13 09:30:00,37.25,37.25,37.06,37.17,234000.0,19.5555,19.5555,19.4557,19.5135,234000.0
2010-09-13 10:00:00,37.17,37.25,37.15,37.21,218100.0,19.5135,19.5555,19.503,19.5345,218100.0
2010-09-13 10:30:00,37.21,37.3,37.19,37.27,350700.0,19.5345,19.5817,19.524,19.566,350700.0
2010-09-13 11:00:00,37.27,37.34,37.25,37.33,128200.0,19.566,19.6027,19.5555,19.5975,128200.0
2010-09-13 11:30:00,37.32,37.33,37.19,37.25,221900.0,19.5922,19.5975,19.524,19.5555,221900.0
2010-09-13 12:00:00,37.24,37.27,37.17,37.21,116800.0,19.5502,19.566,19.5135,19.5345,116800.0
2010-09-13 12:30:00,37.21,37.3,37.19,37.19,119100.0,19.5345,19.5817,19.524,19.524,119100.0
2010-09-13 13:00:00,37.19,37.24,37.17,37.22,105000.0,19.524,19.5502,19.5135,19.5397,105000.0
2010-09-13 13:30:00,37.23,37.25,37.21,37.22,79100.0,19.545,19.5555,19.5345,19.5397,79100.0
2010-09-13 14:00:00,37.22,37.24,37.15,37.23,142000.0,19.5397,19.5502,19.503,19.545,142000.0
2010-09-13 14:30:00,37.23,37.24,37.16,37.2,147700.0,19.545,19.5502,19.5082,19.5292,147700.0
2010-09-13 15:00:00,37.21,37.26,37.16,37.25,240900.0,19.5345,19.5607,19.5082,19.5555,240900.0
2010-09-13 15:30:00,37.25,37.29,37.2,37.24,500700.0,19.5555,19.5765,19.5292,19.5502,500700.0
2010-09-14 09:30:00,37.13,37.23,37.07,37.2,278100.0,19.4925,19.545,19.461,19.5292,278100.0
2010-09-14 10:00:00,37.2,37.24,37.11,37.17,263400.0,19.5292,19.5502,19.482,19.5135,263400.0
2010-09-14 10:30:00,37.18,37.32,37.17,37.32,172800.0,19.5187,19.5922,19.5135,19.5922,172800.0
2010-09-14 11:00:00,37.31,37.38,37.29,37.35,139200.0,19.587,19.6237,19.5765,19.608,139200.0
2010-09-14 11:30:00,37.34,37.39,37.31,37.37,205900.0,19.6027,19.629,19.587,19.6185,205900.0
2010-09-14 12:00:00,37.36,37.39,37.31,37.37,185500.0,19.6132,19.629,19.587,19.6185,185500.0
2010-09-14 12:30:00,37.37,37.39,37.34,37.37,94900.0,19.6185,19.629,19.6027,19.6185,94900.0
2010-09-14 13:00:00,37.38,37.43,37.36,37.37,75600.0,19.6237,19.65,19.6132,19.6185,75600.0
2010-09-14 13:30:00,37.37,37.38,37.27,37.35,140600.0,19.6185,19.6237,19.566,19.608,140600.0
2010-09-14 14:00:00,37.36,37.38,37.31,37.35,91100.0,19.6132,19.6237,19.587,19.608,91100.0
2010-09-14 14:30:00,37.34,37.4,37.32,37.38,132600.0,19.6027,19.6342,19.5922,19.6237,132600.0
2010-09-14 15:00:00,37.38,37.39,37.28,37.34,205900.0,19.6237,19.629,19.5712,19.6027,205900.0
2010-09-14 15:30:00,37.34,37.38,37.21,37.21,441900.0,19.6027,19.6237,19.5345,19.5345,441900.0
2010-09-15 09:30:00,37.26,37.31,37.06,37.23,264300.0,19.5607,19.587,19.4557,19.545,264300.0
2010-09-15 10:00:00,37.22,37.33,37.2,37.27,256800.0,19.5397,19.5975,19.5292,19.566,256800.0
2010-09-15 10:30:00,37.27,37.32,37.26,37.31,147500.0,19.566,19.5922,19.5607,19.587,147500.0
2010-09-15 11:00:00,37.32,37.33,37.24,37.27,118300.0,19.5922,19.5975,19.5502,19.566,118300.0
2010-09-15 11:30:00,37.26,37.31,37.23,37.24,143400.0,19.5607,19.587,19.545,19.5502,143400.0
2010-09-15 12:00:00,37.25,37.31,37.25,37.27,117600.0,19.5555,19.587,19.5555,19.566,117600.0
2010-09-15 12:30:00,37.27,37.27,37.22,37.22,203800.0,19.566,19.566,19.5397,19.5397,203800.0
2010-09-15 13:00:00,37.23,37.26,37.21,37.22,126200.0,19.545,19.5607,19.5345,19.5397,126200.0
2010-09-15 13:30:00,37.22,37.25,37.2,37.24,208100.0,19.5397,19.5555,19.5292,19.5502,208100.0
2010-09-15 14:00:00,37.24,37.24,37.17,37.17,146000.0,19.5502,19.5502,19.5135,19.5135,146000.0
2010-09-15 14:30:00,37.17,37.2,37.11,37.14,141900.0,19.5135,19.5292,19.482,19.4977,141900.0
2010-09-15 15:00:00,37.14,37.27,37.13,37.25,189300.0,19.4977,19.566,19.4925,19.5555,189300.0
2010-09-15 15:30:00,37.25,37.26,37.16,37.18,662300.0,19.5555,19.5607,19.5082,19.5187,662300.0
2010-09-16 09:30:00,37.15,37.17,37.01,37.05,309200.0,19.503,19.5135,19.4295,19.4505,309200.0
2010-09-16 10:00:00,37.05,37.17,37.02,37.12,268800.0,19.4505,19.5135,19.4347,19.4872,268800.0
2010-09-16 10:30:00,37.13,37.13,36.99,37.02,230400.0,19.4925,19.4925,19.419,19.4347,230400.0
2010-09-16 11:00:00,37.01,37.05,36.99,36.99,258500.0,19.4295,19.4505,19.419,19.419,258500.0
2010-09-16 11:30:00,36.99,37.02,36.93,36.93,133800.0,19.419,19.4347,19.3875,19.3875,133800.0
2010-09-16 12:00:00,36.94,36.97,36.91,36.93,140500.0,19.3927,19.4085,19.377,19.3875,140500.0
2010-09-16 12:30:00,36.93,36.98,36.93,36.97,79900.0,19.3875,19.4137,19.3875,19.4085,79900.0
2010-09-16 13:00:00,36.97,37.0,36.85,36.99,243400.0,19.4085,19.4242,19.3455,19.419,243400.0
2010-09-16 13:30:00,36.98,36.98,36.9,36.94,84900.0,19.4137,19.4137,19.3717,19.3927,84900.0
2010-09-16 14:00:00,36.95,37.0,36.89,36.91,193200.0,19.398,19.4242,19.3665,19.377,193200.0
2010-09-16 14:30:00,36.92,36.93,36.91,36.92,74500.0,19.3822,19.3875,19.377,19.3822,74500.0
2010-09-16 15:00:00,36.92,36.94,36.89,36.93,204700.0,19.3822,19.3927,19.3665,19.3875,204700.0
2010-09-16 15:30:00,36.93,37.01,36.92,37.01,468300.0,19.3875,19.4295,19.3822,19.4295,468300.0
2010-09-17 09:30:00,37.16,37.16,37.03,37.03,1231300.0,19.5082,19.5082,19.44,19.44,1231300.0
2010-09-17 10:00:00,37.03,37.04,36.89,36.97,230500.0,19.44,19.4452,19.3665,19.4085,230500.0
2010-09-17 10:30:00,36.98,37.08,36.92,37.08,157700.0,19.4137,19.4662,19.3822,19.4662,157700.0
2010-09-17 11:00:00,37.07,37.19,37.06,37.13,294100.0,19.461,19.524,19.4557,19.4925,294100.0
2010-09-17 11:30:00,37.13,37.13,37.03,37.05,112500.0,19.4925,19.4925,19.44,19.4505,112500.0
2010-09-17 12:00:00,37.05,37.06,36.99,36.99,89300.0,19.4505,19.4557,19.419,19.419,89300.0
2010-09-17 12:30:00,36.99,37.09,36.97,37.05,122000.0,19.419,19.4715,19.4085,19.4505,122000.0
2010-09-17 13:00:00,37.04,37.07,37.0,37.07,93000.0,19.4452,19.461,19.4242,19.461,93000.0
2010-09-17 13:30:00,37.06,37.1,36.99,37.01,92000.0,19.4557,19.4767,19.419,19.4295,92000.0
2010-09-17 14:00:00,37.01,37.04,36.98,37.01,100000.0,19.4295,19.4452,19.4137,19.4295,100000.0
2010-09-17 14:30:00,37.01,37.04,36.98,36.99,134100.0,19.4295,19.4452,19.4137,19.419,134100.0
2010-09-17 15:00:00,36.98,37.02,36.96,36.96,121800.0,19.4137,19.4347,19.4032,19.4032,121800.0
2010-09-17 15:30:00,36.97,37.08,36.96,37.04,701700.0,19.4085,19.4662,19.4032,19.4452,701700.0
2010-09-20 09:30:00,37.09,37.1,37.03,37.08,243100.0,19.4715,19.4767,19.44,19.4662,243100.0
2010-09-20 10:00:00,37.08,37.21,37.07,37.18,389700.0,19.4662,19.5345,19.461,19.5187,389700.0
2010-09-20 10:30:00,37.18,37.22,37.17,37.21,172100.0,19.5187,19.5397,19.5135,19.5345,172100.0
2010-09-20 11:00:00,37.21,37.27,37.17,37.26,201300.0,19.5345,19.566,19.5135,19.5607,201300.0
2010-09-20 11:30:00,37.26,37.33,37.25,37.31,220700.0,19.5607,19.5975,19.5555,19.587,220700.0
2010-09-20 12:00:00,37.31,37.33,37.28,37.29,120100.0,19.587,19.5975,19.5712,19.5765,120100.0
2010-09-20 12:30:00,37.29,37.34,37.28,37.34,97000.0,19.5765,19.6027,19.5712,19.6027,97000.0
2010-09-20 13:00:00,37.34,37.4,37.32,37.39,105900.0,19.6027,19.6342,19.5922,19.629,105900.0
2010-09-20 13:30:00,37.4,37.44,37.38,37.43,147600.0,19.6342,19.6552,19.6237,19.65,147600.0
2010-09-20 14:00:00,37.43,37.48,37.4,37.46,165200.0,19.65,19.6762,19.6342,19.6657,165200.0
2010-09-20 14:30:00,37.46,37.49,37.43,37.49,193400.0,19.6657,19.6815,19.65,19.6815,193400.0
2010-09-20 15:00:00,37.48,37.5,37.44,37.48,295900.0,19.6762,19.6867,19.6552,19.6762,295900.0
2010-09-20 15:30:00,37.48,37.5,37.47,37.48,549800.0,19.6762,19.6867,19.671,19.6762,549800.0
2010-09-21 09:30:00,37.41,37.42,37.2,37.28,365300.0,19.6395,19.6447,19.5292,19.5712,365300.0
2010-09-21 10:00:00,37.28,37.31,37.25,37.28,181600.0,19.5712,19.587,19.5555,19.5712,181600.0
2010-09-21 10:30:00,37.28,37.3,37.22,37.28,228700.0,19.5712,19.5817,19.5397,19.5712,228700.0
2010-09-21 11:00:00,37.29,37.33,37.21,37.23,189700.0,19.5765,19.5975,19.5345,19.545,189700.0
2010-09-21 11:30:00,37.22,37.25,37.18,37.22,143600.0,19.5397,19.5555,19.5187,19.5397,143600.0
2010-09-21 12:00:00,37.23,37.24,37.18,37.18,153600.0,19.545,19.5502,19.5187,19.5187,153600.0
2010-09-21 12:30:00,37.18,37.22,37.16,37.16,158500.0,19.5187,19.5397,19.5082,19.5082,158500.0
2010-09-21 13:00:00,37.17,37.17,37.11,37.15,157200.0,19.5135,19.5135,19.482,19.503,157200.0
2010-09-21 13:30:00,37.16,37.19,37.13,37.17,142900.0,19.5082,19.524,19.4925,19.5135,142900.0
2010-09-21 14:00:00,37.17,37.32,37.04,37.28,444300.0,19.5135,19.5922,19.4452,19.5712,444300.0
2010-09-21 14:30:00,37.27,37.37,37.24,37.33,489300.0,19.566,19.6185,19.5502,19.5975,489300.0
2010-09-21 15:00:00,37.34,37.35,37.26,37.33,343900.0,19.6027,19.608,19.5607,19.5975,343900.0
2010-09-21 15:30:00,37.32,37.33,37.14,37.21,776500.0,19.5922,19.5975,19.4977,19.5345,776500.0
2010-09-22 09:30:00,37.22,37.5,37.13,37.49,384200.0,19.5397,19.6867,19.4925,19.6815,384200.0
2010-09-22 10:00:00,37.48,37.49,37.39,37.44,392500.0,19.6762,19.6815,19.629,19.6552,392500.0
2010-09-22 10:30:00,37.43,37.48,37.41,37.44,245500.0,19.65,19.6762,19.6395,19.6552,245500.0
2010-09-22 11:00:00,37.43,37.46,37.34,37.41,230100.0,19.65,19.6657,19.6027,19.6395,230100.0
2010-09-22 11:30:00,37.41,37.49,37.36,37.48,284000.0,19.6395,19.6815,19.6132,19.6762,284000.0
2010-09-22 12:00:00,37.48,37.49,37.46,37.48,113700.0,19.6762,19.6815,19.6657,19.6762,113700.0
2010-09-22 12:30:00,37.48,37.5,37.45,37.49,147800.0,19.6762,19.6867,19.6605,19.6815,147800.0
2010-09-22 13:00:00,37.49,37.5,37.46,37.5,131700.0,19.6815,19.6867,19.6657,19.6867,131700.0
2010-09-22 13:30:00,37.5,37.55,37.49,37.54,284400.0,19.6867,19.713,19.6815,19.7077,284400.0
2010-09-22 14:00:00,37.54,37.56,37.5,37.54,173300.0,19.7077,19.7182,19.6867,19.7077,173300.0
2010-09-22 14:30:00,37.54,37.59,37.52,37.56,221200.0,19.7077,19.734,19.6972,19.7182,221200.0
2010-09-22 15:00:00,37.58,37.59,37.46,37.49,240600.0,19.7287,19.734,19.6657,19.6815,240600.0
2010-09-22 15:30:00,37.48,37.57,37.44,37.47,563200.0,19.6762,19.7235,19.6552,19.671,563200.0
2010-09-23 09:30:00,37.38,37.4,37.15,37.15,257200.0,19.6237,19.6342,19.503,19.503,257200.0
2010-09-23 10:00:00,37.15,37.34,37.15,37.34,173900.0,19.503,19.6027,19.503,19.6027,173900.0
2010-09-23 10:30:00,37.35,37.38,37.19,37.2,401400.0,19.608,19.6237,19.524,19.5292,401400.0
2010-09-23 11:00:00,37.2,37.23,37.17,37.19,190600.0,19.5292,19.545,19.5135,19.524,190600.0
2010-09-23 11:30:00,37.19,37.28,37.15,37.15,196200.0,19.524,19.5712,19.503,19.503,196200.0
2010-09-23 12:00:00,37.15,37.19,37.1,37.15,175100.0,19.503,19.524,19.4767,19.503,175100.0
2010-09-23 12:30:00,37.15,37.15,37.09,37.1,81600.0,19.503,19.503,19.4715,19.4767,81600.0
2010-09-23 13:00:00,37.1,37.11,37.09,37.09,70100.0,19.4767,19.482,19.4715,19.4715,70100.0
2010-09-23 13:30:00,37.1,37.13,37.08,37.1,249400.0,19.4767,19.4925,19.4662,19.4767,249400.0
2010-09-23 14:00:00,37.1,37.15,37.1,37.15,85900.0,19.4767,19.503,19.4767,19.503,85900.0
2010-09-23 14:30:00,37.14,37.15,37.07,37.07,234500.0,19.4977,19.503,19.461,19.461,234500.0
2010-09-23 15:00:00,37.07,37.1,37.0,37.0,513700.0,19.461,19.4767,19.4242,19.4242,513700.0
2010-09-23 15:30:00,37.0,37.04,36.92,36.99,728600.0,19.4242,19.4452,19.3822,19.419,728600.0
2010-09-24 09:30:00,37.23,37.42,37.17,37.4,256700.0,19.545,19.6447,19.5135,19.6342,256700.0
2010-09-24 10:00:00,37.4,37.6,37.36,37.58,293800.0,19.6342,19.7392,19.6132,19.7287,293800.0
2010-09-24 10:30:00,37.59,37.59,37.43,37.44,174900.0,19.734,19.734,19.65,19.6552,174900.0
2010-09-24 11:00:00,37.44,37.53,37.42,37.53,292000.0,19.6552,19.7025,19.6447,19.7025,292000.0
2010-09-24 11:30:00,37.53,37.54,37.47,37.52,124500.0,19.7025,19.7077,19.671,19.6972,124500.0
2010-09-24 12:00:00,37.52,37.55,37.5,37.53,95600.0,19.6972,19.713,19.6867,19.7025,95600.0
2010-09-24 12:30:00,37.54,37.55,37.5,37.52,188300.0,19.7077,19.713,19.6867,19.6972,188300.0
2010-09-24 13:00:00,37.52,37.56,37.51,37.54,99600.0,19.6972,19.7182,19.692,19.7077,99600.0
2010-09-24 13:30:00,37.54,37.58,37.52,37.52,145500.0,19.7077,19.7287,19.6972,19.6972,145500.0
2010-09-24 14:00:00,37.52,37.53,37.42,37.44,210200.0,19.6972,19.7025,19.6447,19.6552,210200.0
2010-09-24 14:30:00,37.45,37.47,37.42,37.45,252100.0,19.6605,19.671,19.6447,19.6605,252100.0
2010-09-24 15:00:00,37.46,37.46,37.39,37.41,188200.0,19.6657,19.6657,19.629,19.6395,188200.0
2010-09-24 15:30:00,37.41,37.5,37.4,37.47,607400.0,19.6395,19.6867,19.6342,19.671,607400.0
2010-09-27 09:30:00,37.49,37.57,37.38,37.45,332700.0,19.6815,19.7235,19.6237,19.6605,332700.0
2010-09-27 10:00:00,37.45,37.62,37.43,37.62,203200.0,19.6605,19.7497,19.65,19.7497,203200.0
2010-09-27 10:30:00,37.61,37.63,37.54,37.57,111100.0,19.7445,19.755,19.7077,19.7235,111100.0
2010-09-27 11:00:00,37.57,37.59,37.53,37.55,162500.0,19.7235,19.734,19.7025,19.713,162500.0
2010-09-27 11:30:00,37.56,37.56,37.51,37.53,119000.0,19.7182,19.7182,19.692,19.7025,119000.0
2010-09-27 12:00:00,37.53,37.55,37.5,37.55,81200.0,19.7025,19.713,19.6867,19.713,81200.0
2010-09-27 12:30:00,37.55,37.58,37.47,37.52,150700.0,19.713,19.7287,19.671,19.6972,150700.0
2010-09-27 13:00:00,37.52,37.61,37.47,37.61,146400.0,19.6972,19.7445,19.671,19.7445,146400.0
2010-09-27 13:30:00,37.61,37.63,37.59,37.62,120800.0,19.7445,19.755,19.734,19.7497,120800.0
2010-09-27 14:00:00,37.63,37.63,37.57,37.59,70900.0,19.755,19.755,19.7235,19.734,70900.0
2010-09-27 14:30:00,37.59,37.65,37.56,37.63,228100.0,19.734,19.7655,19.7182,19.755,228100.0
2010-09-27 15:00:00,37.63,37.73,37.63,37.69,253900.0,19.755,19.8075,19.755,19.7865,253900.0
2010-09-27 15:30:00,37.68,37.69,37.51,37.54,457400.0,19.7812,19.7865,19.692,19.7077,457400.0
2010-09-28 09:30:00,37.65,37.65,37.42,37.45,256800.0,19.7655,19.7655,19.6447,19.6605,256800.0
2010-09-28 10:00:00,37.45,37.55,37.32,37.55,280400.0,19.6605,19.713,19.5922,19.713,280400.0
2010-09-28 10:30:00,37.54,37.56,37.47,37.48,241700.0,19.7077,19.7182,19.671,19.6762,241700.0
2010-09-28 11:00:00,37.48,37.53,37.44,37.51,272900.0,19.6762,19.7025,19.6552,19.692,272900.0
2010-09-28 11:30:00,37.52,37.58,37.49,37.53,259900.0,19.6972,19.7287,19.6815,19.7025,259900.0
2010-09-28 12:00:00,37.54,37.57,37.48,37.52,275100.0,19.7077,19.7235,19.6762,19.6972,275100.0
2010-09-28 12:30:00,37.52,37.57,37.51,37.52,98300.0,19.6972,19.7235,19.692,19.6972,98300.0
2010-09-28 13:00:00,37.52,37.52,37.4,37.41,116200.0,19.6972,19.6972,19.6342,19.6395,116200.0
2010-09-28 13:30:00,37.41,37.52,37.4,37.49,279600.0,19.6395,19.6972,19.6342,19.6815,279600.0
2010-09-28 14:00:00,37.5,37.51,37.44,37.44,146300.0,19.6867,19.692,19.6552,19.6552,146300.0
2010-09-28 14:30:00,37.43,37.43,37.34,37.36,240200.0,19.65,19.65,19.6027,19.6132,240200.0
2010-09-28 15:00:00,37.36,37.42,37.35,37.42,237600.0,19.6132,19.6447,19.608,19.6447,237600.0
2010-09-28 15:30:00,37.42,37.58,37.42,37.54,749700.0,19.6447,19.7287,19.6447,19.7077,749700.0
2010-09-29 09:30:00,37.48,37.48,37.29,37.35,305200.0,19.6762,19.6762,19.5765,19.608,305200.0
2010-09-29 10:00:00,37.34,37.42,37.25,37.27,322400.0,19.6027,19.6447,19.5555,19.566,322400.0
2010-09-29 10:30:00,37.26,37.41,37.26,37.39,142700.0,19.5607,19.6395,19.5607,19.629,142700.0
2010-09-29 11:00:00,37.39,37.42,37.31,37.37,115800.0,19.629,19.6447,19.587,19.6185,115800.0
2010-09-29 11:30:00,37.37,37.44,37.36,37.41,77700.0,19.6185,19.6552,19.6132,19.6395,77700.0
2010-09-29 12:00:00,37.4,37.46,37.38,37.42,109000.0,19.6342,19.6657,19.6237,19.6447,109000.0
2010-09-29 12:30:00,37.41,37.42,37.37,37.4,83600.0,19.6395,19.6447,19.6185,19.6342,83600.0
2010-09-29 13:00:00,37.39,37.42,37.39,37.4,101200.0,19.629,19.6447,19.629,19.6342,101200.0
2010-09-29 13:30:00,37.4,37.45,37.39,37.45,160500.0,19.6342,19.6605,19.629,19.6605,160500.0
2010-09-29 14:00:00,37.44,37.46,37.35,37.36,296200.0,19.6552,19.6657,19.608,19.6132,296200.0
2010-09-29 14:30:00,37.36,37.43,37.35,37.42,137000.0,19.6132,19.65,19.608,19.6447,137000.0
2010-09-29 15:00:00,37.43,37.43,37.34,37.35,293000.0,19.65,19.65,19.6027,19.608,293000.0
2010-09-29 15:30:00,37.35,37.41,37.3,37.4,428600.0,19.608,19.6395,19.5817,19.6342,428600.0
2010-09-30 09:30:00,37.45,37.57,37.36,37.5,421900.0,19.6605,19.7235,19.6132,19.6867,421900.0
2010-09-30 10:00:00,37.5,37.51,37.38,37.43,269900.0,19.6867,19.692,19.6237,19.65,269900.0
2010-09-30 10:30:00,37.44,37.48,37.33,37.38,397000.0,19.6552,19.6762,19.5975,19.6237,397000.0
2010-09-30 11:00:00,37.37,37.42,37.25,37.29,368900.0,19.6185,19.6447,19.5555,19.5765,368900.0
2010-09-30 11:30:00,37.29,37.34,37.25,37.27,206100.0,19.5765,19.6027,19.5555,19.566,206100.0
2010-09-30 12:00:00,37.27,37.27,37.18,37.19,224500.0,19.566,19.566,19.5187,19.524,224500.0
2010-09-30 12:30:00,37.18,37.28,37.18,37.25,153700.0,19.5187,19.5712,19.5187,19.5555,153700.0
2010-09-30 13:00:00,37.25,37.31,37.22,37.24,148100.0,19.5555,19.587,19.5397,19.5502,148100.0
2010-09-30 13:30:00,37.24,37.25,37.18,37.25,115500.0,19.5502,19.5555,19.5187,19.5555,115500.0
2010-09-30 14:00:00,37.25,37.29,37.2,37.2,99900.0,19.5555,19.5765,19.5292,19.5292,99900.0
2010-09-30 14:30:00,37.2,37.27,37.2,37.22,124900.0,19.5292,19.566,19.5292,19.5397,124900.0
2010-09-30 15:00:00,37.22,37.27,37.2,37.26,195900.0,19.5397,19.566,19.5292,19.5607,195900.0
2010-09-30 15:30:00,37.27,37.3,37.21,37.22,668500.0,19.566,19.5817,19.5345,19.5397,668500.0
2010-10-01 09:30:00,37.32,37.35,37.21,37.25,404200.0,19.5922,19.608,19.5345,19.5555,404200.0
2010-10-01 10:00:00,37.25,37.3,37.1,37.15,504400.0,19.5555,19.5817,19.4767,19.503,504400.0
2010-10-01 10:30:00,37.15,37.26,37.12,37.23,316800.0,19.503,19.5607,19.4872,19.545,316800.0
2010-10-01 11:00:00,37.23,37.31,37.16,37.28,230300.0,19.545,19.587,19.5082,19.5712,230300.0
2010-10-01 11:30:00,37.28,37.39,37.26,37.35,244900.0,19.5712,19.629,19.5607,19.608,244900.0
2010-10-01 12:00:00,37.35,37.36,37.28,37.29,200400.0,19.608,19.6132,19.5712,19.5765,200400.0
2010-10-01 12:30:00,37.29,37.29,37.25,37.27,134900.0,19.5765,19.5765,19.5555,19.566,134900.0
2010-10-01 13:00:00,37.27,37.32,37.26,37.27,254500.0,19.566,19.5922,19.5607,19.566,254500.0
2010-10-01 13:30:00,37.28,37.28,37.1,37.14,498700.0,19.5712,19.5712,19.4767,19.4977,498700.0
2010-10-01 14:00:00,37.15,37.2,37.13,37.15,331800.0,19.503,19.5292,19.4925,19.503,331800.0
2010-10-01 14:30:00,37.15,37.2,37.14,37.2,262000.0,19.503,19.5292,19.4977,19.5292,262000.0
2010-10-01 15:00:00,37.2,37.21,37.13,37.15,453000.0,19.5292,19.5345,19.4925,19.503,453000.0
2010-10-01 15:30:00,37.15,37.19,37.13,37.13,706900.0,19.503,19.524,19.4925,19.4925,706900.0
2010-10-04 09:30:00,37.15,37.34,37.14,37.31,490300.0,19.503,19.6027,19.4977,19.587,490300.0
2010-10-04 10:00:00,37.32,37.4,37.27,37.32,388600.0,19.5922,19.6342,19.566,19.5922,388600.0
2010-10-04 10:30:00,37.34,37.39,37.3,37.33,247300.0,19.6027,19.629,19.5817,19.5975,247300.0
2010-10-04 11:00:00,37.32,37.4,37.3,37.37,371200.0,19.5922,19.6342,19.5817,19.6185,371200.0
2010-10-04 11:30:00,37.36,37.38,37.21,37.21,208700.0,19.6132,19.6237,19.5345,19.5345,208700.0
2010-10-04 12:00:00,37.21,37.27,37.15,37.22,187800.0,19.5345,19.566,19.503,19.5397,187800.0
2010-10-04 12:30:00,37.22,37.28,37.2,37.28,140300.0,19.5397,19.5712,19.5292,19.5712,140300.0
2010-10-04 13:00:00,37.28,37.28,37.23,37.23,103900.0,19.5712,19.5712,19.545,19.545,103900.0
2010-10-04 13:30:00,37.22,37.36,37.2,37.36,184000.0,19.5397,19.6132,19.5292,19.6132,184000.0
2010-10-04 14:00:00,37.35,37.35,37.26,37.29,150500.0,19.608,19.608,19.5607,19.5765,150500.0
2010-10-04 14:30:00,37.28,37.37,37.26,37.28,197200.0,19.5712,19.6185,19.5607,19.5712,197200.0
2010-10-04 15:00:00,37.28,37.39,37.27,37.36,271000.0,19.5712,19.629,19.566,19.6132,271000.0
2010-10-04 15:30:00,37.36,37.42,37.33,37.41,603000.0,19.6132,19.6447,19.5975,19.6395,603000.0
2010-10-05 09:30:00,37.61,37.72,37.47,37.58,363200.0,19.7445,19.8022,19.671,19.7287,363200.0
2010-10-05 10:00:00,37.58,37.64,37.49,37.62,294900.0,19.7287,19.7602,19.6815,19.7497,294900.0
2010-10-05 10:30:00,37.62,37.7,37.6,37.6,220100.0,19.7497,19.7917,19.7392,19.7392,220100.0
2010-10-05 11:00:00,37.6,37.65,37.56,37.6,144400.0,19.7392,19.7655,19.7182,19.7392,144400.0
2010-10-05 11:30:00,37.59,37.72,37.58,37.7,208900.0,19.734,19.8022,19.7287,19.7917,208900.0
2010-10-05 12:00:00,37.7,37.71,37.67,37.68,72400.0,19.7917,19.797,19.776,19.7812,72400.0
2010-10-05 12:30:00,37.68,37.73,37.67,37.73,94900.0,19.7812,19.8075,19.776,19.8075,94900.0
2010-10-05 13:00:00,37.73,37.75,37.72,37.73,128700.0,19.8075,19.818,19.8022,19.8075,128700.0
2010-10-05 13:30:00,37.73,37.74,37.71,37.73,105000.0,19.8075,19.8127,19.797,19.8075,105000.0
2010-10-05 14:00:00,37.73,37.75,37.72,37.74,106400.0,19.8075,19.818,19.8022,19.8127,106400.0
2010-10-05 14:30:00,37.74,37.78,37.7,37.74,253200.0,19.8127,19.8337,19.7917,19.8127,253200.0
2010-10-05 15:00:00,37.74,37.79,37.7,37.78,191400.0,19.8127,19.839,19.7917,19.8337,191400.0
2010-10-05 15:30:00,37.78,37.79,37.73,37.79,478800.0,19.8337,19.839,19.8075,19.839,478800.0
2010-10-06 09:30:00,37.89,37.89,37.65,37.73,338800.0,19.8915,19.8915,19.7655,19.8075,338800.0
2010-10-06 10:00:00,37.73,37.74,37.61,37.7,222900.0,19.8075,19.8127,19.7445,19.7917,222900.0
2010-10-06 10:30:00,37.7,37.74,37.64,37.7,155500.0,19.7917,19.8127,19.7602,19.7917,155500.0
2010-10-06 11:00:00,37.71,37.74,37.65,37.69,141400.0,19.797,19.8127,19.7655,19.7865,141400.0
2010-10-06 11:30:00,37.69,37.7,37.63,37.63,94800.0,19.7865,19.7917,19.755,19.755,94800.0
2010-10-06 12:00:00,37.63,37.64,37.55,37.55,160000.0,19.755,19.7602,19.713,19.713,160000.0
2010-10-06 12:30:00,37.55,37.63,37.55,37.58,110100.0,19.713,19.755,19.713,19.7287,110100.0
2010-10-06 13:00:00,37.57,37.67,37.57,37.65,114300.0,19.7235,19.776,19.7235,19.7655,114300.0
2010-10-06 13:30:00,37.65,37.68,37.65,37.67,185500.0,19.7655,19.7812,19.7655,19.776,185500.0
2010-10-06 14:00:00,37.67,37.72,37.67,37.68,168100.0,19.776,19.8022,19.776,19.7812,168100.0
2010-10-06 14:30:00,37.68,37.71,37.67,37.7,105300.0,19.7812,19.797,19.776,19.7917,105300.0
2010-10-06 15:00:00,37.69,37.71,37.65,37.71,150300.0,19.7865,19.797,19.7655,19.797,150300.0
2010-10-06 15:30:00,37.7,37.77,37.66,37.73,470500.0,19.7917,19.8285,19.7707,19.8075,470500.0
2010-10-07 09:30:00,37.73,37.87,37.71,37.8,317400.0,19.8075,19.881,19.797,19.8442,317400.0
2010-10-07 10:00:00,37.79,37.81,37.7,37.78,207300.0,19.839,19.8495,19.7917,19.8337,207300.0
2010-10-07 10:30:00,37.78,37.81,37.73,37.78,149500.0,19.8337,19.8495,19.8075,19.8337,149500.0
2010-10-07 11:00:00,37.77,37.85,37.77,37.82,156600.0,19.8285,19.8705,19.8285,19.8547,156600.0
2010-10-07 11:30:00,37.81,37.87,37.78,37.8,142200.0,19.8495,19.881,19.8337,19.8442,142200.0
2010-10-07 12:00:00,37.8,37.8,37.76,37.78,145200.0,19.8442,19.8442,19.8232,19.8337,145200.0
2010-10-07 12:30:00,37.77,37.78,37.7,37.74,169200.0,19.8285,19.8337,19.7917,19.8127,169200.0
2010-10-07 13:00:00,37.73,37.78,37.71,37.72,212300.0,19.8075,19.8337,19.797,19.8022,212300.0
2010-10-07 13:30:00,37.73,37.78,37.69,37.78,88800.0,19.8075,19.8337,19.7865,19.8337,88800.0
2010-10-07 14:00:00,37.78,37.79,37.68,37.7,193900.0,19.8337,19.839,19.7812,19.7917,193900.0
2010-10-07 14:30:00,37.71,37.76,37.69,37.76,129800.0,19.797,19.8232,19.7865,19.8232,129800.0
2010-10-07 15:00:00,37.76,37.8,37.74,37.75,132200.0,19.8232,19.8442,19.8127,19.818,132200.0
2010-10-07 15:30:00,37.74,37.81,37.73,37.78,387100.0,19.8127,19.8495,19.8075,19.8337,387100.0
2010-10-08 09:30:00,37.78,37.87,37.63,37.65,256900.0,19.8337,19.881,19.755,19.7655,256900.0
2010-10-08 10:00:00,37.65,37.71,37.55,37.57,189900.0,19.7655,19.797,19.713,19.7235,189900.0
2010-10-08 10:30:00,37.56,37.63,37.56,37.6,102500.0,19.7182,19.755,19.7182,19.7392,102500.0
2010-10-08 11:00:00,37.6,37.62,37.56,37.58,171800.0,19.7392,19.7497,19.7182,19.7287,171800.0
2010-10-08 11:30:00,37.58,37.61,37.52,37.59,211600.0,19.7287,19.7445,19.6972,19.734,211600.0
2010-10-08 12:00:00,37.59,37.64,37.58,37.63,130200.0,19.734,19.7602,19.7287,19.755,130200.0
2010-10-08 12:30:00,37.62,37.74,37.62,37.73,161600.0,19.7497,19.8127,19.7497,19.8075,161600.0
2010-10-08 13:00:00,37.74,37.75,37.7,37.71,95400.0,19.8127,19.818,19.7917,19.797,95400.0
2010-10-08 13:30:00,37.7,37.71,37.67,37.7,62900.0,19.7917,19.797,19.776,19.7917,62900.0
2010-10-08 14:00:00,37.69,37.7,37.64,37.66,100000.0,19.7865,19.7917,19.7602,19.7707,100000.0
2010-10-08 14:30:00,37.66,37.68,37.63,37.65,132800.0,19.7707,19.7812,19.755,19.7655,132800.0
2010-10-08 15:00:00,37.64,37.7,37.64,37.65,242800.0,19.7602,19.7917,19.7602,19.7655,242800.0
2010-10-08 15:30:00,37.65,37.76,37.65,37.7,490900.0,19.7655,19.8232,19.7655,19.7917,490900.0
2010-10-11 09:30:00,37.55,37.74,37.55,37.68,226300.0,19.713,19.8127,19.713,19.7812,226300.0
2010-10-11 10:00:00,37.67,37.75,37.6,37.74,353600.0,19.776,19.818,19.7392,19.8127,353600.0
2010-10-11 10:30:00,37.74,37.75,37.68,37.72,148900.0,19.8127,19.818,19.7812,19.8022,148900.0
2010-10-11 11:00:00,37.71,37.78,37.71,37.71,148100.0,19.797,19.8337,19.797,19.797,148100.0
2010-10-11 11:30:00,37.72,37.72,37.65,37.65,123800.0,19.8022,19.8022,19.7655,19.7655,123800.0
2010-10-11 12:00:00,37.65,37.67,37.55,37.57,202200.0,19.7655,19.776,19.713,19.7235,202200.0
2010-10-11 12:30:00,37.57,37.62,37.55,37.59,124000.0,19.7235,19.7497,19.713,19.734,124000.0
2010-10-11 13:00:00,37.6,37.62,37.59,37.6,47900.0,19.7392,19.7497,19.734,19.7392,47900.0
2010-10-11 13:30:00,37.61,37.61,37.56,37.6,125400.0,19.7445,19.7445,19.7182,19.7392,125400.0
2010-10-11 14:00:00,37.6,37.63,37.6,37.62,67700.0,19.7392,19.755,19.7392,19.7497,67700.0
2010-10-11 14:30:00,37.61,37.62,37.57,37.58,99200.0,19.7445,19.7497,19.7235,19.7287,99200.0
2010-10-11 15:00:00,37.58,37.58,37.51,37.51,226500.0,19.7287,19.7287,19.692,19.692,226500.0
2010-10-11 15:30:00,37.52,37.57,37.47,37.57,339500.0,19.6972,19.7235,19.671,19.7235,339500.0
2010-10-12 09:30:00,37.56,37.61,37.52,37.59,315900.0,19.7182,19.7445,19.6972,19.734,315900.0
2010-10-12 10:00:00,37.59,37.59,37.44,37.46,319700.0,19.734,19.734,19.6552,19.6657,319700.0
2010-10-12 10:30:00,37.47,37.54,37.45,37.5,151100.0,19.671,19.7077,19.6605,19.6867,151100.0
2010-10-12 11:00:00,37.51,37.52,37.44,37.5,133400.0,19.692,19.6972,19.6552,19.6867,133400.0
2010-10-12 11:30:00,37.49,37.5,37.43,37.44,108500.0,19.6815,19.6867,19.65,19.6552,108500.0
2010-10-12 12:00:00,37.44,37.48,37.39,37.39,115400.0,19.6552,19.6762,19.629,19.629,115400.0
2010-10-12 12:30:00,37.4,37.4,37.34,37.34,120000.0,19.6342,19.6342,19.6027,19.6027,120000.0
2010-10-12 13:00:00,37.35,37.37,37.33,37.34,95000.0,19.608,19.6185,19.5975,19.6027,95000.0
2010-10-12 13:30:00,37.34,37.35,37.32,37.35,78900.0,19.6027,19.608,19.5922,19.608,78900.0
2010-10-12 14:00:00,37.34,37.42,37.3,37.37,299800.0,19.6027,19.6447,19.5817,19.6185,299800.0
2010-10-12 14:30:00,37.38,37.43,37.34,37.39,200300.0,19.6237,19.65,19.6027,19.629,200300.0
2010-10-12 15:00:00,37.4,37.54,37.35,37.53,341000.0,19.6342,19.7077,19.608,19.7025,341000.0
2010-10-12 15:30:00,37.53,37.54,37.46,37.48,387300.0,19.7025,19.7077,19.6657,19.6762,387300.0
2010-10-13 09:30:00,37.61,37.61,37.45,37.57,284900.0,19.7445,19.7445,19.6605,19.7235,284900.0
2010-10-13 10:00:00,37.57,37.63,37.5,37.56,192300.0,19.7235,19.755,19.6867,19.7182,192300.0
2010-10-13 10:30:00,37.56,37.57,37.47,37.51,212100.0,19.7182,19.7235,19.671,19.692,212100.0
2010-10-13 11:00:00,37.51,37.55,37.46,37.46,168800.0,19.692,19.713,19.6657,19.6657,168800.0
2010-10-13 11:30:00,37.46,37.49,37.42,37.44,173500.0,19.6657,19.6815,19.6447,19.6552,173500.0
2010-10-13 12:00:00,37.44,37.54,37.43,37.5,177900.0,19.6552,19.7077,19.65,19.6867,177900.0
2010-10-13 12:30:00,37.49,37.55,37.49,37.54,130000.0,19.6815,19.713,19.6815,19.7077,130000.0
2010-10-13 13:00:00,37.53,37.53,37.48,37.49,225400.0,19.7025,19.7025,19.6762,19.6815,225400.0
2010-10-13 13:30:00,37.49,37.5,37.45,37.46,184300.0,19.6815,19.6867,19.6605,19.6657,184300.0
2010-10-13 14:00:00,37.47,37.54,37.45,37.48,277500.0,19.671,19.7077,19.6605,19.6762,277500.0
2010-10-13 14:30:00,37.48,37.49,37.43,37.43,261700.0,19.6762,19.6815,19.65,19.65,261700.0
2010-10-13 15:00:00,37.44,37.51,37.4,37.46,381600.0,19.6552,19.692,19.6342,19.6657,381600.0
2010-10-13 15:30:00,37.46,37.51,37.46,37.5,489700.0,19.6657,19.692,19.6657,19.6867,489700.0
2010-10-14 09:30:00,37.39,37.69,37.39,37.58,481200.0,19.629,19.7865,19.629,19.7287,481200.0
2010-10-14 10:00:00,37.58,37.69,37.54,37.69,250200.0,19.7287,19.7865,19.7077,19.7865,250200.0
2010-10-14 10:30:00,37.68,37.7,37.63,37.65,152300.0,19.7812,19.7917,19.755,19.7655,152300.0
2010-10-14 11:00:00,37.65,37.66,37.53,37.55,220300.0,19.7655,19.7707,19.7025,19.713,220300.0
2010-10-14 11:30:00,37.55,37.57,37.45,37.49,266600.0,19.713,19.7235,19.6605,19.6815,266600.0
2010-10-14 12:00:00,37.49,37.56,37.48,37.51,251900.0,19.6815,19.7182,19.6762,19.692,251900.0
2010-10-14 12:30:00,37.51,37.55,37.49,37.55,76700.0,19.692,19.713,19.6815,19.713,76700.0
2010-10-14 13:00:00,37.55,37.56,37.49,37.51,106600.0,19.713,19.7182,19.6815,19.692,106600.0
2010-10-14 13:30:00,37.52,37.58,37.51,37.57,93900.0,19.6972,19.7287,19.692,19.7235,93900.0
2010-10-14 14:00:00,37.57,37.58,37.52,37.52,156800.0,19.7235,19.7287,19.6972,19.6972,156800.0
2010-10-14 14:30:00,37.52,37.54,37.45,37.47,198400.0,19.6972,19.7077,19.6605,19.671,198400.0
2010-10-14 15:00:00,37.47,37.56,37.45,37.49,227700.0,19.671,19.7182,19.6605,19.6815,227700.0
2010-10-14 15:30:00,37.49,37.57,37.47,37.57,488300.0,19.6815,19.7235,19.671,19.7235,488300.0
2010-10-15 09:30:00,37.66,37.79,37.66,37.68,825500.0,19.7707,19.839,19.7707,19.7812,825500.0
2010-10-15 10:00:00,37.69,37.77,37.59,37.69,288700.0,19.7865,19.8285,19.734,19.7865,288700.0
2010-10-15 10:30:00,37.68,37.77,37.65,37.71,220500.0,19.7812,19.8285,19.7655,19.797,220500.0
2010-10-15 11:00:00,37.71,37.74,37.61,37.68,158800.0,19.797,19.8127,19.7445,19.7812,158800.0
2010-10-15 11:30:00,37.68,37.72,37.53,37.55,167300.0,19.7812,19.8022,19.7025,19.713,167300.0
2010-10-15 12:00:00,37.54,37.69,37.51,37.66,165600.0,19.7077,19.7865,19.692,19.7707,165600.0
2010-10-15 12:30:00,37.66,37.71,37.63,37.63,142800.0,19.7707,19.797,19.755,19.755,142800.0
2010-10-15 13:00:00,37.64,37.68,37.6,37.64,76400.0,19.7602,19.7812,19.7392,19.7602,76400.0
2010-10-15 13:30:00,37.65,37.68,37.56,37.57,106600.0,19.7655,19.7812,19.7182,19.7235,106600.0
2010-10-15 14:00:00,37.56,37.67,37.54,37.67,125800.0,19.7182,19.776,19.7077,19.776,125800.0
2010-10-15 14:30:00,37.66,37.71,37.63,37.68,144400.0,19.7707,19.797,19.755,19.7812,144400.0
2010-10-15 15:00:00,37.68,37.69,37.62,37.65,167400.0,19.7812,19.7865,19.7497,19.7655,167400.0
2010-10-15 15:30:00,37.66,37.68,37.61,37.67,504100.0,19.7707,19.7812,19.7445,19.776,504100.0
2010-10-18 09:30:00,37.72,37.79,37.65,37.78,190200.0,19.8022,19.839,19.7655,19.8337,190200.0
2010-10-18 10:00:00,37.77,37.89,37.77,37.88,202400.0,19.8285,19.8915,19.8285,19.8862,202400.0
2010-10-18 10:30:00,37.87,37.9,37.84,37.88,192900.0,19.881,19.8967,19.8652,19.8862,192900.0
2010-10-18 11:00:00,37.89,37.89,37.79,37.86,121000.0,19.8915,19.8915,19.839,19.8757,121000.0
2010-10-18 11:30:00,37.85,37.87,37.83,37.86,137900.0,19.8705,19.881,19.86,19.8757,137900.0
2010-10-18 12:00:00,37.86,37.9,37.85,37.89,79000.0,19.8757,19.8967,19.8705,19.8915,79000.0
2010-10-18 12:30:00,37.89,37.92,37.84,37.84,201900.0,19.8915,19.9072,19.8652,19.8652,201900.0
2010-10-18 13:00:00,37.84,37.86,37.82,37.85,121500.0,19.8652,19.8757,19.8547,19.8705,121500.0
2010-10-18 13:30:00,37.84,37.86,37.84,37.85,65000.0,19.8652,19.8757,19.8652,19.8705,65000.0
2010-10-18 14:00:00,37.86,37.9,37.85,37.9,110500.0,19.8757,19.8967,19.8705,19.8967,110500.0
2010-10-18 14:30:00,37.9,37.94,37.89,37.94,162700.0,19.8967,19.9177,19.8915,19.9177,162700.0
2010-10-18 15:00:00,37.93,37.99,37.92,37.95,286000.0,19.9125,19.9439,19.9072,19.923,286000.0
2010-10-18 15:30:00,37.94,37.99,37.93,37.94,642500.0,19.9177,19.9439,19.9125,19.9177,642500.0
2010-10-19 09:30:00,37.74,37.98,37.74,37.95,411100.0,19.8127,19.9387,19.8127,19.923,411100.0
2010-10-19 10:00:00,37.95,37.98,37.91,37.92,435700.0,19.923,19.9387,19.902,19.9072,435700.0
2010-10-19 10:30:00,37.92,37.95,37.83,37.84,235600.0,19.9072,19.923,19.86,19.8652,235600.0
2010-10-19 11:00:00,37.84,37.94,37.82,37.93,151300.0,19.8652,19.9177,19.8547,19.9125,151300.0
2010-10-19 11:30:00,37.94,37.98,37.94,37.98,143700.0,19.9177,19.9387,19.9177,19.9387,143700.0
2010-10-19 12:00:00,37.98,37.99,37.94,37.96,144500.0,19.9387,19.9439,19.9177,19.9282,144500.0
2010-10-19 12:30:00,37.97,37.97,37.91,37.97,103400.0,19.9335,19.9335,19.902,19.9335,103400.0
2010-10-19 13:00:00,37.97,37.98,37.92,37.94,70300.0,19.9335,19.9387,19.9072,19.9177,70300.0
2010-10-19 13:30:00,37.94,37.97,37.9,37.94,171000.0,19.9177,19.9335,19.8967,19.9177,171000.0
2010-10-19 14:00:00,37.93,37.93,37.77,37.82,471900.0,19.9125,19.9125,19.8285,19.8547,471900.0
2010-10-19 14:30:00,37.82,37.87,37.8,37.83,222700.0,19.8547,19.881,19.8442,19.86,222700.0
2010-10-19 15:00:00,37.83,37.84,37.74,37.75,316400.0,19.86,19.8652,19.8127,19.818,316400.0
2010-10-19 15:30:00,37.75,37.86,37.73,37.84,668300.0,19.818,19.8757,19.8075,19.8652,668300.0
2010-10-20 09:30:00,37.91,37.99,37.84,37.97,368300.0,19.902,19.9439,19.8652,19.9335,368300.0
2010-10-20 10:00:00,37.97,37.99,37.93,37.98,283600.0,19.9335,19.9439,19.9125,19.9387,283600.0
2010-10-20 10:30:00,37.99,38.04,37.97,37.98,898200.0,19.9439,19.9702,19.9335,19.9387,898200.0
2010-10-20 11:00:00,37.99,38.13,37.98,38.13,176200.0,19.9439,20.0174,19.9387,20.0174,176200.0
2010-10-20 11:30:00,38.13,38.15,38.09,38.15,100300.0,20.0174,20.0279,19.9964,20.0279,100300.0
2010-10-20 12:00:00,38.15,38.24,38.14,38.22,157000.0,20.0279,20.0752,20.0227,20.0647,157000.0
2010-10-20 12:30:00,38.22,38.24,38.13,38.13,135200.0,20.0647,20.0752,20.0174,20.0174,135200.0
2010-10-20 13:00:00,38.13,38.14,38.09,38.1,161000.0,20.0174,20.0227,19.9964,20.0017,161000.0
2010-10-20 13:30:00,38.1,38.11,38.04,38.1,105300.0,20.0017,20.0069,19.9702,20.0017,105300.0
2010-10-20 14:00:00,38.11,38.12,38.04,38.06,163900.0,20.0069,20.0122,19.9702,19.9807,163900.0
2010-10-20 14:30:00,38.06,38.12,37.99,38.01,228800.0,19.9807,20.0122,19.9439,19.9544,228800.0
2010-10-20 15:00:00,38.01,38.04,37.97,38.04,270100.0,19.9544,19.9702,19.9335,19.9702,270100.0
2010-10-20 15:30:00,38.04,38.07,37.96,38.01,534900.0,19.9702,19.9859,19.9282,19.9544,534900.0
2010-10-21 09:30:00,38.14,38.15,37.98,38.11,255000.0,20.0227,20.0279,19.9387,20.0069,255000.0
2010-10-21 10:00:00,38.1,38.23,38.04,38.14,410300.0,20.0017,20.0699,19.9702,20.0227,410300.0
2010-10-21 10:30:00,38.15,38.24,38.08,38.24,270300.0,20.0279,20.0752,19.9912,20.0752,270300.0
2010-10-21 11:00:00,38.23,38.28,38.16,38.23,268800.0,20.0699,20.0962,20.0332,20.0699,268800.0
2010-10-21 11:30:00,38.22,38.25,38.14,38.23,247700.0,20.0647,20.0804,20.0227,20.0699,247700.0
2010-10-21 12:00:00,38.24,38.25,38.17,38.24,196900.0,20.0752,20.0804,20.0384,20.0752,196900.0
2010-10-21 12:30:00,38.24,38.25,38.1,38.15,252600.0,20.0752,20.0804,20.0017,20.0279,252600.0
2010-10-21 13:00:00,38.15,38.18,38.12,38.18,138500.0,20.0279,20.0437,20.0122,20.0437,138500.0
2010-10-21 13:30:00,38.17,38.18,37.98,37.99,193900.0,20.0384,20.0437,19.9387,19.9439,193900.0
2010-10-21 14:00:00,37.99,37.99,37.96,37.99,238500.0,19.9439,19.9439,19.9282,19.9439,238500.0
2010-10-21 14:30:00,37.98,38.07,37.98,38.07,190500.0,19.9387,19.9859,19.9387,19.9859,190500.0
2010-10-21 15:00:00,38.07,38.16,38.06,38.09,304500.0,19.9859,20.0332,19.9807,19.9964,304500.0
2010-10-21 15:30:00,38.08,38.16,38.07,38.14,587700.0,19.9912,20.0332,19.9859,20.0227,587700.0
2010-10-22 09:30:00,38.18,38.37,38.17,38.32,495000.0,20.0437,20.1434,20.0384,20.1172,495000.0
2010-10-22 10:00:00,38.31,38.48,38.3,38.41,461200.0,20.1119,20.2012,20.1067,20.1644,461200.0
2010-10-22 10:30:00,38.4,38.41,38.19,38.31,458300.0,20.1592,20.1644,20.0489,20.1119,458300.0
2010-10-22 11:00:00,38.3,38.3,38.14,38.16,370300.0,20.1067,20.1067,20.0227,20.0332,370300.0
2010-10-22 11:30:00,38.16,38.23,38.14,38.17,287100.0,20.0332,20.0699,20.0227,20.0384,287100.0
2010-10-22 12:00:00,38.16,38.23,38.15,38.21,144600.0,20.0332,20.0699,20.0279,20.0594,144600.0
2010-10-22 12:30:00,38.22,38.23,38.18,38.23,213000.0,20.0647,20.0699,20.0437,20.0699,213000.0
2010-10-22 13:00:00,38.23,38.24,38.16,38.19,172800.0,20.0699,20.0752,20.0332,20.0489,172800.0
2010-10-22 13:30:00,38.18,38.2,38.16,38.18,128400.0,20.0437,20.0542,20.0332,20.0437,128400.0
2010-10-22 14:00:00,38.17,38.35,38.16,38.32,278700.0,20.0384,20.1329,20.0332,20.1172,278700.0
2010-10-22 14:30:00,38.32,38.33,38.22,38.23,198000.0,20.1172,20.1224,20.0647,20.0699,198000.0
2010-10-22 15:00:00,38.22,38.26,38.21,38.23,244700.0,20.0647,20.0857,20.0594,20.0699,244700.0
2010-10-22 15:30:00,38.24,38.32,38.22,38.31,670800.0,20.0752,20.1172,20.0647,20.1119,670800.0
2010-10-25 09:30:00,38.44,38.56,38.38,38.54,525100.0,20.1802,20.2432,20.1487,20.2327,525100.0
2010-10-25 10:00:00,38.55,38.62,38.51,38.59,481500.0,20.2379,20.2747,20.2169,20.2589,481500.0
2010-10-25 10:30:00,38.59,38.61,38.35,38.36,461900.0,20.2589,20.2694,20.1329,20.1382,461900.0
2010-10-25 11:00:00,38.36,38.39,38.31,38.33,253700.0,20.1382,20.1539,20.1119,20.1224,253700.0
2010-10-25 11:30:00,38.32,38.33,38.24,38.27,146500.0,20.1172,20.1224,20.0752,20.0909,146500.0
2010-10-25 12:00:00,38.27,38.34,38.21,38.26,147600.0,20.0909,20.1277,20.0594,20.0857,147600.0
2010-10-25 12:30:00,38.27,38.28,38.19,38.21,278500.0,20.0909,20.0962,20.0489,20.0594,278500.0
2010-10-25 13:00:00,38.21,38.23,38.17,38.2,230000.0,20.0594,20.0699,20.0384,20.0542,230000.0
2010-10-25 13:30:00,38.2,38.21,38.17,38.18,84800.0,20.0542,20.0594,20.0384,20.0437,84800.0
2010-10-25 14:00:00,38.17,38.22,38.17,38.21,136100.0,20.0384,20.0647,20.0384,20.0594,136100.0
2010-10-25 14:30:00,38.21,38.25,38.16,38.22,183300.0,20.0594,20.0804,20.0332,20.0647,183300.0
2010-10-25 15:00:00,38.21,38.3,38.2,38.28,279200.0,20.0594,20.1067,20.0542,20.0962,279200.0
2010-10-25 15:30:00,38.28,38.29,38.15,38.21,636200.0,20.0962,20.1014,20.0279,20.0594,636200.0
2010-10-26 09:30:00,38.19,38.29,38.03,38.29,399300.0,20.0489,20.1014,19.9649,20.1014,399300.0
2010-10-26 10:00:00,38.29,38.4,38.26,38.31,482300.0,20.1014,20.1592,20.0857,20.1119,482300.0
2010-10-26 10:30:00,38.3,38.33,38.22,38.27,192300.0,20.1067,20.1224,20.0647,20.0909,192300.0
2010-10-26 11:00:00,38.28,38.36,38.24,38.32,308500.0,20.0962,20.1382,20.0752,20.1172,308500.0
2010-10-26 11:30:00,38.31,38.37,38.27,38.37,204600.0,20.1119,20.1434,20.0909,20.1434,204600.0
2010-10-26 12:00:00,38.38,38.39,38.32,38.35,126000.0,20.1487,20.1539,20.1172,20.1329,126000.0
2010-10-26 12:30:00,38.35,38.36,38.3,38.31,92700.0,20.1329,20.1382,20.1067,20.1119,92700.0
2010-10-26 13:00:00,38.31,38.39,38.3,38.34,108800.0,20.1119,20.1539,20.1067,20.1277,108800.0
2010-10-26 13:30:00,38.33,38.35,38.27,38.32,193300.0,20.1224,20.1329,20.0909,20.1172,193300.0
2010-10-26 14:00:00,38.32,38.34,38.27,38.28,198400.0,20.1172,20.1277,20.0909,20.0962,198400.0
2010-10-26 14:30:00,38.28,38.3,38.26,38.3,121800.0,20.0962,20.1067,20.0857,20.1067,121800.0
2010-10-26 15:00:00,38.3,38.32,38.28,38.29,135800.0,20.1067,20.1172,20.0962,20.1014,135800.0
2010-10-26 15:30:00,38.28,38.31,38.25,38.3,458200.0,20.0962,20.1119,20.0804,20.1067,458200.0
2010-10-27 09:30:00,38.12,38.21,38.04,38.09,543400.0,20.0122,20.0594,19.9702,19.9964,543400.0
2010-10-27 10:00:00,38.09,38.14,38.01,38.04,387700.0,19.9964,20.0227,19.9544,19.9702,387700.0
2010-10-27 10:30:00,38.03,38.09,38.0,38.0,279400.0,19.9649,19.9964,19.9492,19.9492,279400.0
2010-10-27 11:00:00,38.01,38.04,37.96,38.03,201800.0,19.9544,19.9702,19.9282,19.9649,201800.0
2010-10-27 11:30:00,38.03,38.12,38.0,38.1,223000.0,19.9649,20.0122,19.9492,20.0017,223000.0
2010-10-27 12:00:00,38.1,38.11,38.02,38.02,139200.0,20.0017,20.0069,19.9597,19.9597,139200.0
2010-10-27 12:30:00,38.02,38.03,37.95,37.98,138500.0,19.9597,19.9649,19.923,19.9387,138500.0
2010-10-27 13:00:00,37.98,37.99,37.77,37.93,1094300.0,19.9387,19.9439,19.8285,19.9125,1094300.0
2010-10-27 13:30:00,37.94,38.14,37.92,38.11,509800.0,19.9177,20.0227,19.9072,20.0069,509800.0
2010-10-27 14:00:00,38.11,38.16,38.07,38.12,193500.0,20.0069,20.0332,19.9859,20.0122,193500.0
2010-10-27 14:30:00,38.11,38.28,38.09,38.12,322500.0,20.0069,20.0962,19.9964,20.0122,322500.0
2010-10-27 15:00:00,38.13,38.23,38.1,38.21,370300.0,20.0174,20.0699,20.0017,20.0594,370300.0
2010-10-27 15:30:00,38.21,38.31,38.15,38.31,985000.0,20.0594,20.1119,20.0279,20.1119,985000.0
2010-10-28 09:30:00,37.97,37.97,37.74,37.82,529100.0,20.1733,20.1733,20.0511,20.0936,529100.0
2010-10-28 10:00:00,37.82,37.87,37.72,37.75,414700.0,20.0936,20.1202,20.0405,20.0564,414700.0
2010-10-28 10:30:00,37.75,37.86,37.74,37.76,199100.0,20.0564,20.1149,20.0511,20.0618,199100.0
2010-10-28 11:00:00,37.77,37.78,37.65,37.65,374800.0,20.0671,20.0724,20.0033,20.0033,374800.0
2010-10-28 11:30:00,37.65,37.66,37.58,37.63,245300.0,20.0033,20.0086,19.9661,19.9927,245300.0
2010-10-28 12:00:00,37.63,37.69,37.59,37.68,220700.0,19.9927,20.0246,19.9714,20.0193,220700.0
2010-10-28 12:30:00,37.68,37.74,37.65,37.67,130700.0,20.0193,20.0511,20.0033,20.0139,130700.0
2010-10-28 13:00:00,37.67,37.78,37.67,37.7,144600.0,20.0139,20.0724,20.0139,20.0299,144600.0
2010-10-28 13:30:00,37.7,37.71,37.65,37.71,77600.0,20.0299,20.0352,20.0033,20.0352,77600.0
2010-10-28 14:00:00,37.7,37.76,37.67,37.76,180200.0,20.0299,20.0618,20.0139,20.0618,180200.0
2010-10-28 14:30:00,37.76,37.82,37.75,37.76,171500.0,20.0618,20.0936,20.0564,20.0618,171500.0
2010-10-28 15:00:00,37.77,37.78,37.69,37.74,182000.0,20.0671,20.0724,20.0246,20.0511,182000.0
2010-10-28 15:30:00,37.74,37.82,37.73,37.8,568400.0,20.0511,20.0936,20.0458,20.083,568400.0
2010-10-29 09:30:00,37.67,37.85,37.59,37.75,449900.0,20.0139,20.1096,19.9714,20.0564,449900.0
2010-10-29 10:00:00,37.75,37.9,37.75,37.82,428600.0,20.0564,20.1361,20.0564,20.0936,428600.0
2010-10-29 10:30:00,37.81,37.82,37.69,37.76,217800.0,20.0883,20.0936,20.0246,20.0618,217800.0
2010-10-29 11:00:00,37.76,37.79,37.71,37.79,282900.0,20.0618,20.0777,20.0352,20.0777,282900.0
2010-10-29 11:30:00,37.79,37.8,37.68,37.72,228500.0,20.0777,20.083,20.0193,20.0405,228500.0
2010-10-29 12:00:00,37.73,37.83,37.72,37.83,193400.0,20.0458,20.0989,20.0405,20.0989,193400.0
2010-10-29 12:30:00,37.83,37.86,37.82,37.86,179500.0,20.0989,20.1149,20.0936,20.1149,179500.0
2010-10-29 13:00:00,37.85,37.86,37.83,37.85,87900.0,20.1096,20.1149,20.0989,20.1096,87900.0
2010-10-29 13:30:00,37.85,37.89,37.85,37.87,182300.0,20.1096,20.1308,20.1096,20.1202,182300.0
2010-10-29 14:00:00,37.87,37.9,37.86,37.87,166800.0,20.1202,20.1361,20.1149,20.1202,166800.0
2010-10-29 14:30:00,37.88,37.88,37.85,37.87,147100.0,20.1255,20.1255,20.1096,20.1202,147100.0
2010-10-29 15:00:00,37.87,37.89,37.85,37.89,228700.0,20.1202,20.1308,20.1096,20.1308,228700.0
2010-10-29 15:30:00,37.89,37.9,37.84,37.88,639700.0,20.1308,20.1361,20.1043,20.1255,639700.0
2010-11-01 09:30:00,37.93,38.02,37.89,37.91,287500.0,20.1521,20.1999,20.1308,20.1414,287500.0
2010-11-01 10:00:00,37.91,38.02,37.91,37.92,235800.0,20.1414,20.1999,20.1414,20.1468,235800.0
2010-11-01 10:30:00,37.91,38.04,37.91,37.98,284400.0,20.1414,20.2105,20.1414,20.1786,284400.0
2010-11-01 11:00:00,37.99,38.01,37.92,37.93,210200.0,20.184,20.1946,20.1468,20.1521,210200.0
2010-11-01 11:30:00,37.94,37.94,37.85,37.85,173200.0,20.1574,20.1574,20.1096,20.1096,173200.0
2010-11-01 12:00:00,37.86,37.86,37.77,37.81,274000.0,20.1149,20.1149,20.0671,20.0883,274000.0
2010-11-01 12:30:00,37.81,37.81,37.71,37.72,187600.0,20.0883,20.0883,20.0352,20.0405,187600.0
2010-11-01 13:00:00,37.71,37.73,37.65,37.67,172800.0,20.0352,20.0458,20.0033,20.0139,172800.0
2010-11-01 13:30:00,37.67,37.73,37.67,37.7,108000.0,20.0139,20.0458,20.0139,20.0299,108000.0
2010-11-01 14:00:00,37.7,37.7,37.54,37.56,194200.0,20.0299,20.0299,19.9449,19.9555,194200.0
2010-11-01 14:30:00,37.56,37.6,37.5,37.52,176700.0,19.9555,19.9767,19.9236,19.9342,176700.0
2010-11-01 15:00:00,37.52,37.53,37.42,37.5,306600.0,19.9342,19.9396,19.8811,19.9236,306600.0
2010-11-01 15:30:00,37.5,37.6,37.49,37.59,504400.0,19.9236,19.9767,19.9183,19.9714,504400.0
2010-11-02 09:30:00,37.76,37.91,37.75,37.85,416000.0,20.0618,20.1414,20.0564,20.1096,416000.0
2010-11-02 10:00:00,37.85,37.86,37.65,37.83,363900.0,20.1096,20.1149,20.0033,20.0989,363900.0
2010-11-02 10:30:00,37.83,37.9,37.82,37.88,192700.0,20.0989,20.1361,20.0936,20.1255,192700.0
2010-11-02 11:00:00,37.88,37.89,37.85,37.85,136300.0,20.1255,20.1308,20.1096,20.1096,136300.0
2010-11-02 11:30:00,37.85,37.88,37.85,37.87,132700.0,20.1096,20.1255,20.1096,20.1202,132700.0
2010-11-02 12:00:00,37.87,37.89,37.86,37.87,105200.0,20.1202,20.1308,20.1149,20.1202,105200.0
2010-11-02 12:30:00,37.88,37.94,37.86,37.94,148000.0,20.1255,20.1574,20.1149,20.1574,148000.0
2010-11-02 13:00:00,37.93,37.99,37.93,37.99,83000.0,20.1521,20.184,20.1521,20.184,83000.0
2010-11-02 13:30:00,37.99,38.04,37.98,38.03,181400.0,20.184,20.2105,20.1786,20.2052,181400.0
2010-11-02 14:00:00,38.02,38.03,37.96,37.97,123000.0,20.1999,20.2052,20.168,20.1733,123000.0
2010-11-02 14:30:00,37.98,37.99,37.93,37.95,130500.0,20.1786,20.184,20.1521,20.1627,130500.0
2010-11-02 15:00:00,37.96,37.97,37.93,37.95,192100.0,20.168,20.1733,20.1521,20.1627,192100.0
2010-11-02 15:30:00,37.94,37.97,37.9,37.97,507700.0,20.1574,20.1733,20.1361,20.1733,507700.0
2010-11-03 09:30:00,38.09,38.09,37.89,37.89,260000.0,20.2371,20.2371,20.1308,20.1308,260000.0
2010-11-03 10:00:00,37.9,37.97,37.87,37.95,211900.0,20.1361,20.1733,20.1202,20.1627,211900.0
2010-11-03 10:30:00,37.96,38.02,37.96,38.01,212600.0,20.168,20.1999,20.168,20.1946,212600.0
2010-11-03 11:00:00,38.0,38.01,37.93,37.99,163700.0,20.1893,20.1946,20.1521,20.184,163700.0
2010-11-03 11:30:00,38.0,38.03,37.96,38.01,144100.0,20.1893,20.2052,20.168,20.1946,144100.0
2010-11-03 12:00:00,38.0,38.0,37.89,37.91,94700.0,20.1893,20.1893,20.1308,20.1414,94700.0
2010-11-03 12:30:00,37.9,37.98,37.89,37.92,69100.0,20.1361,20.1786,20.1308,20.1468,69100.0
2010-11-03 13:00:00,37.92,37.94,37.85,37.86,64400.0,20.1468,20.1574,20.1096,20.1149,64400.0
2010-11-03 13:30:00,37.85,37.88,37.85,37.88,62600.0,20.1096,20.1255,20.1096,20.1255,62600.0
2010-11-03 14:00:00,37.87,38.03,37.67,37.74,546400.0,20.1202,20.2052,20.0139,20.0511,546400.0
2010-11-03 14:30:00,37.74,37.87,37.69,37.86,247600.0,20.0511,20.1202,20.0246,20.1149,247600.0
2010-11-03 15:00:00,37.86,37.95,37.78,37.8,282000.0,20.1149,20.1627,20.0724,20.083,282000.0
2010-11-03 15:30:00,37.8,37.9,37.72,37.9,370800.0,20.083,20.1361,20.0405,20.1361,370800.0
2010-11-04 09:30:00,38.12,38.29,37.95,38.11,457300.0,20.253,20.3433,20.1627,20.2477,457300.0
2010-11-04 10:00:00,38.11,38.24,38.11,38.22,301200.0,20.2477,20.3168,20.2477,20.3062,301200.0
2010-11-04 10:30:00,38.22,38.23,38.14,38.23,167900.0,20.3062,20.3115,20.2636,20.3115,167900.0
2010-11-04 11:00:00,38.23,38.29,38.23,38.29,289200.0,20.3115,20.3433,20.3115,20.3433,289200.0
2010-11-04 11:30:00,38.28,38.31,38.24,38.25,238200.0,20.338,20.354,20.3168,20.3221,238200.0
2010-11-04 12:00:00,38.25,38.25,38.13,38.15,203300.0,20.3221,20.3221,20.2583,20.269,203300.0
2010-11-04 12:30:00,38.15,38.17,38.09,38.12,145500.0,20.269,20.2796,20.2371,20.253,145500.0
2010-11-04 13:00:00,38.13,38.16,38.12,38.16,86800.0,20.2583,20.2743,20.253,20.2743,86800.0
2010-11-04 13:30:00,38.16,38.17,38.09,38.1,148200.0,20.2743,20.2796,20.2371,20.2424,148200.0
2010-11-04 14:00:00,38.1,38.25,38.09,38.24,268400.0,20.2424,20.3221,20.2371,20.3168,268400.0
2010-11-04 14:30:00,38.24,38.26,38.21,38.24,178400.0,20.3168,20.3274,20.3008,20.3168,178400.0
2010-11-04 15:00:00,38.24,38.36,38.23,38.36,361100.0,20.3168,20.3805,20.3115,20.3805,361100.0
2010-11-04 15:30:00,38.36,38.47,38.33,38.45,748500.0,20.3805,20.439,20.3646,20.4283,748500.0
2010-11-05 09:30:00,38.37,38.45,38.29,38.31,247200.0,20.3858,20.4283,20.3433,20.354,247200.0
2010-11-05 10:00:00,38.31,38.34,38.24,38.24,152600.0,20.354,20.3699,20.3168,20.3168,152600.0
2010-11-05 10:30:00,38.25,38.33,38.24,38.31,181700.0,20.3221,20.3646,20.3168,20.354,181700.0
2010-11-05 11:00:00,38.31,38.36,38.27,38.34,123900.0,20.354,20.3805,20.3327,20.3699,123900.0
2010-11-05 11:30:00,38.33,38.34,38.26,38.27,135200.0,20.3646,20.3699,20.3274,20.3327,135200.0
2010-11-05 12:00:00,38.26,38.32,38.26,38.29,95300.0,20.3274,20.3593,20.3274,20.3433,95300.0
2010-11-05 12:30:00,38.28,38.32,38.27,38.3,122000.0,20.338,20.3593,20.3327,20.3487,122000.0
2010-11-05 13:00:00,38.31,38.38,38.3,38.38,74200.0,20.354,20.3912,20.3487,20.3912,74200.0
2010-11-05 13:30:00,38.38,38.38,38.37,38.37,75900.0,20.3912,20.3912,20.3858,20.3858,75900.0
2010-11-05 14:00:00,38.37,38.38,38.32,38.34,186600.0,20.3858,20.3912,20.3593,20.3699,186600.0
2010-11-05 14:30:00,38.34,38.4,38.32,38.4,131100.0,20.3699,20.4018,20.3593,20.4018,131100.0
2010-11-05 15:00:00,38.4,38.41,38.34,38.37,251600.0,20.4018,20.4071,20.3699,20.3858,251600.0
2010-11-05 15:30:00,38.37,38.48,38.29,38.47,517300.0,20.3858,20.4443,20.3433,20.439,517300.0
2010-11-08 09:30:00,38.23,38.37,38.15,38.16,260400.0,20.3115,20.3858,20.269,20.2743,260400.0
2010-11-08 10:00:00,38.16,38.17,37.99,38.01,302700.0,20.2743,20.2796,20.184,20.1946,302700.0
2010-11-08 10:30:00,38.02,38.13,38.01,38.08,211000.0,20.1999,20.2583,20.1946,20.2318,211000.0
2010-11-08 11:00:00,38.07,38.17,38.05,38.14,174900.0,20.2265,20.2796,20.2158,20.2636,174900.0
2010-11-08 11:30:00,38.13,38.14,38.11,38.14,115400.0,20.2583,20.2636,20.2477,20.2636,115400.0
2010-11-08 12:00:00,38.13,38.2,38.11,38.15,115400.0,20.2583,20.2955,20.2477,20.269,115400.0
2010-11-08 12:30:00,38.14,38.15,38.08,38.13,130700.0,20.2636,20.269,20.2318,20.2583,130700.0
2010-11-08 13:00:00,38.13,38.24,38.12,38.24,117200.0,20.2583,20.3168,20.253,20.3168,117200.0
2010-11-08 13:30:00,38.24,38.24,38.18,38.22,102200.0,20.3168,20.3168,20.2849,20.3062,102200.0
2010-11-08 14:00:00,38.22,38.26,38.22,38.23,138500.0,20.3062,20.3274,20.3062,20.3115,138500.0
2010-11-08 14:30:00,38.24,38.27,38.2,38.22,186500.0,20.3168,20.3327,20.2955,20.3062,186500.0
2010-11-08 15:00:00,38.22,38.25,38.2,38.24,147700.0,20.3062,20.3221,20.2955,20.3168,147700.0
2010-11-08 15:30:00,38.25,38.31,38.24,38.29,357400.0,20.3221,20.354,20.3168,20.3433,357400.0
2010-11-09 09:30:00,38.3,38.32,38.2,38.32,317100.0,20.3487,20.3593,20.2955,20.3593,317100.0
2010-11-09 10:00:00,38.33,38.39,38.28,38.31,446600.0,20.3646,20.3965,20.338,20.354,446600.0
2010-11-09 10:30:00,38.31,38.33,38.18,38.3,254900.0,20.354,20.3646,20.2849,20.3487,254900.0
2010-11-09 11:00:00,38.3,38.33,38.24,38.3,125800.0,20.3487,20.3646,20.3168,20.3487,125800.0
2010-11-09 11:30:00,38.3,38.31,38.23,38.24,116200.0,20.3487,20.354,20.3115,20.3168,116200.0
2010-11-09 12:00:00,38.23,38.27,38.21,38.26,132700.0,20.3115,20.3327,20.3008,20.3274,132700.0
2010-11-09 12:30:00,38.26,38.32,38.24,38.27,173400.0,20.3274,20.3593,20.3168,20.3327,173400.0
2010-11-09 13:00:00,38.27,38.3,38.2,38.2,104300.0,20.3327,20.3487,20.2955,20.2955,104300.0
2010-11-09 13:30:00,38.21,38.23,38.16,38.21,193300.0,20.3008,20.3115,20.2743,20.3008,193300.0
2010-11-09 14:00:00,38.21,38.29,38.21,38.23,115400.0,20.3008,20.3433,20.3008,20.3115,115400.0
2010-11-09 14:30:00,38.24,38.34,38.24,38.31,146200.0,20.3168,20.3699,20.3168,20.354,146200.0
2010-11-09 15:00:00,38.31,38.32,38.21,38.24,212400.0,20.354,20.3593,20.3008,20.3168,212400.0
2010-11-09 15:30:00,38.23,38.25,38.15,38.24,413000.0,20.3115,20.3221,20.269,20.3168,413000.0
2010-11-10 09:30:00,38.2,38.2,37.88,38.02,634000.0,20.2955,20.2955,20.1255,20.1999,634000.0
2010-11-10 10:00:00,38.03,38.08,37.95,37.99,224100.0,20.2052,20.2318,20.1627,20.184,224100.0
2010-11-10 10:30:00,37.99,38.01,37.9,37.94,225400.0,20.184,20.1946,20.1361,20.1574,225400.0
2010-11-10 11:00:00,37.93,38.01,37.92,37.99,222600.0,20.1521,20.1946,20.1468,20.184,222600.0
2010-11-10 11:30:00,37.99,38.05,37.94,38.04,110700.0,20.184,20.2158,20.1574,20.2105,110700.0
2010-11-10 12:00:00,38.04,38.06,37.98,38.0,133500.0,20.2105,20.2211,20.1786,20.1893,133500.0
2010-11-10 12:30:00,38.0,38.04,37.99,38.02,92700.0,20.1893,20.2105,20.184,20.1999,92700.0
2010-11-10 13:00:00,38.02,38.06,37.98,38.03,186900.0,20.1999,20.2211,20.1786,20.2052,186900.0
2010-11-10 13:30:00,38.02,38.05,37.99,38.03,74700.0,20.1999,20.2158,20.184,20.2052,74700.0
2010-11-10 14:00:00,38.03,38.08,37.96,38.0,298400.0,20.2052,20.2318,20.168,20.1893,298400.0
2010-11-10 14:30:00,38.0,38.02,37.94,37.94,282400.0,20.1893,20.1999,20.1574,20.1574,282400.0
2010-11-10 15:00:00,37.94,37.99,37.94,37.96,434100.0,20.1574,20.184,20.1574,20.168,434100.0
2010-11-10 15:30:00,37.96,38.01,37.96,37.98,435600.0,20.168,20.1946,20.168,20.1786,435600.0
2010-11-11 09:30:00,37.8,38.14,37.8,38.07,420900.0,20.083,20.2636,20.083,20.2265,420900.0
2010-11-11 10:00:00,38.07,38.2,38.03,38.14,555000.0,20.2265,20.2955,20.2052,20.2636,555000.0
2010-11-11 10:30:00,38.14,38.14,38.03,38.1,176000.0,20.2636,20.2636,20.2052,20.2424,176000.0
2010-11-11 11:00:00,38.1,38.1,38.01,38.07,432500.0,20.2424,20.2424,20.1946,20.2265,432500.0
2010-11-11 11:30:00,38.07,38.21,38.07,38.17,109600.0,20.2265,20.3008,20.2265,20.2796,109600.0
2010-11-11 12:00:00,38.18,38.19,38.12,38.13,132000.0,20.2849,20.2902,20.253,20.2583,132000.0
2010-11-11 12:30:00,38.13,38.16,38.11,38.16,96600.0,20.2583,20.2743,20.2477,20.2743,96600.0
2010-11-11 13:00:00,38.16,38.21,38.13,38.18,77000.0,20.2743,20.3008,20.2583,20.2849,77000.0
2010-11-11 13:30:00,38.17,38.21,38.17,38.2,93000.0,20.2796,20.3008,20.2796,20.2955,93000.0
2010-11-11 14:00:00,38.19,38.25,38.19,38.25,123900.0,20.2902,20.3221,20.2902,20.3221,123900.0
2010-11-11 14:30:00,38.24,38.29,38.22,38.28,242800.0,20.3168,20.3433,20.3062,20.338,242800.0
2010-11-11 15:00:00,38.27,38.28,38.18,38.18,267700.0,20.3327,20.338,20.2849,20.2849,267700.0
2010-11-11 15:30:00,38.19,38.28,38.13,38.27,511400.0,20.2902,20.338,20.2583,20.3327,511400.0
2010-11-12 09:30:00,38.22,38.22,38.02,38.08,356100.0,20.3062,20.3062,20.1999,20.2318,356100.0
2010-11-12 10:00:00,38.08,38.15,37.91,37.91,314300.0,20.2318,20.269,20.1414,20.1414,314300.0
2010-11-12 10:30:00,37.91,38.01,37.85,37.99,246800.0,20.1414,20.1946,20.1096,20.184,246800.0
2010-11-12 11:00:00,37.98,38.0,37.9,37.93,184800.0,20.1786,20.1893,20.1361,20.1521,184800.0
2010-11-12 11:30:00,37.94,37.94,37.81,37.85,217500.0,20.1574,20.1574,20.0883,20.1096,217500.0
2010-11-12 12:00:00,37.85,38.0,37.84,37.99,135400.0,20.1096,20.1893,20.1043,20.184,135400.0
2010-11-12 12:30:00,37.99,38.02,37.9,37.95,227600.0,20.184,20.1999,20.1361,20.1627,227600.0
2010-11-12 13:00:00,37.94,38.01,37.9,38.0,132600.0,20.1574,20.1946,20.1361,20.1893,132600.0
2010-11-12 13:30:00,37.99,38.0,37.99,37.99,70400.0,20.184,20.1893,20.184,20.184,70400.0
2010-11-12 14:00:00,38.0,38.01,37.96,38.0,100800.0,20.1893,20.1946,20.168,20.1893,100800.0
2010-11-12 14:30:00,37.99,38.02,37.95,37.99,152400.0,20.184,20.1999,20.1627,20.184,152400.0
2010-11-12 15:00:00,37.99,38.07,37.99,38.04,150900.0,20.184,20.2265,20.184,20.2105,150900.0
2010-11-12 15:30:00,38.05,38.11,38.03,38.09,423900.0,20.2158,20.2477,20.2052,20.2371,423900.0
2010-11-15 09:30:00,38.13,38.3,38.13,38.29,341400.0,20.2583,20.3487,20.2583,20.3433,341400.0
2010-11-15 10:00:00,38.29,38.35,38.28,38.34,277800.0,20.3433,20.3752,20.338,20.3699,277800.0
2010-11-15 10:30:00,38.35,38.35,38.3,38.33,130800.0,20.3752,20.3752,20.3487,20.3646,130800.0
2010-11-15 11:00:00,38.33,38.37,38.31,38.37,136400.0,20.3646,20.3858,20.354,20.3858,136400.0
2010-11-15 11:30:00,38.38,38.4,38.36,38.38,76700.0,20.3912,20.4018,20.3805,20.3912,76700.0
2010-11-15 12:00:00,38.37,38.39,38.33,38.38,82500.0,20.3858,20.3965,20.3646,20.3912,82500.0
2010-11-15 12:30:00,38.38,38.43,38.36,38.43,126700.0,20.3912,20.4177,20.3805,20.4177,126700.0
2010-11-15 13:00:00,38.43,38.44,38.39,38.44,70100.0,20.4177,20.423,20.3965,20.423,70100.0
2010-11-15 13:30:00,38.43,38.44,38.4,38.4,128900.0,20.4177,20.423,20.4018,20.4018,128900.0
2010-11-15 14:00:00,38.4,38.43,38.34,38.34,89500.0,20.4018,20.4177,20.3699,20.3699,89500.0
2010-11-15 14:30:00,38.35,38.37,38.29,38.37,146100.0,20.3752,20.3858,20.3433,20.3858,146100.0
2010-11-15 15:00:00,38.36,38.39,38.29,38.33,293800.0,20.3805,20.3965,20.3433,20.3646,293800.0
2010-11-15 15:30:00,38.33,38.34,38.31,38.34,509400.0,20.3646,20.3699,20.354,20.3699,509400.0
2010-11-16 09:30:00,38.11,38.22,38.01,38.21,418700.0,20.2477,20.3062,20.1946,20.3008,418700.0
2010-11-16 10:00:00,38.2,38.34,38.15,38.2,249400.0,20.2955,20.3699,20.269,20.2955,249400.0
2010-11-16 10:30:00,38.2,38.23,38.11,38.22,250600.0,20.2955,20.3115,20.2477,20.3062,250600.0
2010-11-16 11:00:00,38.22,38.25,38.11,38.18,323500.0,20.3062,20.3221,20.2477,20.2849,323500.0
2010-11-16 11:30:00,38.18,38.18,38.07,38.12,279700.0,20.2849,20.2849,20.2265,20.253,279700.0
2010-11-16 12:00:00,38.12,38.16,38.06,38.11,290200.0,20.253,20.2743,20.2211,20.2477,290200.0
2010-11-16 12:30:00,38.11,38.19,38.09,38.18,337900.0,20.2477,20.2902,20.2371,20.2849,337900.0
2010-11-16 13:00:00,38.19,38.19,38.1,38.13,218100.0,20.2902,20.2902,20.2424,20.2583,218100.0
2010-11-16 13:30:00,38.14,38.15,38.06,38.1,260500.0,20.2636,20.269,20.2211,20.2424,260500.0
2010-11-16 14:00:00,38.1,38.15,38.06,38.08,234100.0,20.2424,20.269,20.2211,20.2318,234100.0
2010-11-16 14:30:00,38.08,38.13,38.04,38.11,617700.0,20.2318,20.2583,20.2105,20.2477,617700.0
2010-11-16 15:00:00,38.11,38.17,38.09,38.15,359700.0,20.2477,20.2796,20.2371,20.269,359700.0
2010-11-16 15:30:00,38.15,38.21,38.08,38.13,775800.0,20.269,20.3008,20.2318,20.2583,775800.0
2010-11-17 09:30:00,38.22,38.24,37.89,37.91,462500.0,20.3062,20.3168,20.1308,20.1414,462500.0
2010-11-17 10:00:00,37.91,37.93,37.82,37.9,190100.0,20.1414,20.1521,20.0936,20.1361,190100.0
2010-11-17 10:30:00,37.9,37.94,37.76,37.77,305900.0,20.1361,20.1574,20.0618,20.0671,305900.0
2010-11-17 11:00:00,37.78,37.97,37.76,37.97,294700.0,20.0724,20.1733,20.0618,20.1733,294700.0
2010-11-17 11:30:00,37.97,38.02,37.9,37.98,202600.0,20.1733,20.1999,20.1361,20.1786,202600.0
2010-11-17 12:00:00,37.98,37.99,37.93,37.93,146100.0,20.1786,20.184,20.1521,20.1521,146100.0
2010-11-17 12:30:00,37.94,37.94,37.88,37.89,139400.0,20.1574,20.1574,20.1255,20.1308,139400.0
2010-11-17 13:00:00,37.89,37.92,37.87,37.89,89400.0,20.1308,20.1468,20.1202,20.1308,89400.0
2010-11-17 13:30:00,37.9,37.91,37.86,37.87,96200.0,20.1361,20.1414,20.1149,20.1202,96200.0
2010-11-17 14:00:00,37.87,37.88,37.86,37.88,148400.0,20.1202,20.1255,20.1149,20.1255,148400.0
2010-11-17 14:30:00,37.88,37.94,37.87,37.93,230000.0,20.1255,20.1574,20.1202,20.1521,230000.0
2010-11-17 15:00:00,37.93,37.94,37.8,37.8,289300.0,20.1521,20.1574,20.083,20.083,289300.0
2010-11-17 15:30:00,37.81,37.91,37.81,37.89,382900.0,20.0883,20.1414,20.0883,20.1308,382900.0
2010-11-18 09:30:00,38.12,38.17,37.76,37.81,377600.0,20.253,20.2796,20.0618,20.0883,377600.0
2010-11-18 10:00:00,37.81,37.95,37.79,37.93,372500.0,20.0883,20.1627,20.0777,20.1521,372500.0
2010-11-18 10:30:00,37.94,37.95,37.88,37.89,175200.0,20.1574,20.1627,20.1255,20.1308,175200.0
2010-11-18 11:00:00,37.88,37.9,37.85,37.9,162900.0,20.1255,20.1361,20.1096,20.1361,162900.0
2010-11-18 11:30:00,37.9,37.91,37.87,37.89,162200.0,20.1361,20.1414,20.1202,20.1308,162200.0
2010-11-18 12:00:00,37.9,38.0,37.89,37.99,143800.0,20.1361,20.1893,20.1308,20.184,143800.0
2010-11-18 12:30:00,37.99,37.99,37.89,37.94,221000.0,20.184,20.184,20.1308,20.1574,221000.0
2010-11-18 13:00:00,37.94,38.04,37.94,38.01,115400.0,20.1574,20.2105,20.1574,20.1946,115400.0
2010-11-18 13:30:00,38.02,38.03,37.91,37.91,153100.0,20.1999,20.2052,20.1414,20.1414,153100.0
2010-11-18 14:00:00,37.91,37.94,37.9,37.93,154800.0,20.1414,20.1574,20.1361,20.1521,154800.0
2010-11-18 14:30:00,37.93,38.02,37.9,38.0,194400.0,20.1521,20.1999,20.1361,20.1893,194400.0
2010-11-18 15:00:00,38.0,38.0,37.92,37.96,200300.0,20.1893,20.1893,20.1468,20.168,200300.0
2010-11-18 15:30:00,37.95,38.03,37.9,38.03,563400.0,20.1627,20.2052,20.1361,20.2052,563400.0
2010-11-19 09:30:00,38.03,38.13,37.87,37.91,772100.0,20.2052,20.2583,20.1202,20.1414,772100.0
2010-11-19 10:00:00,37.91,37.91,37.78,37.79,131800.0,20.1414,20.1414,20.0724,20.0777,131800.0
2010-11-19 10:30:00,37.78,37.88,37.75,37.8,154000.0,20.0724,20.1255,20.0564,20.083,154000.0
2010-11-19 11:00:00,37.8,37.88,37.8,37.87,107800.0,20.083,20.1255,20.083,20.1202,107800.0
2010-11-19 11:30:00,37.87,37.93,37.86,37.86,83800.0,20.1202,20.1521,20.1149,20.1149,83800.0
2010-11-19 12:00:00,37.87,37.91,37.86,37.91,135600.0,20.1202,20.1414,20.1149,20.1414,135600.0
2010-11-19 12:30:00,37.91,37.97,37.88,37.95,121800.0,20.1414,20.1733,20.1255,20.1627,121800.0
2010-11-19 13:00:00,37.95,37.98,37.88,37.9,82900.0,20.1627,20.1786,20.1255,20.1361,82900.0
2010-11-19 13:30:00,37.89,37.9,37.85,37.89,43200.0,20.1308,20.1361,20.1096,20.1308,43200.0
2010-11-19 14:00:00,37.88,37.98,37.88,37.96,91000.0,20.1255,20.1786,20.1255,20.168,91000.0
2010-11-19 14:30:00,37.96,37.98,37.92,37.93,159500.0,20.168,20.1786,20.1468,20.1521,159500.0
2010-11-19 15:00:00,37.93,37.97,37.92,37.96,93200.0,20.1521,20.1733,20.1468,20.168,93200.0
2010-11-19 15:30:00,37.96,38.08,37.96,38.08,444300.0,20.168,20.2318,20.168,20.2318,444300.0
2010-11-22 09:30:00,38.12,38.33,38.09,38.26,480100.0,20.253,20.3646,20.2371,20.3274,480100.0
2010-11-22 10:00:00,38.27,38.29,38.1,38.1,354800.0,20.3327,20.3433,20.2424,20.2424,354800.0
2010-11-22 10:30:00,38.11,38.17,38.04,38.11,231600.0,20.2477,20.2796,20.2105,20.2477,231600.0
2010-11-22 11:00:00,38.1,38.12,38.02,38.12,154000.0,20.2424,20.253,20.1999,20.253,154000.0
2010-11-22 11:30:00,38.11,38.12,38.05,38.06,94400.0,20.2477,20.253,20.2158,20.2211,94400.0
2010-11-22 12:00:00,38.07,38.07,37.94,37.94,138100.0,20.2265,20.2265,20.1574,20.1574,138100.0
2010-11-22 12:30:00,37.94,37.97,37.9,37.95,146500.0,20.1574,20.1733,20.1361,20.1627,146500.0
2010-11-22 13:00:00,37.95,37.99,37.94,37.99,139000.0,20.1627,20.184,20.1574,20.184,139000.0
2010-11-22 13:30:00,37.99,38.03,37.98,38.03,69900.0,20.184,20.2052,20.1786,20.2052,69900.0
2010-11-22 14:00:00,38.03,38.12,38.02,38.08,255000.0,20.2052,20.253,20.1999,20.2318,255000.0
2010-11-22 14:30:00,38.09,38.2,38.06,38.19,230300.0,20.2371,20.2955,20.2211,20.2902,230300.0
2010-11-22 15:00:00,38.2,38.23,38.1,38.11,201500.0,20.2955,20.3115,20.2424,20.2477,201500.0
2010-11-22 15:30:00,38.11,38.28,38.1,38.25,394200.0,20.2477,20.338,20.2424,20.3221,394200.0
2010-11-23 09:30:00,38.03,38.1,37.75,37.78,335900.0,20.2052,20.2424,20.0564,20.0724,335900.0
2010-11-23 10:00:00,37.78,38.07,37.76,37.91,462800.0,20.0724,20.2265,20.0618,20.1414,462800.0
2010-11-23 10:30:00,37.92,37.99,37.9,37.95,166200.0,20.1468,20.184,20.1361,20.1627,166200.0
2010-11-23 11:00:00,37.96,37.97,37.82,37.82,154700.0,20.168,20.1733,20.0936,20.0936,154700.0
2010-11-23 11:30:00,37.83,37.92,37.78,37.91,136400.0,20.0989,20.1468,20.0724,20.1414,136400.0
2010-11-23 12:00:00,37.91,37.97,37.87,37.95,92600.0,20.1414,20.1733,20.1202,20.1627,92600.0
2010-11-23 12:30:00,37.94,38.0,37.9,38.0,103800.0,20.1574,20.1893,20.1361,20.1893,103800.0
2010-11-23 13:00:00,38.0,38.0,37.93,37.97,80500.0,20.1893,20.1893,20.1521,20.1733,80500.0
2010-11-23 13:30:00,37.98,38.01,37.91,37.92,110800.0,20.1786,20.1946,20.1414,20.1468,110800.0
2010-11-23 14:00:00,37.92,37.98,37.89,37.96,219000.0,20.1468,20.1786,20.1308,20.168,219000.0
2010-11-23 14:30:00,37.96,37.99,37.91,37.97,163300.0,20.168,20.184,20.1414,20.1733,163300.0
2010-11-23 15:00:00,37.96,38.0,37.92,37.95,146300.0,20.168,20.1893,20.1468,20.1627,146300.0
2010-11-23 15:30:00,37.96,38.0,37.93,37.93,422600.0,20.168,20.1893,20.1521,20.1521,422600.0
2010-11-24 09:30:00,38.08,38.09,38.01,38.02,177200.0,20.2318,20.2371,20.1946,20.1999,177200.0
2010-11-24 10:00:00,38.01,38.05,37.96,37.96,166600.0,20.1946,20.2158,20.168,20.168,166600.0
2010-11-24 10:30:00,37.96,38.0,37.93,37.95,111600.0,20.168,20.1893,20.1521,20.1627,111600.0
2010-11-24 11:00:00,37.96,37.97,37.9,37.91,78300.0,20.168,20.1733,20.1361,20.1414,78300.0
2010-11-24 11:30:00,37.91,37.92,37.85,37.85,82800.0,20.1414,20.1468,20.1096,20.1096,82800.0
2010-11-24 12:00:00,37.86,37.93,37.85,37.9,72900.0,20.1149,20.1521,20.1096,20.1361,72900.0
2010-11-24 12:30:00,37.89,37.91,37.86,37.86,75700.0,20.1308,20.1414,20.1149,20.1149,75700.0
2010-11-24 13:00:00,37.87,37.91,37.85,37.9,57100.0,20.1202,20.1414,20.1096,20.1361,57100.0
2010-11-24 13:30:00,37.9,37.94,37.88,37.9,116200.0,20.1361,20.1574,20.1255,20.1361,116200.0
2010-11-24 14:00:00,37.91,37.93,37.87,37.92,88100.0,20.1414,20.1521,20.1202,20.1468,88100.0
2010-11-24 14:30:00,37.93,37.96,37.92,37.93,135200.0,20.1521,20.168,20.1468,20.1521,135200.0
2010-11-24 15:00:00,37.93,37.98,37.92,37.95,124400.0,20.1521,20.1786,20.1468,20.1627,124400.0
2010-11-24 15:30:00,37.96,38.03,37.92,38.03,362700.0,20.168,20.2052,20.1468,20.2052,362700.0
2010-11-26 09:30:00,37.89,37.99,37.77,37.99,284100.0,20.1308,20.184,20.0671,20.184,284100.0
2010-11-26 10:00:00,37.98,38.03,37.87,37.9,185400.0,20.1786,20.2052,20.1202,20.1361,185400.0
2010-11-26 10:30:00,37.9,37.98,37.84,37.86,127500.0,20.1361,20.1786,20.1043,20.1149,127500.0
2010-11-26 11:00:00,37.85,37.9,37.77,37.77,124800.0,20.1096,20.1361,20.0671,20.0671,124800.0
2010-11-26 11:30:00,37.78,37.81,37.75,37.77,132100.0,20.0724,20.0883,20.0564,20.0671,132100.0
2010-11-26 12:00:00,37.77,37.79,37.7,37.71,201200.0,20.0671,20.0777,20.0299,20.0352,201200.0
2010-11-26 12:30:00,37.72,37.86,37.7,37.83,316200.0,20.0405,20.1149,20.0299,20.0989,316200.0
2010-11-29 09:30:00,37.67,37.76,37.4,37.44,487100.0,20.0139,20.0618,19.8705,19.8917,487100.0
2010-11-29 10:00:00,37.45,37.52,37.38,37.39,234500.0,19.8971,19.9342,19.8599,19.8652,234500.0
2010-11-29 10:30:00,37.39,37.6,37.38,37.42,259400.0,19.8652,19.9767,19.8599,19.8811,259400.0
2010-11-29 11:00:00,37.42,37.46,37.37,37.44,186700.0,19.8811,19.9024,19.8545,19.8917,186700.0
2010-11-29 11:30:00,37.44,37.45,37.35,37.39,207200.0,19.8917,19.8971,19.8439,19.8652,207200.0
2010-11-29 12:00:00,37.39,37.45,37.38,37.44,130200.0,19.8652,19.8971,19.8599,19.8917,130200.0
2010-11-29 12:30:00,37.44,37.47,37.4,37.41,105200.0,19.8917,19.9077,19.8705,19.8758,105200.0
2010-11-29 13:00:00,37.42,37.43,37.35,37.37,109800.0,19.8811,19.8864,19.8439,19.8545,109800.0
2010-11-29 13:30:00,37.37,37.44,37.35,37.42,95100.0,19.8545,19.8917,19.8439,19.8811,95100.0
2010-11-29 14:00:00,37.42,37.44,37.35,37.44,142100.0,19.8811,19.8917,19.8439,19.8917,142100.0
2010-11-29 14:30:00,37.45,37.55,37.44,37.55,251100.0,19.8971,19.9502,19.8917,19.9502,251100.0
2010-11-29 15:00:00,37.55,37.64,37.55,37.6,341500.0,19.9502,19.998,19.9502,19.9767,341500.0
2010-11-29 15:30:00,37.6,37.65,37.55,37.56,583900.0,19.9767,20.0033,19.9502,19.9555,583900.0
2010-11-30 09:30:00,37.33,37.65,37.32,37.61,375800.0,19.8333,20.0033,19.828,19.9821,375800.0
2010-11-30 10:00:00,37.61,37.71,37.54,37.65,255900.0,19.9821,20.0352,19.9449,20.0033,255900.0
2010-11-30 10:30:00,37.66,37.66,37.53,37.62,196300.0,20.0086,20.0086,19.9396,19.9874,196300.0
2010-11-30 11:00:00,37.62,37.66,37.56,37.61,92000.0,19.9874,20.0086,19.9555,19.9821,92000.0
2010-11-30 11:30:00,37.61,37.78,37.58,37.78,162400.0,19.9821,20.0724,19.9661,20.0724,162400.0
2010-11-30 12:00:00,37.77,37.78,37.57,37.65,336900.0,20.0671,20.0724,19.9608,20.0033,336900.0
2010-11-30 12:30:00,37.65,37.66,37.6,37.64,142700.0,20.0033,20.0086,19.9767,19.998,142700.0
2010-11-30 13:00:00,37.64,37.76,37.62,37.71,192500.0,19.998,20.0618,19.9874,20.0352,192500.0
2010-11-30 13:30:00,37.71,37.74,37.68,37.74,141900.0,20.0352,20.0511,20.0193,20.0511,141900.0
2010-11-30 14:00:00,37.74,37.79,37.68,37.7,137400.0,20.0511,20.0777,20.0193,20.0299,137400.0
2010-11-30 14:30:00,37.69,37.8,37.69,37.8,135300.0,20.0246,20.083,20.0246,20.083,135300.0
2010-11-30 15:00:00,37.8,37.82,37.75,37.81,156300.0,20.083,20.0936,20.0564,20.0883,156300.0
2010-11-30 15:30:00,37.81,37.82,37.7,37.72,624900.0,20.0883,20.0936,20.0299,20.0405,624900.0
2010-12-01 09:30:00,38.03,38.14,37.92,38.07,494400.0,20.2052,20.2636,20.1468,20.2265,494400.0
2010-12-01 10:00:00,38.08,38.1,37.95,37.98,296200.0,20.2318,20.2424,20.1627,20.1786,296200.0
2010-12-01 10:30:00,37.99,38.08,37.98,38.06,183800.0,20.184,20.2318,20.1786,20.2211,183800.0
2010-12-01 11:00:00,38.05,38.17,38.03,38.15,231400.0,20.2158,20.2796,20.2052,20.269,231400.0
2010-12-01 11:30:00,38.15,38.31,38.13,38.27,340400.0,20.269,20.354,20.2583,20.3327,340400.0
2010-12-01 12:00:00,38.27,38.34,38.24,38.28,132300.0,20.3327,20.3699,20.3168,20.338,132300.0
2010-12-01 12:30:00,38.28,38.3,38.24,38.29,98600.0,20.338,20.3487,20.3168,20.3433,98600.0
2010-12-01 13:00:00,38.29,38.35,38.24,38.28,285500.0,20.3433,20.3752,20.3168,20.338,285500.0
2010-12-01 13:30:00,38.28,38.35,38.27,38.29,99400.0,20.338,20.3752,20.3327,20.3433,99400.0
2010-12-01 14:00:00,38.3,38.34,38.28,38.3,120500.0,20.3487,20.3699,20.338,20.3487,120500.0
2010-12-01 14:30:00,38.3,38.35,38.29,38.33,126200.0,20.3487,20.3752,20.3433,20.3646,126200.0
2010-12-01 15:00:00,38.34,38.34,38.24,38.3,170500.0,20.3699,20.3699,20.3168,20.3487,170500.0
2010-12-01 15:30:00,38.3,38.3,38.18,38.23,577200.0,20.3487,20.3487,20.2849,20.3115,577200.0
2010-12-02 09:30:00,38.29,38.29,38.08,38.23,341700.0,20.3433,20.3433,20.2318,20.3115,341700.0
2010-12-02 10:00:00,38.23,38.29,38.14,38.17,192400.0,20.3115,20.3433,20.2636,20.2796,192400.0
2010-12-02 10:30:00,38.17,38.23,38.14,38.23,161600.0,20.2796,20.3115,20.2636,20.3115,161600.0
2010-12-02 11:00:00,38.23,38.23,38.13,38.22,163300.0,20.3115,20.3115,20.2583,20.3062,163300.0
2010-12-02 11:30:00,38.23,38.23,38.16,38.17,110200.0,20.3115,20.3115,20.2743,20.2796,110200.0
2010-12-02 12:00:00,38.17,38.18,38.14,38.15,152800.0,20.2796,20.2849,20.2636,20.269,152800.0
2010-12-02 12:30:00,38.15,38.19,38.12,38.12,184900.0,20.269,20.2902,20.253,20.253,184900.0
2010-12-02 13:00:00,38.13,38.14,38.06,38.07,170700.0,20.2583,20.2636,20.2211,20.2265,170700.0
2010-12-02 13:30:00,38.07,38.07,38.01,38.05,214300.0,20.2265,20.2265,20.1946,20.2158,214300.0
2010-12-02 14:00:00,38.05,38.13,37.98,38.12,303200.0,20.2158,20.2583,20.1786,20.253,303200.0
2010-12-02 14:30:00,38.12,38.19,38.08,38.18,154200.0,20.253,20.2902,20.2318,20.2849,154200.0
2010-12-02 15:00:00,38.18,38.19,38.11,38.17,229500.0,20.2849,20.2902,20.2477,20.2796,229500.0
2010-12-02 15:30:00,38.17,38.17,38.04,38.1,877800.0,20.2796,20.2796,20.2105,20.2424,877800.0
2010-12-03 09:30:00,37.98,38.23,37.98,38.0,328800.0,20.1786,20.3115,20.1786,20.1893,328800.0
2010-12-03 10:00:00,38.01,38.05,37.96,37.99,219800.0,20.1946,20.2158,20.168,20.184,219800.0
2010-12-03 10:30:00,37.99,38.0,37.85,37.91,316300.0,20.184,20.1893,20.1096,20.1414,316300.0
2010-12-03 11:00:00,37.91,37.92,37.82,37.83,208100.0,20.1414,20.1468,20.0936,20.0989,208100.0
2010-12-03 11:30:00,37.84,37.89,37.8,37.84,197700.0,20.1043,20.1308,20.083,20.1043,197700.0
2010-12-03 12:00:00,37.83,37.96,37.83,37.93,251600.0,20.0989,20.168,20.0989,20.1521,251600.0
2010-12-03 12:30:00,37.93,37.93,37.9,37.9,119900.0,20.1521,20.1521,20.1361,20.1361,119900.0
2010-12-03 13:00:00,37.91,37.95,37.9,37.94,127400.0,20.1414,20.1627,20.1361,20.1574,127400.0
2010-12-03 13:30:00,37.93,38.01,37.91,37.98,189100.0,20.1521,20.1946,20.1414,20.1786,189100.0
2010-12-03 14:00:00,37.98,38.01,37.94,37.98,203200.0,20.1786,20.1946,20.1574,20.1786,203200.0
2010-12-03 14:30:00,37.97,38.08,37.97,38.08,158300.0,20.1733,20.2318,20.1733,20.2318,158300.0
2010-12-03 15:00:00,38.08,38.1,38.03,38.09,211700.0,20.2318,20.2424,20.2052,20.2371,211700.0
2010-12-03 15:30:00,38.1,38.16,38.05,38.14,639900.0,20.2424,20.2743,20.2158,20.2636,639900.0
2010-12-06 09:30:00,38.03,38.17,38.0,38.15,491400.0,20.2052,20.2796,20.1893,20.269,491400.0
2010-12-06 10:00:00,38.15,38.2,38.13,38.19,206700.0,20.269,20.2955,20.2583,20.2902,206700.0
2010-12-06 10:30:00,38.19,38.2,38.09,38.1,234500.0,20.2902,20.2955,20.2371,20.2424,234500.0
2010-12-06 11:00:00,38.1,38.16,38.09,38.15,108200.0,20.2424,20.2743,20.2371,20.269,108200.0
2010-12-06 11:30:00,38.15,38.18,38.13,38.14,110100.0,20.269,20.2849,20.2583,20.2636,110100.0
2010-12-06 12:00:00,38.15,38.17,38.08,38.11,101900.0,20.269,20.2796,20.2318,20.2477,101900.0
2010-12-06 12:30:00,38.11,38.14,38.08,38.1,121500.0,20.2477,20.2636,20.2318,20.2424,121500.0
2010-12-06 13:00:00,38.1,38.15,38.1,38.15,73200.0,20.2424,20.269,20.2424,20.269,73200.0
2010-12-06 13:30:00,38.15,38.16,38.09,38.09,116200.0,20.269,20.2743,20.2371,20.2371,116200.0
2010-12-06 14:00:00,38.09,38.1,38.06,38.07,67900.0,20.2371,20.2424,20.2211,20.2265,67900.0
2010-12-06 14:30:00,38.06,38.16,38.06,38.13,182600.0,20.2211,20.2743,20.2211,20.2583,182600.0
2010-12-06 15:00:00,38.14,38.19,38.12,38.13,216300.0,20.2636,20.2902,20.253,20.2583,216300.0
2010-12-06 15:30:00,38.13,38.17,38.07,38.09,384100.0,20.2583,20.2796,20.2265,20.2371,384100.0
2010-12-07 09:30:00,38.31,38.31,38.18,38.29,256500.0,20.354,20.354,20.2849,20.3433,256500.0
2010-12-07 10:00:00,38.29,38.35,38.28,38.31,294600.0,20.3433,20.3752,20.338,20.354,294600.0
2010-12-07 10:30:00,38.31,38.35,38.28,38.29,166700.0,20.354,20.3752,20.338,20.3433,166700.0
2010-12-07 11:00:00,38.29,38.31,38.22,38.27,212300.0,20.3433,20.354,20.3062,20.3327,212300.0
2010-12-07 11:30:00,38.26,38.3,38.2,38.21,114900.0,20.3274,20.3487,20.2955,20.3008,114900.0
2010-12-07 12:00:00,38.2,38.21,38.12,38.19,143600.0,20.2955,20.3008,20.253,20.2902,143600.0
2010-12-07 12:30:00,38.18,38.19,38.11,38.14,83300.0,20.2849,20.2902,20.2477,20.2636,83300.0
2010-12-07 13:00:00,38.14,38.18,38.1,38.16,103500.0,20.2636,20.2849,20.2424,20.2743,103500.0
2010-12-07 13:30:00,38.15,38.16,38.08,38.14,141200.0,20.269,20.2743,20.2318,20.2636,141200.0
2010-12-07 14:00:00,38.13,38.14,38.04,38.13,108500.0,20.2583,20.2636,20.2105,20.2583,108500.0
2010-12-07 14:30:00,38.13,38.17,37.92,37.93,199100.0,20.2583,20.2796,20.1468,20.1521,199100.0
2010-12-07 15:00:00,37.94,37.97,37.86,37.89,313200.0,20.1574,20.1733,20.1149,20.1308,313200.0
2010-12-07 15:30:00,37.89,37.96,37.85,37.91,433600.0,20.1308,20.168,20.1096,20.1414,433600.0
2010-12-08 09:30:00,37.97,38.01,37.51,37.61,803100.0,20.1733,20.1946,19.9289,19.9821,803100.0
2010-12-08 10:00:00,37.61,37.73,37.58,37.72,477200.0,19.9821,20.0458,19.9661,20.0405,477200.0
2010-12-08 10:30:00,37.71,37.77,37.65,37.67,316900.0,20.0352,20.0671,20.0033,20.0139,316900.0
2010-12-08 11:00:00,37.68,37.71,37.61,37.63,158900.0,20.0193,20.0352,19.9821,19.9927,158900.0
2010-12-08 11:30:00,37.63,37.67,37.6,37.6,175200.0,19.9927,20.0139,19.9767,19.9767,175200.0
2010-12-08 12:00:00,37.61,37.61,37.48,37.49,244600.0,19.9821,19.9821,19.913,19.9183,244600.0
2010-12-08 12:30:00,37.49,37.56,37.48,37.48,269100.0,19.9183,19.9555,19.913,19.913,269100.0
2010-12-08 13:00:00,37.48,37.53,37.47,37.53,180100.0,19.913,19.9396,19.9077,19.9396,180100.0
2010-12-08 13:30:00,37.53,37.57,37.49,37.51,248000.0,19.9396,19.9608,19.9183,19.9289,248000.0
2010-12-08 14:00:00,37.5,37.51,37.43,37.44,171700.0,19.9236,19.9289,19.8864,19.8917,171700.0
2010-12-08 14:30:00,37.44,37.53,37.43,37.46,301300.0,19.8917,19.9396,19.8864,19.9024,301300.0
2010-12-08 15:00:00,37.45,37.49,37.44,37.46,182700.0,19.8971,19.9183,19.8917,19.9024,182700.0
2010-12-08 15:30:00,37.45,37.58,37.45,37.56,686800.0,19.8971,19.9661,19.8971,19.9555,686800.0
2010-12-09 09:30:00,37.6,37.76,37.51,37.76,342800.0,19.9767,20.0618,19.9289,20.0618,342800.0
2010-12-09 10:00:00,37.75,37.86,37.69,37.78,367700.0,20.0564,20.1149,20.0246,20.0724,367700.0
2010-12-09 10:30:00,37.78,37.88,37.78,37.87,297700.0,20.0724,20.1255,20.0724,20.1202,297700.0
2010-12-09 11:00:00,37.86,37.99,37.84,37.96,207100.0,20.1149,20.184,20.1043,20.168,207100.0
2010-12-09 11:30:00,37.96,37.99,37.8,37.87,153700.0,20.168,20.184,20.083,20.1202,153700.0
2010-12-09 12:00:00,37.88,37.9,37.81,37.81,82700.0,20.1255,20.1361,20.0883,20.0883,82700.0
2010-12-09 12:30:00,37.81,37.91,37.79,37.91,79100.0,20.0883,20.1414,20.0777,20.1414,79100.0
2010-12-09 13:00:00,37.9,37.97,37.87,37.94,154900.0,20.1361,20.1733,20.1202,20.1574,154900.0
2010-12-09 13:30:00,37.94,37.95,37.89,37.9,132100.0,20.1574,20.1627,20.1308,20.1361,132100.0
2010-12-09 14:00:00,37.9,37.92,37.82,37.87,159200.0,20.1361,20.1468,20.0936,20.1202,159200.0
2010-12-09 14:30:00,37.87,37.9,37.82,37.86,150100.0,20.1202,20.1361,20.0936,20.1149,150100.0
2010-12-09 15:00:00,37.86,37.88,37.84,37.85,118100.0,20.1149,20.1255,20.1043,20.1096,118100.0
2010-12-09 15:30:00,37.85,37.93,37.83,37.92,550600.0,20.1096,20.1521,20.0989,20.1468,550600.0
2010-12-10 09:30:00,37.96,38.08,37.92,37.97,246100.0,20.168,20.2318,20.1468,20.1733,246100.0
2010-12-10 10:00:00,37.97,38.02,37.9,37.91,170000.0,20.1733,20.1999,20.1361,20.1414,170000.0
2010-12-10 10:30:00,37.92,37.92,37.85,37.85,83000.0,20.1468,20.1468,20.1096,20.1096,83000.0
2010-12-10 11:00:00,37.86,37.92,37.84,37.88,121300.0,20.1149,20.1468,20.1043,20.1255,121300.0
2010-12-10 11:30:00,37.88,37.93,37.87,37.91,115400.0,20.1255,20.1521,20.1202,20.1414,115400.0
2010-12-10 12:00:00,37.91,37.91,37.83,37.84,90900.0,20.1414,20.1414,20.0989,20.1043,90900.0
2010-12-10 12:30:00,37.85,37.85,37.79,37.8,171900.0,20.1096,20.1096,20.0777,20.083,171900.0
2010-12-10 13:00:00,37.81,37.83,37.8,37.82,125800.0,20.0883,20.0989,20.083,20.0936,125800.0
2010-12-10 13:30:00,37.82,37.89,37.81,37.89,124300.0,20.0936,20.1308,20.0883,20.1308,124300.0
2010-12-10 14:00:00,37.88,37.89,37.81,37.81,109000.0,20.1255,20.1308,20.0883,20.0883,109000.0
2010-12-10 14:30:00,37.81,37.81,37.77,37.78,129700.0,20.0883,20.0883,20.0671,20.0724,129700.0
2010-12-10 15:00:00,37.77,37.79,37.74,37.79,229800.0,20.0671,20.0777,20.0511,20.0777,229800.0
2010-12-10 15:30:00,37.78,37.83,37.77,37.82,551500.0,20.0724,20.0989,20.0671,20.0936,551500.0
2010-12-13 09:30:00,37.81,37.98,37.8,37.82,415900.0,20.0883,20.1786,20.083,20.0936,415900.0
2010-12-13 10:00:00,37.81,37.96,37.81,37.93,194400.0,20.0883,20.168,20.0883,20.1521,194400.0
2010-12-13 10:30:00,37.94,37.99,37.81,37.97,243700.0,20.1574,20.184,20.0883,20.1733,243700.0
2010-12-13 11:00:00,37.98,37.98,37.82,37.84,159500.0,20.1786,20.1786,20.0936,20.1043,159500.0
2010-12-13 11:30:00,37.84,37.9,37.84,37.87,147400.0,20.1043,20.1361,20.1043,20.1202,147400.0
2010-12-13 12:00:00,37.88,37.89,37.85,37.87,105200.0,20.1255,20.1308,20.1096,20.1202,105200.0
2010-12-13 12:30:00,37.88,37.88,37.87,37.87,87700.0,20.1255,20.1255,20.1202,20.1202,87700.0
2010-12-13 13:00:00,37.88,37.88,37.87,37.87,92000.0,20.1255,20.1255,20.1202,20.1202,92000.0
2010-12-13 13:30:00,37.88,37.94,37.86,37.94,132500.0,20.1255,20.1574,20.1149,20.1574,132500.0
2010-12-13 14:00:00,37.94,38.0,37.9,37.91,181100.0,20.1574,20.1893,20.1361,20.1414,181100.0
2010-12-13 14:30:00,37.91,37.94,37.9,37.92,162000.0,20.1414,20.1574,20.1361,20.1468,162000.0
2010-12-13 15:00:00,37.92,37.94,37.89,37.93,178300.0,20.1468,20.1574,20.1308,20.1521,178300.0
2010-12-13 15:30:00,37.94,37.96,37.88,37.89,399600.0,20.1574,20.168,20.1255,20.1308,399600.0
2010-12-14 09:30:00,37.85,37.98,37.77,37.96,342000.0,20.1096,20.1786,20.0671,20.168,342000.0
2010-12-14 10:00:00,37.96,37.96,37.89,37.91,189300.0,20.168,20.168,20.1308,20.1414,189300.0
2010-12-14 10:30:00,37.9,37.95,37.89,37.89,248300.0,20.1361,20.1627,20.1308,20.1308,248300.0
2010-12-14 11:00:00,37.88,37.95,37.88,37.91,235400.0,20.1255,20.1627,20.1255,20.1414,235400.0
2010-12-14 11:30:00,37.91,37.93,37.9,37.9,172400.0,20.1414,20.1521,20.1361,20.1361,172400.0
2010-12-14 12:00:00,37.91,37.93,37.9,37.93,109700.0,20.1414,20.1521,20.1361,20.1521,109700.0
2010-12-14 12:30:00,37.93,37.98,37.92,37.97,179200.0,20.1521,20.1786,20.1468,20.1733,179200.0
2010-12-14 13:00:00,37.97,37.98,37.89,37.92,173700.0,20.1733,20.1786,20.1308,20.1468,173700.0
2010-12-14 13:30:00,37.91,37.94,37.91,37.93,110300.0,20.1414,20.1574,20.1414,20.1521,110300.0
2010-12-14 14:00:00,37.92,37.96,37.86,37.93,388700.0,20.1468,20.168,20.1149,20.1521,388700.0
2010-12-14 14:30:00,37.94,37.97,37.9,37.95,232800.0,20.1574,20.1733,20.1361,20.1627,232800.0
2010-12-14 15:00:00,37.96,37.96,37.82,37.82,431200.0,20.168,20.168,20.0936,20.0936,431200.0
2010-12-14 15:30:00,37.83,37.88,37.77,37.88,779100.0,20.0989,20.1255,20.0671,20.1255,779100.0
2010-12-15 09:30:00,37.82,37.85,37.69,37.73,276100.0,20.0936,20.1096,20.0246,20.0458,276100.0
2010-12-15 10:00:00,37.72,37.78,37.68,37.78,188100.0,20.0405,20.0724,20.0193,20.0724,188100.0
2010-12-15 10:30:00,37.78,37.78,37.67,37.67,138000.0,20.0724,20.0724,20.0139,20.0139,138000.0
2010-12-15 11:00:00,37.68,37.71,37.65,37.71,154500.0,20.0193,20.0352,20.0033,20.0352,154500.0
2010-12-15 11:30:00,37.71,37.79,37.7,37.78,136600.0,20.0352,20.0777,20.0299,20.0724,136600.0
2010-12-15 12:00:00,37.78,37.86,37.74,37.84,134700.0,20.0724,20.1149,20.0511,20.1043,134700.0
2010-12-15 12:30:00,37.85,37.87,37.79,37.87,183900.0,20.1096,20.1202,20.0777,20.1202,183900.0
2010-12-15 13:00:00,37.87,37.9,37.84,37.89,145100.0,20.1202,20.1361,20.1043,20.1308,145100.0
2010-12-15 13:30:00,37.89,37.89,37.81,37.86,144300.0,20.1308,20.1308,20.0883,20.1149,144300.0
2010-12-15 14:00:00,37.86,37.86,37.81,37.81,142700.0,20.1149,20.1149,20.0883,20.0883,142700.0
2010-12-15 14:30:00,37.8,37.81,37.74,37.78,267500.0,20.083,20.0883,20.0511,20.0724,267500.0
2010-12-15 15:00:00,37.78,37.81,37.73,37.76,236600.0,20.0724,20.0883,20.0458,20.0618,236600.0
2010-12-15 15:30:00,37.77,37.79,37.7,37.74,539900.0,20.0671,20.0777,20.0299,20.0511,539900.0
2010-12-16 09:30:00,37.82,37.84,37.63,37.65,391200.0,20.0936,20.1043,19.9927,20.0033,391200.0
2010-12-16 10:00:00,37.65,37.76,37.63,37.7,291900.0,20.0033,20.0618,19.9927,20.0299,291900.0
2010-12-16 10:30:00,37.71,37.88,37.71,37.85,195600.0,20.0352,20.1255,20.0352,20.1096,195600.0
2010-12-16 11:00:00,37.85,37.86,37.75,37.8,252500.0,20.1096,20.1149,20.0564,20.083,252500.0
2010-12-16 11:30:00,37.8,37.8,37.67,37.77,242000.0,20.083,20.083,20.0139,20.0671,242000.0
2010-12-16 12:00:00,37.76,37.77,37.65,37.65,177000.0,20.0618,20.0671,20.0033,20.0033,177000.0
2010-12-16 12:30:00,37.66,37.73,37.65,37.72,209400.0,20.0086,20.0458,20.0033,20.0405,209400.0
2010-12-16 13:00:00,37.73,37.73,37.68,37.69,150200.0,20.0458,20.0458,20.0193,20.0246,150200.0
2010-12-16 13:30:00,37.69,37.73,37.69,37.69,190100.0,20.0246,20.0458,20.0246,20.0246,190100.0
2010-12-16 14:00:00,37.7,37.73,37.66,37.72,220500.0,20.0299,20.0458,20.0086,20.0405,220500.0
2010-12-16 14:30:00,37.72,37.73,37.67,37.7,276300.0,20.0405,20.0458,20.0139,20.0299,276300.0
2010-12-16 15:00:00,37.71,37.72,37.66,37.68,426900.0,20.0352,20.0405,20.0086,20.0193,426900.0
2010-12-16 15:30:00,37.68,37.81,37.67,37.8,800300.0,20.0193,20.0883,20.0139,20.083,800300.0
2010-12-17 09:30:00,37.71,37.91,37.63,37.8,1238800.0,20.0352,20.1414,19.9927,20.083,1238800.0
2010-12-17 10:00:00,37.8,37.88,37.74,37.78,345300.0,20.083,20.1255,20.0511,20.0724,345300.0
2010-12-17 10:30:00,37.78,37.78,37.7,37.72,209800.0,20.0724,20.0724,20.0299,20.0405,209800.0
2010-12-17 11:00:00,37.73,37.76,37.64,37.65,176000.0,20.0458,20.0618,19.998,20.0033,176000.0
2010-12-17 11:30:00,37.64,37.74,37.64,37.69,144800.0,19.998,20.0511,19.998,20.0246,144800.0
2010-12-17 12:00:00,37.69,37.78,37.69,37.76,115700.0,20.0246,20.0724,20.0246,20.0618,115700.0
2010-12-17 12:30:00,37.76,37.82,37.76,37.82,96000.0,20.0618,20.0936,20.0618,20.0936,96000.0
2010-12-17 13:00:00,37.82,37.88,37.82,37.86,136200.0,20.0936,20.1255,20.0936,20.1149,136200.0
2010-12-17 13:30:00,37.86,37.9,37.86,37.9,90200.0,20.1149,20.1361,20.1149,20.1361,90200.0
2010-12-17 14:00:00,37.89,38.0,37.89,37.99,213100.0,20.1308,20.1893,20.1308,20.184,213100.0
2010-12-17 14:30:00,37.99,37.99,37.91,37.95,194500.0,20.184,20.184,20.1414,20.1627,194500.0
2010-12-17 15:00:00,37.94,37.95,37.85,37.88,292500.0,20.1574,20.1627,20.1096,20.1255,292500.0
2010-12-17 15:30:00,37.88,37.96,37.83,37.93,845400.0,20.1255,20.168,20.0989,20.1521,845400.0
2010-12-20 09:30:00,37.98,38.15,37.95,38.15,392700.0,20.1786,20.269,20.1627,20.269,392700.0
2010-12-20 10:00:00,38.14,38.2,38.08,38.16,426100.0,20.2636,20.2955,20.2318,20.2743,426100.0
2010-12-20 10:30:00,38.15,38.17,38.02,38.03,274600.0,20.269,20.2796,20.1999,20.2052,274600.0
2010-12-20 11:00:00,38.02,38.08,37.97,38.02,275500.0,20.1999,20.2318,20.1733,20.1999,275500.0
2010-12-20 11:30:00,38.03,38.15,38.02,38.14,225500.0,20.2052,20.269,20.1999,20.2636,225500.0
2010-12-20 12:00:00,38.14,38.17,38.09,38.15,250300.0,20.2636,20.2796,20.2371,20.269,250300.0
2010-12-20 12:30:00,38.15,38.24,38.15,38.24,161400.0,20.269,20.3168,20.269,20.3168,161400.0
2010-12-20 13:00:00,38.24,38.25,38.21,38.24,220900.0,20.3168,20.3221,20.3008,20.3168,220900.0
2010-12-20 13:30:00,38.24,38.31,38.23,38.31,386700.0,20.3168,20.354,20.3115,20.354,386700.0
2010-12-20 14:00:00,38.3,38.35,38.29,38.32,243600.0,20.3487,20.3752,20.3433,20.3593,243600.0
2010-12-20 14:30:00,38.31,38.34,38.28,38.34,142000.0,20.354,20.3699,20.338,20.3699,142000.0
2010-12-20 15:00:00,38.33,38.34,38.26,38.29,276700.0,20.3646,20.3699,20.3274,20.3433,276700.0
2010-12-20 15:30:00,38.29,38.34,38.25,38.29,774700.0,20.3433,20.3699,20.3221,20.3433,774700.0
2010-12-21 09:30:00,38.38,38.4,38.25,38.25,466200.0,20.3912,20.4018,20.3221,20.3221,466200.0
2010-12-21 10:00:00,38.26,38.27,38.18,38.25,183400.0,20.3274,20.3327,20.2849,20.3221,183400.0
2010-12-21 10:30:00,38.24,38.29,38.22,38.28,143100.0,20.3168,20.3433,20.3062,20.338,143100.0
2010-12-21 11:00:00,38.28,38.28,38.22,38.25,112200.0,20.338,20.338,20.3062,20.3221,112200.0
2010-12-21 11:30:00,38.24,38.35,38.24,38.3,131400.0,20.3168,20.3752,20.3168,20.3487,131400.0
2010-12-21 12:00:00,38.3,38.31,38.3,38.3,38600.0,20.3487,20.354,20.3487,20.3487,38600.0
2010-12-21 12:30:00,38.3,38.33,38.3,38.32,109400.0,20.3487,20.3646,20.3487,20.3593,109400.0
2010-12-21 13:00:00,38.31,38.35,38.31,38.34,124600.0,20.354,20.3752,20.354,20.3699,124600.0
2010-12-21 13:30:00,38.33,38.34,38.32,38.32,67600.0,20.3646,20.3699,20.3593,20.3593,67600.0
2010-12-21 14:00:00,38.33,38.33,38.32,38.33,54400.0,20.3646,20.3646,20.3593,20.3646,54400.0
2010-12-21 14:30:00,38.32,38.33,38.28,38.29,120100.0,20.3593,20.3646,20.338,20.3433,120100.0
2010-12-21 15:00:00,38.29,38.33,38.28,38.28,175500.0,20.3433,20.3646,20.338,20.338,175500.0
2010-12-21 15:30:00,38.29,38.34,38.28,38.33,365200.0,20.3433,20.3699,20.338,20.3646,365200.0
2010-12-22 09:30:00,38.28,38.36,38.25,38.3,162400.0,20.338,20.3805,20.3221,20.3487,162400.0
2010-12-22 10:00:00,38.29,38.33,38.24,38.33,209900.0,20.3433,20.3646,20.3168,20.3646,209900.0
2010-12-22 10:30:00,38.33,38.4,38.31,38.37,125100.0,20.3646,20.4018,20.354,20.3858,125100.0
2010-12-22 11:00:00,38.36,38.37,38.32,38.36,139500.0,20.3805,20.3858,20.3593,20.3805,139500.0
2010-12-22 11:30:00,38.37,38.43,38.37,38.4,150000.0,20.3858,20.4177,20.3858,20.4018,150000.0
2010-12-22 12:00:00,38.4,38.4,38.38,38.39,106500.0,20.4018,20.4018,20.3912,20.3965,106500.0
2010-12-22 12:30:00,38.4,38.4,38.39,38.4,81000.0,20.4018,20.4018,20.3965,20.4018,81000.0
2010-12-22 13:00:00,38.39,38.4,38.36,38.37,108000.0,20.3965,20.4018,20.3805,20.3858,108000.0
2010-12-22 13:30:00,38.37,38.39,38.31,38.32,165600.0,20.3858,20.3965,20.354,20.3593,165600.0
2010-12-22 14:00:00,38.32,38.34,38.28,38.28,129900.0,20.3593,20.3699,20.338,20.338,129900.0
2010-12-22 14:30:00,38.29,38.29,38.24,38.28,182500.0,20.3433,20.3433,20.3168,20.338,182500.0
2010-12-22 15:00:00,38.28,38.3,38.27,38.27,140400.0,20.338,20.3487,20.3327,20.3327,140400.0
2010-12-22 15:30:00,38.28,38.28,38.19,38.23,556800.0,20.338,20.338,20.2902,20.3115,556800.0
2010-12-23 09:30:00,38.27,38.28,38.15,38.18,203900.0,20.3327,20.338,20.269,20.2849,203900.0
2010-12-23 10:00:00,38.17,38.26,38.16,38.19,150000.0,20.2796,20.3274,20.2743,20.2902,150000.0
2010-12-23 10:30:00,38.2,38.28,38.19,38.28,108800.0,20.2955,20.338,20.2902,20.338,108800.0
2010-12-23 11:00:00,38.28,38.3,38.24,38.24,88900.0,20.338,20.3487,20.3168,20.3168,88900.0
2010-12-23 11:30:00,38.25,38.34,38.23,38.33,116000.0,20.3221,20.3699,20.3115,20.3646,116000.0
2010-12-23 12:00:00,38.32,38.33,38.3,38.3,51100.0,20.3593,20.3646,20.3487,20.3487,51100.0
2010-12-23 12:30:00,38.3,38.31,38.27,38.28,40700.0,20.3487,20.354,20.3327,20.338,40700.0
2010-12-23 13:00:00,38.27,38.33,38.27,38.32,62000.0,20.3327,20.3646,20.3327,20.3593,62000.0
2010-12-23 13:30:00,38.32,38.32,38.28,38.28,53400.0,20.3593,20.3593,20.338,20.338,53400.0
2010-12-23 14:00:00,38.28,38.3,38.23,38.27,84800.0,20.338,20.3487,20.3115,20.3327,84800.0
2010-12-23 14:30:00,38.26,38.28,38.26,38.28,61100.0,20.3274,20.338,20.3274,20.338,61100.0
2010-12-23 15:00:00,38.28,38.28,38.24,38.26,113900.0,20.338,20.338,20.3168,20.3274,113900.0
2010-12-23 15:30:00,38.26,38.29,38.23,38.29,311800.0,20.3274,20.3433,20.3115,20.3433,311800.0
2010-12-27 09:30:00,38.17,38.26,38.16,38.24,205100.0,20.2796,20.3274,20.2743,20.3168,205100.0
2010-12-27 10:00:00,38.23,38.35,38.19,38.35,126500.0,20.3115,20.3752,20.2902,20.3752,126500.0
2010-12-27 10:30:00,38.35,38.38,38.3,38.38,84900.0,20.3752,20.3912,20.3487,20.3912,84900.0
2010-12-27 11:00:00,38.38,38.39,38.38,38.39,41100.0,20.3912,20.3965,20.3912,20.3965,41100.0
2010-12-27 11:30:00,38.39,38.4,38.38,38.4,35800.0,20.3965,20.4018,20.3912,20.4018,35800.0
2010-12-27 12:00:00,38.4,38.42,38.37,38.42,80300.0,20.4018,20.4124,20.3858,20.4124,80300.0
2010-12-27 12:30:00,38.42,38.42,38.41,38.42,36400.0,20.4124,20.4124,20.4071,20.4124,36400.0
2010-12-27 13:00:00,38.41,38.42,38.36,38.38,95000.0,20.4071,20.4124,20.3805,20.3912,95000.0
2010-12-27 13:30:00,38.37,38.38,38.36,38.36,60300.0,20.3858,20.3912,20.3805,20.3805,60300.0
2010-12-27 14:00:00,38.37,38.37,38.34,38.35,55100.0,20.3858,20.3858,20.3699,20.3752,55100.0
2010-12-27 14:30:00,38.35,38.35,38.32,38.33,63200.0,20.3752,20.3752,20.3593,20.3646,63200.0
2010-12-27 15:00:00,38.33,38.33,38.29,38.29,86600.0,20.3646,20.3646,20.3433,20.3433,86600.0
2010-12-27 15:30:00,38.29,38.32,38.27,38.3,191400.0,20.3433,20.3593,20.3327,20.3487,191400.0
2010-12-28 09:30:00,38.27,38.34,38.18,38.21,158600.0,20.3327,20.3699,20.2849,20.3008,158600.0
2010-12-28 10:00:00,38.21,38.24,38.17,38.19,69600.0,20.3008,20.3168,20.2796,20.2902,69600.0
2010-12-28 10:30:00,38.2,38.26,38.19,38.23,69800.0,20.2955,20.3274,20.2902,20.3115,69800.0
2010-12-28 11:00:00,38.22,38.28,38.18,38.28,137300.0,20.3062,20.338,20.2849,20.338,137300.0
2010-12-28 11:30:00,38.28,38.34,38.26,38.33,123500.0,20.338,20.3699,20.3274,20.3646,123500.0
2010-12-28 12:00:00,38.32,38.37,38.32,38.33,65600.0,20.3593,20.3858,20.3593,20.3646,65600.0
2010-12-28 12:30:00,38.34,38.34,38.33,38.34,20500.0,20.3699,20.3699,20.3646,20.3699,20500.0
2010-12-28 13:00:00,38.34,38.35,38.32,38.32,38000.0,20.3699,20.3752,20.3593,20.3593,38000.0
2010-12-28 13:30:00,38.32,38.35,38.3,38.35,54600.0,20.3593,20.3752,20.3487,20.3752,54600.0
2010-12-28 14:00:00,38.34,38.37,38.34,38.37,48400.0,20.3699,20.3858,20.3699,20.3858,48400.0
2010-12-28 14:30:00,38.37,38.4,38.36,38.4,73100.0,20.3858,20.4018,20.3805,20.4018,73100.0
2010-12-28 15:00:00,38.39,38.42,38.39,38.41,146700.0,20.3965,20.4124,20.3965,20.4071,146700.0
2010-12-28 15:30:00,38.4,38.42,38.36,38.41,191900.0,20.4018,20.4124,20.3805,20.4071,191900.0
2010-12-29 09:30:00,38.49,38.49,38.28,38.28,173800.0,20.4496,20.4496,20.338,20.338,173800.0
2010-12-29 10:00:00,38.28,38.28,38.22,38.28,90400.0,20.338,20.338,20.3062,20.338,90400.0
2010-12-29 10:30:00,38.27,38.29,38.23,38.26,115000.0,20.3327,20.3433,20.3115,20.3274,115000.0
2010-12-29 11:00:00,38.25,38.33,38.24,38.32,88900.0,20.3221,20.3646,20.3168,20.3593,88900.0
2010-12-29 11:30:00,38.33,38.37,38.32,38.37,60000.0,20.3646,20.3858,20.3593,20.3858,60000.0
2010-12-29 12:00:00,38.36,38.41,38.36,38.41,58900.0,20.3805,20.4071,20.3805,20.4071,58900.0
2010-12-29 12:30:00,38.41,38.42,38.4,38.41,57500.0,20.4071,20.4124,20.4018,20.4071,57500.0
2010-12-29 13:00:00,38.41,38.42,38.4,38.42,88500.0,20.4071,20.4124,20.4018,20.4124,88500.0
2010-12-29 13:30:00,38.42,38.43,38.41,38.42,53100.0,20.4124,20.4177,20.4071,20.4124,53100.0
2010-12-29 14:00:00,38.42,38.43,38.42,38.42,48700.0,20.4124,20.4177,20.4124,20.4124,48700.0
2010-12-29 14:30:00,38.43,38.45,38.42,38.44,96300.0,20.4177,20.4283,20.4124,20.423,96300.0
2010-12-29 15:00:00,38.44,38.45,38.4,38.4,97200.0,20.423,20.4283,20.4018,20.4018,97200.0
2010-12-29 15:30:00,38.4,38.44,38.38,38.41,296500.0,20.4018,20.423,20.3912,20.4071,296500.0
2010-12-30 09:30:00,38.33,38.43,38.3,38.37,169400.0,20.3646,20.4177,20.3487,20.3858,169400.0
2010-12-30 10:00:00,38.36,38.36,38.21,38.23,131600.0,20.3805,20.3805,20.3008,20.3115,131600.0
2010-12-30 10:30:00,38.24,38.26,38.21,38.24,72400.0,20.3168,20.3274,20.3008,20.3168,72400.0
2010-12-30 11:00:00,38.25,38.33,38.22,38.33,71600.0,20.3221,20.3646,20.3062,20.3646,71600.0
2010-12-30 11:30:00,38.32,38.37,38.31,38.35,118000.0,20.3593,20.3858,20.354,20.3752,118000.0
2010-12-30 12:00:00,38.35,38.38,38.34,38.35,64300.0,20.3752,20.3912,20.3699,20.3752,64300.0
2010-12-30 12:30:00,38.34,38.36,38.33,38.35,59500.0,20.3699,20.3805,20.3646,20.3752,59500.0
2010-12-30 13:00:00,38.34,38.35,38.28,38.33,80600.0,20.3699,20.3752,20.338,20.3646,80600.0
2010-12-30 13:30:00,38.32,38.33,38.29,38.32,60600.0,20.3593,20.3646,20.3433,20.3593,60600.0
2010-12-30 14:00:00,38.32,38.33,38.3,38.33,66700.0,20.3593,20.3646,20.3487,20.3646,66700.0
2010-12-30 14:30:00,38.32,38.34,38.32,38.34,55400.0,20.3593,20.3699,20.3593,20.3699,55400.0
2010-12-30 15:00:00,38.33,38.37,38.32,38.35,157300.0,20.3646,20.3858,20.3593,20.3752,157300.0
2010-12-30 15:30:00,38.36,38.38,38.3,38.31,328000.0,20.3805,20.3912,20.3487,20.354,328000.0
2010-12-31 09:30:00,38.31,38.37,38.25,38.29,155900.0,20.354,20.3858,20.3221,20.3433,155900.0
2010-12-31 10:00:00,38.3,38.36,38.29,38.35,70900.0,20.3487,20.3805,20.3433,20.3752,70900.0
2010-12-31 10:30:00,38.34,38.39,38.33,38.38,92800.0,20.3699,20.3965,20.3646,20.3912,92800.0
2010-12-31 11:00:00,38.37,38.38,38.34,38.36,62300.0,20.3858,20.3912,20.3699,20.3805,62300.0
2010-12-31 11:30:00,38.35,38.36,38.34,38.34,42800.0,20.3752,20.3805,20.3699,20.3699,42800.0
2010-12-31 12:00:00,38.35,38.36,38.33,38.35,77200.0,20.3752,20.3805,20.3646,20.3752,77200.0
2010-12-31 12:30:00,38.35,38.35,38.28,38.34,177500.0,20.3752,20.3752,20.338,20.3699,177500.0
2010-12-31 13:00:00,38.34,38.36,38.31,38.33,104200.0,20.3699,20.3805,20.354,20.3646,104200.0
2010-12-31 13:30:00,38.32,38.36,38.31,38.34,140600.0,20.3593,20.3805,20.354,20.3699,140600.0
2010-12-31 14:00:00,38.35,38.35,38.3,38.3,78500.0,20.3752,20.3752,20.3487,20.3487,78500.0
2010-12-31 14:30:00,38.31,38.31,38.25,38.26,128200.0,20.354,20.354,20.3221,20.3274,128200.0
2010-12-31 15:00:00,38.25,38.27,38.24,38.26,91300.0,20.3221,20.3327,20.3168,20.3274,91300.0
2010-12-31 15:30:00,38.25,38.26,38.17,38.25,363500.0,20.3221,20.3274,20.2796,20.3221,363500.0
2011-01-03 09:30:00,38.37,38.42,38.18,38.3,340200.0,20.3858,20.4124,20.2849,20.3487,340200.0
2011-01-03 10:00:00,38.31,38.37,38.27,38.36,201500.0,20.354,20.3858,20.3327,20.3805,201500.0
2011-01-03 10:30:00,38.36,38.37,38.33,38.35,132200.0,20.3805,20.3858,20.3646,20.3752,132200.0
2011-01-03 11:00:00,38.36,38.42,38.35,38.39,150700.0,20.3805,20.4124,20.3752,20.3965,150700.0
2011-01-03 11:30:00,38.38,38.48,38.38,38.46,181500.0,20.3912,20.4443,20.3912,20.4337,181500.0
2011-01-03 12:00:00,38.45,38.47,38.43,38.44,264000.0,20.4283,20.439,20.4177,20.423,264000.0
2011-01-03 12:30:00,38.43,38.45,38.41,38.45,125600.0,20.4177,20.4283,20.4071,20.4283,125600.0
2011-01-03 13:00:00,38.44,38.45,38.39,38.41,201100.0,20.423,20.4283,20.3965,20.4071,201100.0
2011-01-03 13:30:00,38.42,38.5,38.39,38.46,302700.0,20.4124,20.4549,20.3965,20.4337,302700.0
2011-01-03 14:00:00,38.47,38.47,38.4,38.4,159300.0,20.439,20.439,20.4018,20.4018,159300.0
2011-01-03 14:30:00,38.41,38.42,38.35,38.37,168500.0,20.4071,20.4124,20.3752,20.3858,168500.0
2011-01-03 15:00:00,38.36,38.43,38.34,38.43,198800.0,20.3805,20.4177,20.3699,20.4177,198800.0
2011-01-03 15:30:00,38.43,38.45,38.38,38.4,418100.0,20.4177,20.4283,20.3912,20.4018,418100.0
2011-01-04 09:30:00,38.3,38.45,38.12,38.18,386600.0,20.3487,20.4283,20.253,20.2849,386600.0
2011-01-04 10:00:00,38.18,38.25,38.12,38.17,257600.0,20.2849,20.3221,20.253,20.2796,257600.0
2011-01-04 10:30:00,38.18,38.32,38.18,38.31,202500.0,20.2849,20.3593,20.2849,20.354,202500.0
2011-01-04 11:00:00,38.3,38.47,38.3,38.45,287300.0,20.3487,20.439,20.3487,20.4283,287300.0
2011-01-04 11:30:00,38.46,38.54,38.45,38.45,546700.0,20.4337,20.4762,20.4283,20.4283,546700.0
2011-01-04 12:00:00,38.45,38.49,38.4,38.47,258800.0,20.4283,20.4496,20.4018,20.439,258800.0
2011-01-04 12:30:00,38.48,38.5,38.45,38.49,200800.0,20.4443,20.4549,20.4283,20.4496,200800.0
2011-01-04 13:00:00,38.49,38.49,38.43,38.47,131800.0,20.4496,20.4496,20.4177,20.439,131800.0
2011-01-04 13:30:00,38.47,38.5,38.42,38.49,188300.0,20.439,20.4549,20.4124,20.4496,188300.0
2011-01-04 14:00:00,38.49,38.5,38.48,38.49,124000.0,20.4496,20.4549,20.4443,20.4496,124000.0
2011-01-04 14:30:00,38.5,38.5,38.48,38.49,233500.0,20.4549,20.4549,20.4443,20.4496,233500.0
2011-01-04 15:00:00,38.5,38.5,38.46,38.49,207900.0,20.4549,20.4549,20.4337,20.4496,207900.0
2011-01-04 15:30:00,38.49,38.52,38.47,38.49,755400.0,20.4496,20.4655,20.439,20.4496,755400.0
2011-01-05 09:30:00,38.38,38.44,38.25,38.26,274800.0,20.3912,20.423,20.3221,20.3274,274800.0
2011-01-05 10:00:00,38.26,38.27,38.11,38.12,382300.0,20.3274,20.3327,20.2477,20.253,382300.0
2011-01-05 10:30:00,38.13,38.16,38.1,38.12,220000.0,20.2583,20.2743,20.2424,20.253,220000.0
2011-01-05 11:00:00,38.12,38.13,38.04,38.05,303300.0,20.253,20.2583,20.2105,20.2158,303300.0
2011-01-05 11:30:00,38.06,38.08,38.05,38.07,276700.0,20.2211,20.2318,20.2158,20.2265,276700.0
2011-01-05 12:00:00,38.08,38.17,38.06,38.11,328700.0,20.2318,20.2796,20.2211,20.2477,328700.0
2011-01-05 12:30:00,38.11,38.14,37.98,38.01,373200.0,20.2477,20.2636,20.1786,20.1946,373200.0
2011-01-05 13:00:00,38.02,38.07,38.0,38.05,232200.0,20.1999,20.2265,20.1893,20.2158,232200.0
2011-01-05 13:30:00,38.04,38.05,38.0,38.03,154300.0,20.2105,20.2158,20.1893,20.2052,154300.0
2011-01-05 14:00:00,38.03,38.04,38.0,38.0,149900.0,20.2052,20.2105,20.1893,20.1893,149900.0
2011-01-05 14:30:00,38.01,38.01,37.97,38.0,276900.0,20.1946,20.1946,20.1733,20.1893,276900.0
2011-01-05 15:00:00,38.0,38.11,38.0,38.08,461400.0,20.1893,20.2477,20.1893,20.2318,461400.0
2011-01-05 15:30:00,38.08,38.16,38.08,38.12,680400.0,20.2318,20.2743,20.2318,20.253,680400.0
2011-01-06 09:30:00,38.12,38.2,38.02,38.03,296400.0,20.253,20.2955,20.1999,20.2052,296400.0
2011-01-06 10:00:00,38.03,38.06,37.98,38.0,224000.0,20.2052,20.2211,20.1786,20.1893,224000.0
2011-01-06 10:30:00,38.0,38.03,37.86,37.94,413500.0,20.1893,20.2052,20.1149,20.1574,413500.0
2011-01-06 11:00:00,37.95,37.97,37.85,37.91,378300.0,20.1627,20.1733,20.1096,20.1414,378300.0
2011-01-06 11:30:00,37.9,37.93,37.8,37.81,292600.0,20.1361,20.1521,20.083,20.0883,292600.0
2011-01-06 12:00:00,37.81,37.81,37.75,37.76,277000.0,20.0883,20.0883,20.0564,20.0618,277000.0
2011-01-06 12:30:00,37.76,37.85,37.73,37.8,249500.0,20.0618,20.1096,20.0458,20.083,249500.0
2011-01-06 13:00:00,37.81,37.82,37.78,37.81,221200.0,20.0883,20.0936,20.0724,20.0883,221200.0
2011-01-06 13:30:00,37.82,37.94,37.79,37.94,205900.0,20.0936,20.1574,20.0777,20.1574,205900.0
2011-01-06 14:00:00,37.94,37.98,37.78,37.78,240500.0,20.1574,20.1786,20.0724,20.0724,240500.0
2011-01-06 14:30:00,37.78,37.79,37.72,37.74,292300.0,20.0724,20.0777,20.0405,20.0511,292300.0
2011-01-06 15:00:00,37.73,37.83,37.73,37.78,336600.0,20.0458,20.0989,20.0458,20.0724,336600.0
2011-01-06 15:30:00,37.78,37.97,37.76,37.89,1262300.0,20.0724,20.1733,20.0618,20.1308,1262300.0
2011-01-07 09:30:00,38.03,38.04,37.82,37.83,337900.0,20.2052,20.2105,20.0936,20.0989,337900.0
2011-01-07 10:00:00,37.82,37.92,37.78,37.91,266900.0,20.0936,20.1468,20.0724,20.1414,266900.0
2011-01-07 10:30:00,37.91,37.96,37.81,37.83,243200.0,20.1414,20.168,20.0883,20.0989,243200.0
2011-01-07 11:00:00,37.83,37.88,37.79,37.82,268600.0,20.0989,20.1255,20.0777,20.0936,268600.0
2011-01-07 11:30:00,37.81,37.83,37.76,37.82,210900.0,20.0883,20.0989,20.0618,20.0936,210900.0
2011-01-07 12:00:00,37.82,37.87,37.78,37.86,207100.0,20.0936,20.1202,20.0724,20.1149,207100.0
2011-01-07 12:30:00,37.86,37.95,37.83,37.92,177300.0,20.1149,20.1627,20.0989,20.1468,177300.0
2011-01-07 13:00:00,37.93,37.96,37.92,37.93,78600.0,20.1521,20.168,20.1468,20.1521,78600.0
2011-01-07 13:30:00,37.93,37.98,37.92,37.94,104300.0,20.1521,20.1786,20.1468,20.1574,104300.0
2011-01-07 14:00:00,37.94,38.0,37.91,37.99,192500.0,20.1574,20.1893,20.1414,20.184,192500.0
2011-01-07 14:30:00,37.98,38.02,37.97,37.99,194200.0,20.1786,20.1999,20.1733,20.184,194200.0
2011-01-07 15:00:00,37.99,38.03,37.98,38.0,158700.0,20.184,20.2052,20.1786,20.1893,158700.0
2011-01-07 15:30:00,37.99,38.1,37.99,38.07,470400.0,20.184,20.2424,20.184,20.2265,470400.0
2011-01-10 09:30:00,37.84,37.92,37.68,37.7,441200.0,20.1043,20.1468,20.0193,20.0299,441200.0
2011-01-10 10:00:00,37.7,37.73,37.6,37.62,350200.0,20.0299,20.0458,19.9767,19.9874,350200.0
2011-01-10 10:30:00,37.61,37.71,37.61,37.65,220400.0,19.9821,20.0352,19.9821,20.0033,220400.0
2011-01-10 11:00:00,37.64,37.75,37.63,37.74,210200.0,19.998,20.0564,19.9927,20.0511,210200.0
2011-01-10 11:30:00,37.74,37.8,37.7,37.79,126800.0,20.0511,20.083,20.0299,20.0777,126800.0
2011-01-10 12:00:00,37.8,37.83,37.74,37.8,147200.0,20.083,20.0989,20.0511,20.083,147200.0
2011-01-10 12:30:00,37.8,37.88,37.79,37.81,161500.0,20.083,20.1255,20.0777,20.0883,161500.0
2011-01-10 13:00:00,37.81,37.86,37.8,37.83,138500.0,20.0883,20.1149,20.083,20.0989,138500.0
2011-01-10 13:30:00,37.82,37.83,37.8,37.83,96600.0,20.0936,20.0989,20.083,20.0989,96600.0
2011-01-10 14:00:00,37.83,37.86,37.81,37.85,125300.0,20.0989,20.1149,20.0883,20.1096,125300.0
2011-01-10 14:30:00,37.84,37.86,37.8,37.83,167100.0,20.1043,20.1149,20.083,20.0989,167100.0
2011-01-10 15:00:00,37.83,37.84,37.78,37.79,666500.0,20.0989,20.1043,20.0724,20.0777,666500.0
2011-01-10 15:30:00,37.8,37.81,37.76,37.76,714200.0,20.083,20.0883,20.0618,20.0618,714200.0
2011-01-11 09:30:00,37.8,37.89,37.63,37.84,252200.0,20.083,20.1308,19.9927,20.1043,252200.0
2011-01-11 10:00:00,37.85,37.95,37.85,37.93,195100.0,20.1096,20.1627,20.1096,20.1521,195100.0
2011-01-11 10:30:00,37.93,37.94,37.87,37.92,211700.0,20.1521,20.1574,20.1202,20.1468,211700.0
2011-01-11 11:00:00,37.92,37.93,37.9,37.92,163800.0,20.1468,20.1521,20.1361,20.1468,163800.0
2011-01-11 11:30:00,37.92,37.92,37.86,37.89,144800.0,20.1468,20.1468,20.1149,20.1308,144800.0
2011-01-11 12:00:00,37.88,37.94,37.88,37.91,147600.0,20.1255,20.1574,20.1255,20.1414,147600.0
2011-01-11 12:30:00,37.9,37.91,37.88,37.88,85200.0,20.1361,20.1414,20.1255,20.1255,85200.0
2011-01-11 13:00:00,37.89,37.89,37.76,37.83,171900.0,20.1308,20.1308,20.0618,20.0989,171900.0
2011-01-11 13:30:00,37.83,37.83,37.72,37.78,397600.0,20.0989,20.0989,20.0405,20.0724,397600.0
2011-01-11 14:00:00,37.78,37.78,37.74,37.75,228000.0,20.0724,20.0724,20.0511,20.0564,228000.0
2011-01-11 14:30:00,37.76,37.83,37.75,37.78,205500.0,20.0618,20.0989,20.0564,20.0724,205500.0
2011-01-11 15:00:00,37.78,37.81,37.77,37.81,283800.0,20.0724,20.0883,20.0671,20.0883,283800.0
2011-01-11 15:30:00,37.81,37.84,37.8,37.82,360500.0,20.0883,20.1043,20.083,20.0936,360500.0
2011-01-12 09:30:00,37.93,38.01,37.86,37.99,323300.0,20.1521,20.1946,20.1149,20.184,323300.0
2011-01-12 10:00:00,37.99,38.1,37.97,38.08,215100.0,20.184,20.2424,20.1733,20.2318,215100.0
2011-01-12 10:30:00,38.08,38.14,38.07,38.14,151000.0,20.2318,20.2636,20.2265,20.2636,151000.0
2011-01-12 11:00:00,38.14,38.18,38.12,38.14,183900.0,20.2636,20.2849,20.253,20.2636,183900.0
2011-01-12 11:30:00,38.13,38.15,38.1,38.1,95900.0,20.2583,20.269,20.2424,20.2424,95900.0
2011-01-12 12:00:00,38.1,38.12,38.08,38.1,144300.0,20.2424,20.253,20.2318,20.2424,144300.0
2011-01-12 12:30:00,38.1,38.11,38.07,38.08,88700.0,20.2424,20.2477,20.2265,20.2318,88700.0
2011-01-12 13:00:00,38.09,38.1,38.03,38.06,83200.0,20.2371,20.2424,20.2052,20.2211,83200.0
2011-01-12 13:30:00,38.06,38.07,38.02,38.07,83800.0,20.2211,20.2265,20.1999,20.2265,83800.0
2011-01-12 14:00:00,38.06,38.07,38.02,38.02,81600.0,20.2211,20.2265,20.1999,20.1999,81600.0
2011-01-12 14:30:00,38.02,38.04,38.01,38.04,96900.0,20.1999,20.2105,20.1946,20.2105,96900.0
2011-01-12 15:00:00,38.04,38.04,37.96,37.96,132000.0,20.2105,20.2105,20.168,20.168,132000.0
2011-01-12 15:30:00,37.96,38.06,37.96,38.04,329300.0,20.168,20.2211,20.168,20.2105,329300.0
2011-01-13 09:30:00,38.06,38.08,38.0,38.02,119700.0,20.2211,20.2318,20.1893,20.1999,119700.0
2011-01-13 10:00:00,38.02,38.02,37.97,37.97,247100.0,20.1999,20.1999,20.1733,20.1733,247100.0
2011-01-13 10:30:00,37.96,38.05,37.96,38.05,174600.0,20.168,20.2158,20.168,20.2158,174600.0
2011-01-13 11:00:00,38.06,38.15,38.05,38.14,216100.0,20.2211,20.269,20.2158,20.2636,216100.0
2011-01-13 11:30:00,38.14,38.23,38.14,38.2,290500.0,20.2636,20.3115,20.2636,20.2955,290500.0
2011-01-13 12:00:00,38.2,38.21,38.14,38.14,111700.0,20.2955,20.3008,20.2636,20.2636,111700.0
2011-01-13 12:30:00,38.15,38.19,38.11,38.14,116300.0,20.269,20.2902,20.2477,20.2636,116300.0
2011-01-13 13:00:00,38.13,38.19,38.11,38.17,126300.0,20.2583,20.2902,20.2477,20.2796,126300.0
2011-01-13 13:30:00,38.17,38.21,38.17,38.2,223100.0,20.2796,20.3008,20.2796,20.2955,223100.0
2011-01-13 14:00:00,38.2,38.24,38.17,38.17,164600.0,20.2955,20.3168,20.2796,20.2796,164600.0
2011-01-13 14:30:00,38.17,38.27,38.14,38.26,245600.0,20.2796,20.3327,20.2636,20.3274,245600.0
2011-01-13 15:00:00,38.26,38.3,38.24,38.28,249000.0,20.3274,20.3487,20.3168,20.338,249000.0
2011-01-13 15:30:00,38.28,38.32,38.27,38.28,657100.0,20.338,20.3593,20.3327,20.338,657100.0
2011-01-14 09:30:00,38.25,38.28,38.12,38.26,275600.0,20.3221,20.338,20.253,20.3274,275600.0
2011-01-14 10:00:00,38.26,38.39,38.24,38.28,260400.0,20.3274,20.3965,20.3168,20.338,260400.0
2011-01-14 10:30:00,38.29,38.38,38.28,38.35,246100.0,20.3433,20.3912,20.338,20.3752,246100.0
2011-01-14 11:00:00,38.36,38.4,38.31,38.31,180200.0,20.3805,20.4018,20.354,20.354,180200.0
2011-01-14 11:30:00,38.31,38.39,38.27,38.38,137700.0,20.354,20.3965,20.3327,20.3912,137700.0
2011-01-14 12:00:00,38.38,38.43,38.37,38.41,154500.0,20.3912,20.4177,20.3858,20.4071,154500.0
2011-01-14 12:30:00,38.41,38.43,38.39,38.42,79400.0,20.4071,20.4177,20.3965,20.4124,79400.0
2011-01-14 13:00:00,38.41,38.44,38.39,38.43,78500.0,20.4071,20.423,20.3965,20.4177,78500.0
2011-01-14 13:30:00,38.44,38.49,38.4,38.46,220900.0,20.423,20.4496,20.4018,20.4337,220900.0
2011-01-14 14:00:00,38.46,38.48,38.41,38.43,113800.0,20.4337,20.4443,20.4071,20.4177,113800.0
2011-01-14 14:30:00,38.43,38.47,38.4,38.47,155600.0,20.4177,20.439,20.4018,20.439,155600.0
2011-01-14 15:00:00,38.46,38.49,38.46,38.47,175200.0,20.4337,20.4496,20.4337,20.439,175200.0
2011-01-14 15:30:00,38.47,38.49,38.41,38.48,429800.0,20.439,20.4496,20.4071,20.4443,429800.0
2011-01-18 09:30:00,38.38,38.45,38.31,38.41,619700.0,20.3912,20.4283,20.354,20.4071,619700.0
2011-01-18 10:00:00,38.41,38.47,38.39,38.42,460800.0,20.4071,20.439,20.3965,20.4124,460800.0
2011-01-18 10:30:00,38.41,38.42,38.34,38.35,257100.0,20.4071,20.4124,20.3699,20.3752,257100.0
2011-01-18 11:00:00,38.35,38.39,38.34,38.37,242300.0,20.3752,20.3965,20.3699,20.3858,242300.0
2011-01-18 11:30:00,38.37,38.38,38.34,38.37,92600.0,20.3858,20.3912,20.3699,20.3858,92600.0
2011-01-18 12:00:00,38.37,38.4,38.35,38.36,149200.0,20.3858,20.4018,20.3752,20.3805,149200.0
2011-01-18 12:30:00,38.36,38.44,38.36,38.44,114000.0,20.3805,20.423,20.3805,20.423,114000.0
2011-01-18 13:00:00,38.43,38.45,38.39,38.39,172600.0,20.4177,20.4283,20.3965,20.3965,172600.0
2011-01-18 13:30:00,38.39,38.4,38.37,38.39,112100.0,20.3965,20.4018,20.3858,20.3965,112100.0
2011-01-18 14:00:00,38.38,38.39,38.38,38.38,159400.0,20.3912,20.3965,20.3912,20.3912,159400.0
2011-01-18 14:30:00,38.38,38.39,38.35,38.38,169200.0,20.3912,20.3965,20.3752,20.3912,169200.0
2011-01-18 15:00:00,38.37,38.41,38.37,38.4,300000.0,20.3858,20.4071,20.3858,20.4018,300000.0
2011-01-18 15:30:00,38.4,38.42,38.39,38.41,312400.0,20.4018,20.4124,20.3965,20.4071,312400.0
2011-01-19 09:30:00,38.42,38.55,38.4,38.52,594600.0,20.4124,20.4815,20.4018,20.4655,594600.0
2011-01-19 10:00:00,38.52,38.55,38.47,38.54,460300.0,20.4655,20.4815,20.439,20.4762,460300.0
2011-01-19 10:30:00,38.53,38.63,38.51,38.61,381400.0,20.4709,20.524,20.4602,20.5134,381400.0
2011-01-19 11:00:00,38.62,38.64,38.58,38.6,154200.0,20.5187,20.5293,20.4974,20.508,154200.0
2011-01-19 11:30:00,38.6,38.66,38.52,38.54,228600.0,20.508,20.5399,20.4655,20.4762,228600.0
2011-01-19 12:00:00,38.53,38.58,38.52,38.53,209400.0,20.4709,20.4974,20.4655,20.4709,209400.0
2011-01-19 12:30:00,38.52,38.53,38.44,38.46,194700.0,20.4655,20.4709,20.423,20.4337,194700.0
2011-01-19 13:00:00,38.46,38.51,38.44,38.49,240800.0,20.4337,20.4602,20.423,20.4496,240800.0
2011-01-19 13:30:00,38.49,38.52,38.47,38.48,218200.0,20.4496,20.4655,20.439,20.4443,218200.0
2011-01-19 14:00:00,38.48,38.5,38.43,38.47,250700.0,20.4443,20.4549,20.4177,20.439,250700.0
2011-01-19 14:30:00,38.47,38.5,38.39,38.45,310100.0,20.439,20.4549,20.3965,20.4283,310100.0
2011-01-19 15:00:00,38.45,38.5,38.44,38.48,448600.0,20.4283,20.4549,20.423,20.4443,448600.0
2011-01-19 15:30:00,38.49,38.49,38.4,38.45,1465600.0,20.4496,20.4496,20.4018,20.4283,1465600.0
2011-01-20 09:30:00,38.57,38.79,38.45,38.62,608000.0,20.4921,20.609,20.4283,20.5187,608000.0
2011-01-20 10:00:00,38.62,38.63,38.42,38.53,504800.0,20.5187,20.524,20.4124,20.4709,504800.0
2011-01-20 10:30:00,38.52,38.61,38.51,38.56,462800.0,20.4655,20.5134,20.4602,20.4868,462800.0
2011-01-20 11:00:00,38.56,38.62,38.52,38.53,253000.0,20.4868,20.5187,20.4655,20.4709,253000.0
2011-01-20 11:30:00,38.53,38.53,38.48,38.5,262000.0,20.4709,20.4709,20.4443,20.4549,262000.0
2011-01-20 12:00:00,38.5,38.55,38.47,38.53,273300.0,20.4549,20.4815,20.439,20.4709,273300.0
2011-01-20 12:30:00,38.52,38.56,38.48,38.53,293800.0,20.4655,20.4868,20.4443,20.4709,293800.0
2011-01-20 13:00:00,38.53,38.55,38.47,38.54,223000.0,20.4709,20.4815,20.439,20.4762,223000.0
2011-01-20 13:30:00,38.54,38.55,38.47,38.49,213200.0,20.4762,20.4815,20.439,20.4496,213200.0
2011-01-20 14:00:00,38.48,38.51,38.42,38.44,292000.0,20.4443,20.4602,20.4124,20.423,292000.0
2011-01-20 14:30:00,38.44,38.5,38.43,38.46,191400.0,20.423,20.4549,20.4177,20.4337,191400.0
2011-01-20 15:00:00,38.46,38.47,38.39,38.4,206100.0,20.4337,20.439,20.3965,20.4018,206100.0
2011-01-20 15:30:00,38.39,38.42,38.33,38.41,692100.0,20.3965,20.4124,20.3646,20.4071,692100.0
2011-01-21 09:30:00,38.51,38.52,38.32,38.34,696800.0,20.4602,20.4655,20.3593,20.3699,696800.0
2011-01-21 10:00:00,38.35,38.36,38.28,38.29,1110100.0,20.3752,20.3805,20.338,20.3433,1110100.0
2011-01-21 10:30:00,38.29,38.48,38.21,38.47,562500.0,20.3433,20.4443,20.3008,20.439,562500.0
2011-01-21 11:00:00,38.47,38.52,38.34,38.51,221700.0,20.439,20.4655,20.3699,20.4602,221700.0
2011-01-21 11:30:00,38.5,38.52,38.35,38.41,267400.0,20.4549,20.4655,20.3752,20.4071,267400.0
2011-01-21 12:00:00,38.42,38.46,38.36,38.38,170500.0,20.4124,20.4337,20.3805,20.3912,170500.0
2011-01-21 12:30:00,38.38,38.41,38.34,38.4,169200.0,20.3912,20.4071,20.3699,20.4018,169200.0
2011-01-21 13:00:00,38.4,38.4,38.33,38.34,256400.0,20.4018,20.4018,20.3646,20.3699,256400.0
2011-01-21 13:30:00,38.34,38.4,38.33,38.36,106600.0,20.3699,20.4018,20.3646,20.3805,106600.0
2011-01-21 14:00:00,38.36,38.37,38.29,38.33,254000.0,20.3805,20.3858,20.3433,20.3646,254000.0
2011-01-21 14:30:00,38.32,38.39,38.3,38.31,275000.0,20.3593,20.3965,20.3487,20.354,275000.0
2011-01-21 15:00:00,38.31,38.32,38.28,38.3,287200.0,20.354,20.3593,20.338,20.3487,287200.0
2011-01-21 15:30:00,38.3,38.3,38.21,38.24,652500.0,20.3487,20.3487,20.3008,20.3168,652500.0
2011-01-24 09:30:00,38.33,38.44,38.3,38.33,382200.0,20.3646,20.423,20.3487,20.3646,382200.0
2011-01-24 10:00:00,38.33,38.4,38.3,38.33,299600.0,20.3646,20.4018,20.3487,20.3646,299600.0
2011-01-24 10:30:00,38.33,38.37,38.31,38.34,238500.0,20.3646,20.3858,20.354,20.3699,238500.0
2011-01-24 11:00:00,38.34,38.36,38.29,38.32,320400.0,20.3699,20.3805,20.3433,20.3593,320400.0
2011-01-24 11:30:00,38.31,38.4,38.31,38.38,232200.0,20.354,20.4018,20.354,20.3912,232200.0
2011-01-24 12:00:00,38.38,38.42,38.36,38.41,285300.0,20.3912,20.4124,20.3805,20.4071,285300.0
2011-01-24 12:30:00,38.41,38.42,38.34,38.35,260900.0,20.4071,20.4124,20.3699,20.3752,260900.0
2011-01-24 13:00:00,38.34,38.45,38.33,38.43,218600.0,20.3699,20.4283,20.3646,20.4177,218600.0
2011-01-24 13:30:00,38.43,38.45,38.37,38.4,294300.0,20.4177,20.4283,20.3858,20.4018,294300.0
2011-01-24 14:00:00,38.4,38.43,38.37,38.39,286700.0,20.4018,20.4177,20.3858,20.3965,286700.0
2011-01-24 14:30:00,38.39,38.41,38.34,38.36,260600.0,20.3965,20.4071,20.3699,20.3805,260600.0
2011-01-24 15:00:00,38.35,38.39,38.34,38.35,309600.0,20.3752,20.3965,20.3699,20.3752,309600.0
2011-01-24 15:30:00,38.35,38.43,38.34,38.4,1023800.0,20.3752,20.4177,20.3699,20.4018,1023800.0
2011-01-25 09:30:00,38.41,38.64,38.37,38.63,356100.0,20.4071,20.5293,20.3858,20.524,356100.0
2011-01-25 10:00:00,38.63,38.68,38.48,38.52,407300.0,20.524,20.5505,20.4443,20.4655,407300.0
2011-01-25 10:30:00,38.52,38.57,38.46,38.51,299000.0,20.4655,20.4921,20.4337,20.4602,299000.0
2011-01-25 11:00:00,38.5,38.5,38.34,38.37,367300.0,20.4549,20.4549,20.3699,20.3858,367300.0
2011-01-25 11:30:00,38.37,38.47,38.34,38.47,256600.0,20.3858,20.439,20.3699,20.439,256600.0
2011-01-25 12:00:00,38.47,38.52,38.4,38.49,310700.0,20.439,20.4655,20.4018,20.4496,310700.0
2011-01-25 12:30:00,38.49,38.51,38.47,38.49,181700.0,20.4496,20.4602,20.439,20.4496,181700.0
2011-01-25 13:00:00,38.49,38.54,38.46,38.54,253000.0,20.4496,20.4762,20.4337,20.4762,253000.0
2011-01-25 13:30:00,38.54,38.54,38.46,38.47,182200.0,20.4762,20.4762,20.4337,20.439,182200.0
2011-01-25 14:00:00,38.48,38.48,38.39,38.4,230000.0,20.4443,20.4443,20.3965,20.4018,230000.0
2011-01-25 14:30:00,38.4,38.48,38.4,38.44,432500.0,20.4018,20.4443,20.4018,20.423,432500.0
2011-01-25 15:00:00,38.44,38.52,38.44,38.49,469900.0,20.423,20.4655,20.423,20.4496,469900.0
2011-01-25 15:30:00,38.5,38.5,38.45,38.47,919400.0,20.4549,20.4549,20.4283,20.439,919400.0
2011-01-26 09:30:00,38.46,38.54,38.35,38.39,793200.0,20.4337,20.4762,20.3752,20.3965,793200.0
2011-01-26 10:00:00,38.4,38.43,38.22,38.27,427900.0,20.4018,20.4177,20.3062,20.3327,427900.0
2011-01-26 10:30:00,38.27,38.3,38.2,38.23,481800.0,20.3327,20.3487,20.2955,20.3115,481800.0
2011-01-26 11:00:00,38.23,38.27,38.1,38.14,312500.0,20.3115,20.3327,20.2424,20.2636,312500.0
2011-01-26 11:30:00,38.15,38.28,38.14,38.2,370400.0,20.269,20.338,20.2636,20.2955,370400.0
2011-01-26 12:00:00,38.19,38.25,38.1,38.24,213000.0,20.2902,20.3221,20.2424,20.3168,213000.0
2011-01-26 12:30:00,38.24,38.3,38.15,38.27,211400.0,20.3168,20.3487,20.269,20.3327,211400.0
2011-01-26 13:00:00,38.28,38.31,38.17,38.18,143600.0,20.338,20.354,20.2796,20.2849,143600.0
2011-01-26 13:30:00,38.18,38.28,38.15,38.22,305100.0,20.2849,20.338,20.269,20.3062,305100.0
2011-01-26 14:00:00,38.22,38.36,38.22,38.26,382300.0,20.3062,20.3805,20.3062,20.3274,382300.0
2011-01-26 14:30:00,38.25,38.28,38.21,38.24,374500.0,20.3221,20.338,20.3008,20.3168,374500.0
2011-01-26 15:00:00,38.23,38.29,38.15,38.19,386800.0,20.3115,20.3433,20.269,20.2902,386800.0
2011-01-26 15:30:00,38.18,38.29,38.15,38.19,1070000.0,20.2849,20.3433,20.269,20.2902,1070000.0
2011-01-27 09:30:00,38.18,38.24,38.07,38.13,372800.0,20.2849,20.3168,20.2265,20.2583,372800.0
2011-01-27 10:00:00,38.13,38.21,38.11,38.11,294400.0,20.2583,20.3008,20.2477,20.2477,294400.0
2011-01-27 10:30:00,38.12,38.16,38.07,38.11,232700.0,20.253,20.2743,20.2265,20.2477,232700.0
2011-01-27 11:00:00,38.11,38.2,38.09,38.12,349300.0,20.2477,20.2955,20.2371,20.253,349300.0
2011-01-27 11:30:00,38.12,38.17,38.11,38.14,347600.0,20.253,20.2796,20.2477,20.2636,347600.0
2011-01-27 12:00:00,38.14,38.15,38.06,38.09,287800.0,20.2636,20.269,20.2211,20.2371,287800.0
2011-01-27 12:30:00,38.1,38.12,38.0,38.03,365200.0,20.2424,20.253,20.1893,20.2052,365200.0
2011-01-27 13:00:00,38.03,38.11,38.01,38.09,119900.0,20.2052,20.2477,20.1946,20.2371,119900.0
2011-01-27 13:30:00,38.1,38.14,38.07,38.07,185000.0,20.2424,20.2636,20.2265,20.2265,185000.0
2011-01-27 14:00:00,38.08,38.11,38.03,38.04,167800.0,20.2318,20.2477,20.2052,20.2105,167800.0
2011-01-27 14:30:00,38.04,38.12,38.03,38.08,349600.0,20.2105,20.253,20.2052,20.2318,349600.0
2011-01-27 15:00:00,38.08,38.1,38.01,38.01,508100.0,20.2318,20.2424,20.1946,20.1946,508100.0
2011-01-27 15:30:00,38.02,38.27,37.96,38.13,1588100.0,20.1999,20.3327,20.168,20.2583,1588100.0
2011-01-28 09:30:00,38.1,38.34,38.09,38.2,209600.0,20.2424,20.3699,20.2371,20.2955,209600.0
2011-01-28 10:00:00,38.19,38.2,38.03,38.09,225300.0,20.2902,20.2955,20.2052,20.2371,225300.0
2011-01-28 10:30:00,38.08,38.09,38.02,38.03,221300.0,20.2318,20.2371,20.1999,20.2052,221300.0
2011-01-28 11:00:00,38.02,38.05,37.9,37.9,317600.0,20.1999,20.2158,20.1361,20.1361,317600.0
2011-01-28 11:30:00,37.9,37.91,37.82,37.82,324200.0,20.1361,20.1414,20.0936,20.0936,324200.0
2011-01-28 12:00:00,37.82,37.86,37.77,37.79,254400.0,20.0936,20.1149,20.0671,20.0777,254400.0
2011-01-28 12:30:00,37.79,37.86,37.77,37.84,297900.0,20.0777,20.1149,20.0671,20.1043,297900.0
2011-01-28 13:00:00,37.84,37.88,37.81,37.85,294800.0,20.1043,20.1255,20.0883,20.1096,294800.0
2011-01-28 13:30:00,37.84,37.91,37.8,37.9,263500.0,20.1043,20.1414,20.083,20.1361,263500.0
2011-01-28 14:00:00,37.89,37.91,37.82,37.87,162600.0,20.1308,20.1414,20.0936,20.1202,162600.0
2011-01-28 14:30:00,37.88,37.89,37.73,37.77,361200.0,20.1255,20.1308,20.0458,20.0671,361200.0
2011-01-28 15:00:00,37.78,37.89,37.75,37.76,419900.0,20.0724,20.1308,20.0564,20.0618,419900.0
2011-01-28 15:30:00,37.76,37.8,37.71,37.76,765500.0,20.0618,20.083,20.0352,20.0618,765500.0
2011-01-31 09:30:00,37.88,38.0,37.84,37.89,393300.0,20.1255,20.1893,20.1043,20.1308,393300.0
2011-01-31 10:00:00,37.88,37.9,37.79,37.83,230500.0,20.1255,20.1361,20.0777,20.0989,230500.0
2011-01-31 10:30:00,37.84,37.85,37.75,37.76,225800.0,20.1043,20.1096,20.0564,20.0618,225800.0
2011-01-31 11:00:00,37.76,37.77,37.61,37.61,274400.0,20.0618,20.0671,19.9821,19.9821,274400.0
2011-01-31 11:30:00,37.62,37.66,37.57,37.66,194000.0,19.9874,20.0086,19.9608,20.0086,194000.0
2011-01-31 12:00:00,37.65,37.68,37.62,37.66,245300.0,20.0033,20.0193,19.9874,20.0086,245300.0
2011-01-31 12:30:00,37.66,37.67,37.62,37.62,131700.0,20.0086,20.0139,19.9874,19.9874,131700.0
2011-01-31 13:00:00,37.63,37.64,37.6,37.63,210000.0,19.9927,19.998,19.9767,19.9927,210000.0
2011-01-31 13:30:00,37.63,37.65,37.63,37.65,153700.0,19.9927,20.0033,19.9927,20.0033,153700.0
2011-01-31 14:00:00,37.65,37.66,37.6,37.64,188100.0,20.0033,20.0086,19.9767,19.998,188100.0
2011-01-31 14:30:00,37.63,37.65,37.6,37.61,190500.0,19.9927,20.0033,19.9767,19.9821,190500.0
2011-01-31 15:00:00,37.61,37.66,37.55,37.56,364400.0,19.9821,20.0086,19.9502,19.9555,364400.0
2011-01-31 15:30:00,37.56,37.63,37.55,37.6,477800.0,19.9555,19.9927,19.9502,19.9767,477800.0
2011-02-01 09:30:00,37.85,37.86,37.59,37.66,290900.0,20.1096,20.1149,19.9714,20.0086,290900.0
2011-02-01 10:00:00,37.67,37.71,37.56,37.61,378600.0,20.0139,20.0352,19.9555,19.9821,378600.0
2011-02-01 10:30:00,37.61,37.62,37.56,37.59,194300.0,19.9821,19.9874,19.9555,19.9714,194300.0
2011-02-01 11:00:00,37.59,37.61,37.52,37.55,201600.0,19.9714,19.9821,19.9342,19.9502,201600.0
2011-02-01 11:30:00,37.55,37.6,37.54,37.55,212600.0,19.9502,19.9767,19.9449,19.9502,212600.0
2011-02-01 12:00:00,37.56,37.69,37.55,37.67,252300.0,19.9555,20.0246,19.9502,20.0139,252300.0
2011-02-01 12:30:00,37.68,37.78,37.65,37.77,166600.0,20.0193,20.0724,20.0033,20.0671,166600.0
2011-02-01 13:00:00,37.78,37.79,37.76,37.79,197300.0,20.0724,20.0777,20.0618,20.0777,197300.0
2011-02-01 13:30:00,37.79,37.8,37.76,37.78,230900.0,20.0777,20.083,20.0618,20.0724,230900.0
2011-02-01 14:00:00,37.78,37.8,37.75,37.8,231500.0,20.0724,20.083,20.0564,20.083,231500.0
2011-02-01 14:30:00,37.79,37.86,37.79,37.86,232300.0,20.0777,20.1149,20.0777,20.1149,232300.0
2011-02-01 15:00:00,37.86,37.9,37.86,37.89,304500.0,20.1149,20.1361,20.1149,20.1308,304500.0
2011-02-01 15:30:00,37.89,37.94,37.85,37.93,527000.0,20.1308,20.1574,20.1096,20.1521,527000.0
2011-02-02 09:30:00,37.82,37.9,37.73,37.76,320500.0,20.0936,20.1361,20.0458,20.0618,320500.0
2011-02-02 10:00:00,37.76,37.77,37.64,37.65,433900.0,20.0618,20.0671,19.998,20.0033,433900.0
2011-02-02 10:30:00,37.66,37.75,37.6,37.61,279200.0,20.0086,20.0564,19.9767,19.9821,279200.0
2011-02-02 11:00:00,37.61,37.65,37.53,37.62,280400.0,19.9821,20.0033,19.9396,19.9874,280400.0
2011-02-02 11:30:00,37.62,37.67,37.62,37.65,189600.0,19.9874,20.0139,19.9874,20.0033,189600.0
2011-02-02 12:00:00,37.65,37.69,37.61,37.65,276400.0,20.0033,20.0246,19.9821,20.0033,276400.0
2011-02-02 12:30:00,37.65,37.66,37.63,37.63,119500.0,20.0033,20.0086,19.9927,19.9927,119500.0
2011-02-02 13:00:00,37.64,37.76,37.63,37.71,301800.0,19.998,20.0618,19.9927,20.0352,301800.0
2011-02-02 13:30:00,37.71,37.75,37.6,37.63,270900.0,20.0352,20.0564,19.9767,19.9927,270900.0
2011-02-02 14:00:00,37.63,37.64,37.6,37.62,149500.0,19.9927,19.998,19.9767,19.9874,149500.0
2011-02-02 14:30:00,37.62,37.62,37.6,37.61,96200.0,19.9874,19.9874,19.9767,19.9821,96200.0
2011-02-02 15:00:00,37.61,37.65,37.58,37.62,255600.0,19.9821,20.0033,19.9661,19.9874,255600.0
2011-02-02 15:30:00,37.62,37.62,37.57,37.6,651000.0,19.9874,19.9874,19.9608,19.9767,651000.0
2011-02-03 09:30:00,37.3,37.34,37.15,37.32,458900.0,20.0572,20.0787,19.9766,20.068,458900.0
2011-02-03 10:00:00,37.33,37.44,37.27,37.38,476500.0,20.0734,20.1325,20.0411,20.1003,476500.0
2011-02-03 10:30:00,37.38,37.39,37.31,37.39,207800.0,20.1003,20.1056,20.0626,20.1056,207800.0
2011-02-03 11:00:00,37.39,37.54,37.38,37.54,287000.0,20.1056,20.1863,20.1003,20.1863,287000.0
2011-02-03 11:30:00,37.53,37.61,37.49,37.58,233100.0,20.1809,20.2239,20.1594,20.2078,233100.0
2011-02-03 12:00:00,37.58,37.59,37.5,37.52,151600.0,20.2078,20.2132,20.1648,20.1755,151600.0
2011-02-03 12:30:00,37.53,37.58,37.51,37.56,200800.0,20.1809,20.2078,20.1702,20.197,200800.0
2011-02-03 13:00:00,37.56,37.59,37.55,37.59,128700.0,20.197,20.2132,20.1917,20.2132,128700.0
2011-02-03 13:30:00,37.59,37.59,37.5,37.53,225000.0,20.2132,20.2132,20.1648,20.1809,225000.0
2011-02-03 14:00:00,37.52,37.52,37.45,37.47,187400.0,20.1755,20.1755,20.1379,20.1486,187400.0
2011-02-03 14:30:00,37.47,37.59,37.47,37.58,160800.0,20.1486,20.2132,20.1486,20.2078,160800.0
2011-02-03 15:00:00,37.58,37.63,37.58,37.63,159800.0,20.2078,20.2347,20.2078,20.2347,159800.0
2011-02-03 15:30:00,37.63,37.66,37.53,37.6,751100.0,20.2347,20.2508,20.1809,20.2186,751100.0
2011-02-04 09:30:00,37.56,37.58,37.22,37.22,269400.0,20.197,20.2078,20.0142,20.0142,269400.0
2011-02-04 10:00:00,37.22,37.25,37.12,37.25,250300.0,20.0142,20.0303,19.9604,20.0303,250300.0
2011-02-04 10:30:00,37.25,37.27,37.1,37.1,189600.0,20.0303,20.0411,19.9497,19.9497,189600.0
2011-02-04 11:00:00,37.1,37.24,37.05,37.23,217300.0,19.9497,20.025,19.9228,20.0196,217300.0
2011-02-04 11:30:00,37.23,37.32,37.22,37.3,110800.0,20.0196,20.068,20.0142,20.0572,110800.0
2011-02-04 12:00:00,37.29,37.32,37.25,37.29,88200.0,20.0519,20.068,20.0303,20.0519,88200.0
2011-02-04 12:30:00,37.28,37.31,37.28,37.29,72600.0,20.0465,20.0626,20.0465,20.0519,72600.0
2011-02-04 13:00:00,37.29,37.3,37.28,37.29,56400.0,20.0519,20.0572,20.0465,20.0519,56400.0
2011-02-04 13:30:00,37.29,37.29,37.26,37.28,71300.0,20.0519,20.0519,20.0357,20.0465,71300.0
2011-02-04 14:00:00,37.28,37.28,37.2,37.2,129400.0,20.0465,20.0465,20.0035,20.0035,129400.0
2011-02-04 14:30:00,37.21,37.21,37.15,37.19,249600.0,20.0088,20.0088,19.9766,19.9981,249600.0
2011-02-04 15:00:00,37.18,37.21,37.15,37.2,225100.0,19.9927,20.0088,19.9766,20.0035,225100.0
2011-02-04 15:30:00,37.21,37.35,37.21,37.34,703600.0,20.0088,20.0841,20.0088,20.0787,703600.0
2011-02-07 09:30:00,37.33,37.36,37.25,37.27,201400.0,20.0734,20.0895,20.0303,20.0411,201400.0
2011-02-07 10:00:00,37.26,37.31,37.26,37.27,211800.0,20.0357,20.0626,20.0357,20.0411,211800.0
2011-02-07 10:30:00,37.27,37.32,37.26,37.3,121400.0,20.0411,20.068,20.0357,20.0572,121400.0
2011-02-07 11:00:00,37.3,37.36,37.25,37.29,163500.0,20.0572,20.0895,20.0303,20.0519,163500.0
2011-02-07 11:30:00,37.29,37.29,37.22,37.23,140300.0,20.0519,20.0519,20.0142,20.0196,140300.0
2011-02-07 12:00:00,37.24,37.26,37.23,37.24,113600.0,20.025,20.0357,20.0196,20.025,113600.0
2011-02-07 12:30:00,37.24,37.29,37.24,37.27,115400.0,20.025,20.0519,20.025,20.0411,115400.0
2011-02-07 13:00:00,37.27,37.3,37.26,37.3,95600.0,20.0411,20.0572,20.0357,20.0572,95600.0
2011-02-07 13:30:00,37.3,37.34,37.29,37.34,130700.0,20.0572,20.0787,20.0519,20.0787,130700.0
2011-02-07 14:00:00,37.34,37.34,37.32,37.34,102700.0,20.0787,20.0787,20.068,20.0787,102700.0
2011-02-07 14:30:00,37.34,37.37,37.33,37.35,141700.0,20.0787,20.0949,20.0734,20.0841,141700.0
2011-02-07 15:00:00,37.36,37.42,37.33,37.38,366300.0,20.0895,20.1218,20.0734,20.1003,366300.0
2011-02-07 15:30:00,37.39,37.5,37.38,37.47,636000.0,20.1056,20.1648,20.1003,20.1486,636000.0
2011-02-08 09:30:00,37.47,37.48,37.26,37.43,368100.0,20.1486,20.154,20.0357,20.1271,368100.0
2011-02-08 10:00:00,37.43,37.45,37.38,37.42,173300.0,20.1271,20.1379,20.1003,20.1218,173300.0
2011-02-08 10:30:00,37.41,37.42,37.37,37.4,142700.0,20.1164,20.1218,20.0949,20.111,142700.0
2011-02-08 11:00:00,37.4,37.42,37.33,37.34,197900.0,20.111,20.1218,20.0734,20.0787,197900.0
2011-02-08 11:30:00,37.34,37.39,37.33,37.35,341200.0,20.0787,20.1056,20.0734,20.0841,341200.0
2011-02-08 12:00:00,37.35,37.35,37.34,37.35,107800.0,20.0841,20.0841,20.0787,20.0841,107800.0
2011-02-08 12:30:00,37.35,37.36,37.32,37.34,140100.0,20.0841,20.0895,20.068,20.0787,140100.0
2011-02-08 13:00:00,37.34,37.36,37.32,37.32,156300.0,20.0787,20.0895,20.068,20.068,156300.0
2011-02-08 13:30:00,37.33,37.34,37.3,37.33,213500.0,20.0734,20.0787,20.0572,20.0734,213500.0
2011-02-08 14:00:00,37.33,37.37,37.32,37.37,173600.0,20.0734,20.0949,20.068,20.0949,173600.0
2011-02-08 14:30:00,37.37,37.37,37.33,37.37,336300.0,20.0949,20.0949,20.0734,20.0949,336300.0
2011-02-08 15:00:00,37.36,37.37,37.33,37.34,289400.0,20.0895,20.0949,20.0734,20.0787,289400.0
2011-02-08 15:30:00,37.34,37.39,37.33,37.36,644700.0,20.0787,20.1056,20.0734,20.0895,644700.0
2011-02-09 09:30:00,37.34,37.41,37.25,37.41,244900.0,20.0787,20.1164,20.0303,20.1164,244900.0
2011-02-09 10:00:00,37.41,37.53,37.41,37.53,197900.0,20.1164,20.1809,20.1164,20.1809,197900.0
2011-02-09 10:30:00,37.53,37.53,37.37,37.42,170200.0,20.1809,20.1809,20.0949,20.1218,170200.0
2011-02-09 11:00:00,37.42,37.5,37.4,37.5,138800.0,20.1218,20.1648,20.111,20.1648,138800.0
2011-02-09 11:30:00,37.49,37.61,37.48,37.61,229700.0,20.1594,20.2239,20.154,20.2239,229700.0
2011-02-09 12:00:00,37.6,37.69,37.59,37.65,188700.0,20.2186,20.2669,20.2132,20.2454,188700.0
2011-02-09 12:30:00,37.65,37.66,37.61,37.66,129700.0,20.2454,20.2508,20.2239,20.2508,129700.0
2011-02-09 13:00:00,37.65,37.66,37.55,37.59,214200.0,20.2454,20.2508,20.1917,20.2132,214200.0
2011-02-09 13:30:00,37.59,37.65,37.59,37.64,106000.0,20.2132,20.2454,20.2132,20.2401,106000.0
2011-02-09 14:00:00,37.63,37.66,37.6,37.66,168500.0,20.2347,20.2508,20.2186,20.2508,168500.0
2011-02-09 14:30:00,37.66,37.69,37.59,37.65,257100.0,20.2508,20.2669,20.2132,20.2454,257100.0
2011-02-09 15:00:00,37.64,37.67,37.64,37.67,192300.0,20.2401,20.2562,20.2401,20.2562,192300.0
2011-02-09 15:30:00,37.66,37.67,37.57,37.59,812200.0,20.2508,20.2562,20.2024,20.2132,812200.0
2011-02-10 09:30:00,37.55,37.6,37.42,37.45,271000.0,20.1917,20.2186,20.1218,20.1379,271000.0
2011-02-10 10:00:00,37.44,37.55,37.42,37.48,323800.0,20.1325,20.1917,20.1218,20.154,323800.0
2011-02-10 10:30:00,37.48,37.49,37.4,37.4,180700.0,20.154,20.1594,20.111,20.111,180700.0
2011-02-10 11:00:00,37.41,37.42,37.35,37.39,211300.0,20.1164,20.1218,20.0841,20.1056,211300.0
2011-02-10 11:30:00,37.4,37.45,37.35,37.35,114500.0,20.111,20.1379,20.0841,20.0841,114500.0
2011-02-10 12:00:00,37.35,37.36,37.27,37.29,206400.0,20.0841,20.0895,20.0411,20.0519,206400.0
2011-02-10 12:30:00,37.3,37.4,37.3,37.39,145700.0,20.0572,20.111,20.0572,20.1056,145700.0
2011-02-10 13:00:00,37.39,37.4,37.37,37.39,92600.0,20.1056,20.111,20.0949,20.1056,92600.0
2011-02-10 13:30:00,37.4,37.4,37.33,37.35,119500.0,20.111,20.111,20.0734,20.0841,119500.0
2011-02-10 14:00:00,37.35,37.36,37.33,37.35,151700.0,20.0841,20.0895,20.0734,20.0841,151700.0
2011-02-10 14:30:00,37.34,37.35,37.28,37.31,154700.0,20.0787,20.0841,20.0465,20.0626,154700.0
2011-02-10 15:00:00,37.31,37.34,37.3,37.34,212700.0,20.0626,20.0787,20.0572,20.0787,212700.0
2011-02-10 15:30:00,37.34,37.43,37.3,37.37,793200.0,20.0787,20.1271,20.0572,20.0949,793200.0
2011-02-11 09:30:00,37.56,37.91,37.51,37.75,704700.0,20.197,20.3852,20.1702,20.2992,704700.0
2011-02-11 10:00:00,37.76,37.96,37.74,37.94,488300.0,20.3046,20.4121,20.2938,20.4014,488300.0
2011-02-11 10:30:00,37.94,38.03,37.93,38.02,435100.0,20.4014,20.4498,20.396,20.4444,435100.0
2011-02-11 11:00:00,38.02,38.07,37.95,38.05,710600.0,20.4444,20.4713,20.4068,20.4605,710600.0
2011-02-11 11:30:00,38.04,38.19,38.04,38.07,640100.0,20.4552,20.5358,20.4552,20.4713,640100.0
2011-02-11 12:00:00,38.08,38.15,38.02,38.03,323000.0,20.4767,20.5143,20.4444,20.4498,323000.0
2011-02-11 12:30:00,38.04,38.05,38.0,38.0,216700.0,20.4552,20.4605,20.4336,20.4336,216700.0
2011-02-11 13:00:00,37.99,38.02,37.95,37.96,198900.0,20.4283,20.4444,20.4068,20.4121,198900.0
2011-02-11 13:30:00,37.96,37.97,37.91,37.91,219400.0,20.4121,20.4175,20.3852,20.3852,219400.0
2011-02-11 14:00:00,37.91,37.97,37.9,37.95,248300.0,20.3852,20.4175,20.3799,20.4068,248300.0
2011-02-11 14:30:00,37.95,38.08,37.95,38.07,297100.0,20.4068,20.4767,20.4068,20.4713,297100.0
2011-02-11 15:00:00,38.07,38.07,38.04,38.06,252400.0,20.4713,20.4713,20.4552,20.4659,252400.0
2011-02-11 15:30:00,38.05,38.06,37.95,38.04,997300.0,20.4605,20.4659,20.4068,20.4552,997300.0
2011-02-14 09:30:00,38.13,38.13,37.61,37.61,327300.0,20.5035,20.5035,20.2239,20.2239,327300.0
2011-02-14 10:00:00,37.61,37.7,37.59,37.69,399000.0,20.2239,20.2723,20.2132,20.2669,399000.0
2011-02-14 10:30:00,37.69,37.8,37.68,37.7,284800.0,20.2669,20.3261,20.2616,20.2723,284800.0
2011-02-14 11:00:00,37.7,37.89,37.68,37.86,287100.0,20.2723,20.3745,20.2616,20.3584,287100.0
2011-02-14 11:30:00,37.86,37.9,37.85,37.87,207500.0,20.3584,20.3799,20.353,20.3637,207500.0
2011-02-14 12:00:00,37.87,37.89,37.84,37.84,112200.0,20.3637,20.3745,20.3476,20.3476,112200.0
2011-02-14 12:30:00,37.84,37.9,37.84,37.9,148800.0,20.3476,20.3799,20.3476,20.3799,148800.0
2011-02-14 13:00:00,37.89,37.94,37.86,37.94,164900.0,20.3745,20.4014,20.3584,20.4014,164900.0
2011-02-14 13:30:00,37.93,37.97,37.93,37.97,178900.0,20.396,20.4175,20.396,20.4175,178900.0
2011-02-14 14:00:00,37.97,37.97,37.85,37.89,250300.0,20.4175,20.4175,20.353,20.3745,250300.0
2011-02-14 14:30:00,37.88,37.92,37.85,37.89,210900.0,20.3691,20.3906,20.353,20.3745,210900.0
2011-02-14 15:00:00,37.89,37.95,37.88,37.9,247500.0,20.3745,20.4068,20.3691,20.3799,247500.0
2011-02-14 15:30:00,37.9,38.0,37.89,37.99,667800.0,20.3799,20.4336,20.3745,20.4283,667800.0
2011-02-15 09:30:00,37.82,37.95,37.78,37.86,229200.0,20.3369,20.4068,20.3153,20.3584,229200.0
2011-02-15 10:00:00,37.86,37.93,37.8,37.89,187300.0,20.3584,20.396,20.3261,20.3745,187300.0
2011-02-15 10:30:00,37.88,38.04,37.88,38.03,144700.0,20.3691,20.4552,20.3691,20.4498,144700.0
2011-02-15 11:00:00,38.03,38.06,38.0,38.03,178600.0,20.4498,20.4659,20.4336,20.4498,178600.0
2011-02-15 11:30:00,38.03,38.04,37.94,38.01,175500.0,20.4498,20.4552,20.4014,20.439,175500.0
2011-02-15 12:00:00,38.01,38.06,37.96,38.05,188800.0,20.439,20.4659,20.4121,20.4605,188800.0
2011-02-15 12:30:00,38.06,38.08,38.04,38.07,185100.0,20.4659,20.4767,20.4552,20.4713,185100.0
2011-02-15 13:00:00,38.06,38.09,38.04,38.06,321500.0,20.4659,20.482,20.4552,20.4659,321500.0
2011-02-15 13:30:00,38.05,38.12,38.05,38.09,237500.0,20.4605,20.4982,20.4605,20.482,237500.0
2011-02-15 14:00:00,38.09,38.09,38.04,38.05,128600.0,20.482,20.482,20.4552,20.4605,128600.0
2011-02-15 14:30:00,38.04,38.15,38.04,38.14,188400.0,20.4552,20.5143,20.4552,20.5089,188400.0
2011-02-15 15:00:00,38.13,38.18,38.1,38.1,237100.0,20.5035,20.5304,20.4874,20.4874,237100.0
2011-02-15 15:30:00,38.1,38.16,38.07,38.14,550500.0,20.4874,20.5197,20.4713,20.5089,550500.0
2011-02-16 09:30:00,38.16,38.17,38.05,38.08,288000.0,20.5197,20.5251,20.4605,20.4767,288000.0
2011-02-16 10:00:00,38.09,38.09,37.97,37.97,233700.0,20.482,20.482,20.4175,20.4175,233700.0
2011-02-16 10:30:00,37.97,37.97,37.86,37.89,332900.0,20.4175,20.4175,20.3584,20.3745,332900.0
2011-02-16 11:00:00,37.9,37.92,37.81,37.81,237800.0,20.3799,20.3906,20.3315,20.3315,237800.0
2011-02-16 11:30:00,37.82,37.84,37.77,37.78,152300.0,20.3369,20.3476,20.31,20.3153,152300.0
2011-02-16 12:00:00,37.77,37.78,37.66,37.66,168200.0,20.31,20.3153,20.2508,20.2508,168200.0
2011-02-16 12:30:00,37.66,37.72,37.66,37.69,185600.0,20.2508,20.2831,20.2508,20.2669,185600.0
2011-02-16 13:00:00,37.68,37.69,37.65,37.66,142800.0,20.2616,20.2669,20.2454,20.2508,142800.0
2011-02-16 13:30:00,37.67,37.67,37.61,37.65,173800.0,20.2562,20.2562,20.2239,20.2454,173800.0
2011-02-16 14:00:00,37.65,37.7,37.63,37.69,129400.0,20.2454,20.2723,20.2347,20.2669,129400.0
2011-02-16 14:30:00,37.7,37.77,37.69,37.73,288700.0,20.2723,20.31,20.2669,20.2885,288700.0
2011-02-16 15:00:00,37.73,37.78,37.72,37.77,247700.0,20.2885,20.3153,20.2831,20.31,247700.0
2011-02-16 15:30:00,37.77,37.91,37.76,37.88,773100.0,20.31,20.3852,20.3046,20.3691,773100.0
2011-02-17 09:30:00,37.96,38.14,37.93,38.04,618500.0,20.4121,20.5089,20.396,20.4552,618500.0
2011-02-17 10:00:00,38.04,38.15,38.03,38.09,331800.0,20.4552,20.5143,20.4498,20.482,331800.0
2011-02-17 10:30:00,38.1,38.1,38.01,38.04,211500.0,20.4874,20.4874,20.439,20.4552,211500.0
2011-02-17 11:00:00,38.04,38.05,37.99,37.99,417400.0,20.4552,20.4605,20.4283,20.4283,417400.0
2011-02-17 11:30:00,37.99,38.0,37.9,37.92,222900.0,20.4283,20.4336,20.3799,20.3906,222900.0
2011-02-17 12:00:00,37.91,38.0,37.89,38.0,198800.0,20.3852,20.4336,20.3745,20.4336,198800.0
2011-02-17 12:30:00,37.99,38.0,37.97,37.99,126300.0,20.4283,20.4336,20.4175,20.4283,126300.0
2011-02-17 13:00:00,37.99,38.01,37.96,37.98,126700.0,20.4283,20.439,20.4121,20.4229,126700.0
2011-02-17 13:30:00,37.97,37.99,37.96,37.96,94800.0,20.4175,20.4283,20.4121,20.4121,94800.0
2011-02-17 14:00:00,37.97,37.97,37.88,37.89,233000.0,20.4175,20.4175,20.3691,20.3745,233000.0
2011-02-17 14:30:00,37.88,37.91,37.88,37.88,181400.0,20.3691,20.3852,20.3691,20.3691,181400.0
2011-02-17 15:00:00,37.88,37.92,37.8,37.87,303200.0,20.3691,20.3906,20.3261,20.3637,303200.0
2011-02-17 15:30:00,37.86,37.87,37.8,37.81,697500.0,20.3584,20.3637,20.3261,20.3315,697500.0
2011-02-18 09:30:00,37.87,38.05,37.86,38.01,916300.0,20.3637,20.4605,20.3584,20.439,916300.0
2011-02-18 10:00:00,38.01,38.09,37.95,37.96,211100.0,20.439,20.482,20.4068,20.4121,211100.0
2011-02-18 10:30:00,37.96,37.99,37.86,37.87,208300.0,20.4121,20.4283,20.3584,20.3637,208300.0
2011-02-18 11:00:00,37.87,37.9,37.82,37.83,107000.0,20.3637,20.3799,20.3369,20.3422,107000.0
2011-02-18 11:30:00,37.83,37.86,37.76,37.79,214900.0,20.3422,20.3584,20.3046,20.3207,214900.0
2011-02-18 12:00:00,37.79,37.8,37.72,37.72,270900.0,20.3207,20.3261,20.2831,20.2831,270900.0
2011-02-18 12:30:00,37.73,37.78,37.72,37.77,96500.0,20.2885,20.3153,20.2831,20.31,96500.0
2011-02-18 13:00:00,37.77,37.81,37.75,37.76,163600.0,20.31,20.3315,20.2992,20.3046,163600.0
2011-02-18 13:30:00,37.76,37.85,37.76,37.85,181300.0,20.3046,20.353,20.3046,20.353,181300.0
2011-02-18 14:00:00,37.84,37.85,37.75,37.76,145900.0,20.3476,20.353,20.2992,20.3046,145900.0
2011-02-18 14:30:00,37.76,37.77,37.7,37.71,197500.0,20.3046,20.31,20.2723,20.2777,197500.0
2011-02-18 15:00:00,37.72,37.72,37.68,37.69,208200.0,20.2831,20.2831,20.2616,20.2669,208200.0
2011-02-18 15:30:00,37.68,37.88,37.67,37.87,768300.0,20.2616,20.3691,20.2562,20.3637,768300.0
2011-02-22 09:30:00,37.63,37.83,37.63,37.81,326100.0,20.2347,20.3422,20.2347,20.3315,326100.0
2011-02-22 10:00:00,37.81,37.99,37.81,37.95,343400.0,20.3315,20.4283,20.3315,20.4068,343400.0
2011-02-22 10:30:00,37.95,37.97,37.87,37.89,171400.0,20.4068,20.4175,20.3637,20.3745,171400.0
2011-02-22 11:00:00,37.89,37.91,37.85,37.9,192500.0,20.3745,20.3852,20.353,20.3799,192500.0
2011-02-22 11:30:00,37.9,37.9,37.83,37.87,139600.0,20.3799,20.3799,20.3422,20.3637,139600.0
2011-02-22 12:00:00,37.87,37.91,37.82,37.86,159800.0,20.3637,20.3852,20.3369,20.3584,159800.0
2011-02-22 12:30:00,37.85,37.88,37.76,37.8,185800.0,20.353,20.3691,20.3046,20.3261,185800.0
2011-02-22 13:00:00,37.8,37.8,37.69,37.71,236400.0,20.3261,20.3261,20.2669,20.2777,236400.0
2011-02-22 13:30:00,37.7,37.75,37.67,37.72,204500.0,20.2723,20.2992,20.2562,20.2831,204500.0
2011-02-22 14:00:00,37.72,37.81,37.67,37.79,171200.0,20.2831,20.3315,20.2562,20.3207,171200.0
2011-02-22 14:30:00,37.8,37.87,37.8,37.84,237800.0,20.3261,20.3637,20.3261,20.3476,237800.0
2011-02-22 15:00:00,37.84,37.9,37.82,37.86,281300.0,20.3476,20.3799,20.3369,20.3584,281300.0
2011-02-22 15:30:00,37.85,37.95,37.85,37.91,615500.0,20.353,20.4068,20.353,20.3852,615500.0
2011-02-23 09:30:00,37.85,37.95,37.78,37.79,352500.0,20.353,20.4068,20.3153,20.3207,352500.0
2011-02-23 10:00:00,37.8,37.94,37.79,37.92,366500.0,20.3261,20.4014,20.3207,20.3906,366500.0
2011-02-23 10:30:00,37.91,37.92,37.77,37.8,346400.0,20.3852,20.3906,20.31,20.3261,346400.0
2011-02-23 11:00:00,37.81,37.88,37.76,37.88,179800.0,20.3315,20.3691,20.3046,20.3691,179800.0
2011-02-23 11:30:00,37.87,37.88,37.75,37.86,244000.0,20.3637,20.3691,20.2992,20.3584,244000.0
2011-02-23 12:00:00,37.87,37.93,37.78,37.9,241100.0,20.3637,20.396,20.3153,20.3799,241100.0
2011-02-23 12:30:00,37.89,37.91,37.77,37.77,153900.0,20.3745,20.3852,20.31,20.31,153900.0
2011-02-23 13:00:00,37.77,37.82,37.72,37.79,184300.0,20.31,20.3369,20.2831,20.3207,184300.0
2011-02-23 13:30:00,37.78,37.86,37.75,37.75,177100.0,20.3153,20.3584,20.2992,20.2992,177100.0
2011-02-23 14:00:00,37.75,37.82,37.75,37.77,200000.0,20.2992,20.3369,20.2992,20.31,200000.0
2011-02-23 14:30:00,37.77,37.86,37.77,37.83,180100.0,20.31,20.3584,20.31,20.3422,180100.0
2011-02-23 15:00:00,37.84,37.84,37.78,37.79,203900.0,20.3476,20.3476,20.3153,20.3207,203900.0
2011-02-23 15:30:00,37.79,37.84,37.75,37.82,589100.0,20.3207,20.3476,20.2992,20.3369,589100.0
2011-02-24 09:30:00,37.71,37.83,37.67,37.75,276900.0,20.2777,20.3422,20.2562,20.2992,276900.0
2011-02-24 10:00:00,37.74,37.82,37.67,37.77,289500.0,20.2938,20.3369,20.2562,20.31,289500.0
2011-02-24 10:30:00,37.76,37.9,37.7,37.81,168600.0,20.3046,20.3799,20.2723,20.3315,168600.0
2011-02-24 11:00:00,37.81,37.92,37.81,37.89,193500.0,20.3315,20.3906,20.3315,20.3745,193500.0
2011-02-24 11:30:00,37.88,37.91,37.83,37.86,191700.0,20.3691,20.3852,20.3422,20.3584,191700.0
2011-02-24 12:00:00,37.85,37.87,37.74,37.74,168400.0,20.353,20.3637,20.2938,20.2938,168400.0
2011-02-24 12:30:00,37.75,37.88,37.7,37.87,204900.0,20.2992,20.3691,20.2723,20.3637,204900.0
2011-02-24 13:00:00,37.87,37.87,37.79,37.8,206800.0,20.3637,20.3637,20.3207,20.3261,206800.0
2011-02-24 13:30:00,37.8,37.85,37.75,37.83,211400.0,20.3261,20.353,20.2992,20.3422,211400.0
2011-02-24 14:00:00,37.83,37.85,37.77,37.77,237100.0,20.3422,20.353,20.31,20.31,237100.0
2011-02-24 14:30:00,37.77,37.83,37.73,37.76,202600.0,20.31,20.3422,20.2885,20.3046,202600.0
2011-02-24 15:00:00,37.75,37.82,37.71,37.79,314700.0,20.2992,20.3369,20.2777,20.3207,314700.0
2011-02-24 15:30:00,37.78,37.81,37.74,37.76,365100.0,20.3153,20.3315,20.2938,20.3046,365100.0
2011-02-25 09:30:00,37.92,37.94,37.72,37.75,268500.0,20.3906,20.4014,20.2831,20.2992,268500.0
2011-02-25 10:00:00,37.74,37.76,37.7,37.74,153600.0,20.2938,20.3046,20.2723,20.2938,153600.0
2011-02-25 10:30:00,37.74,37.83,37.73,37.75,185200.0,20.2938,20.3422,20.2885,20.2992,185200.0
2011-02-25 11:00:00,37.74,37.78,37.7,37.74,124800.0,20.2938,20.3153,20.2723,20.2938,124800.0
2011-02-25 11:30:00,37.74,37.82,37.73,37.79,115900.0,20.2938,20.3369,20.2885,20.3207,115900.0
2011-02-25 12:00:00,37.8,37.84,37.77,37.8,118900.0,20.3261,20.3476,20.31,20.3261,118900.0
2011-02-25 12:30:00,37.8,37.84,37.78,37.84,67600.0,20.3261,20.3476,20.3153,20.3476,67600.0
2011-02-25 13:00:00,37.83,37.93,37.83,37.91,103200.0,20.3422,20.396,20.3422,20.3852,103200.0
2011-02-25 13:30:00,37.9,37.92,37.89,37.92,98700.0,20.3799,20.3906,20.3745,20.3906,98700.0
2011-02-25 14:00:00,37.92,37.99,37.9,37.96,192900.0,20.3906,20.4283,20.3799,20.4121,192900.0
2011-02-25 14:30:00,37.96,37.98,37.92,37.95,100800.0,20.4121,20.4229,20.3906,20.4068,100800.0
2011-02-25 15:00:00,37.94,37.97,37.94,37.96,130000.0,20.4014,20.4175,20.4014,20.4121,130000.0
2011-02-25 15:30:00,37.96,38.06,37.95,38.05,564300.0,20.4121,20.4659,20.4068,20.4605,564300.0
2011-02-28 09:30:00,38.19,38.19,37.87,37.88,472800.0,20.5358,20.5358,20.3637,20.3691,472800.0
2011-02-28 10:00:00,37.88,38.12,37.84,38.07,484100.0,20.3691,20.4982,20.3476,20.4713,484100.0
2011-02-28 10:30:00,38.07,38.19,38.05,38.14,409100.0,20.4713,20.5358,20.4605,20.5089,409100.0
2011-02-28 11:00:00,38.15,38.15,38.08,38.1,160400.0,20.5143,20.5143,20.4767,20.4874,160400.0
2011-02-28 11:30:00,38.1,38.12,38.03,38.08,222400.0,20.4874,20.4982,20.4498,20.4767,222400.0
2011-02-28 12:00:00,38.08,38.14,38.06,38.14,122000.0,20.4767,20.5089,20.4659,20.5089,122000.0
2011-02-28 12:30:00,38.14,38.14,38.02,38.06,121500.0,20.5089,20.5089,20.4444,20.4659,121500.0
2011-02-28 13:00:00,38.06,38.12,38.03,38.08,106200.0,20.4659,20.4982,20.4498,20.4767,106200.0
2011-02-28 13:30:00,38.07,38.08,38.03,38.05,137600.0,20.4713,20.4767,20.4498,20.4605,137600.0
2011-02-28 14:00:00,38.06,38.18,38.02,38.18,349100.0,20.4659,20.5304,20.4444,20.5304,349100.0
2011-02-28 14:30:00,38.17,38.18,38.09,38.17,280700.0,20.5251,20.5304,20.482,20.5251,280700.0
2011-02-28 15:00:00,38.18,38.18,38.11,38.13,240100.0,20.5304,20.5304,20.4928,20.5035,240100.0
2011-02-28 15:30:00,38.13,38.15,38.04,38.14,681300.0,20.5035,20.5143,20.4552,20.5089,681300.0
2011-03-01 09:30:00,37.95,38.09,37.95,38.07,298000.0,20.4068,20.482,20.4068,20.4713,298000.0
2011-03-01 10:00:00,38.08,38.16,38.05,38.13,252900.0,20.4767,20.5197,20.4605,20.5035,252900.0
2011-03-01 10:30:00,38.12,38.16,38.06,38.16,148300.0,20.4982,20.5197,20.4659,20.5197,148300.0
2011-03-01 11:00:00,38.16,38.16,38.05,38.06,158000.0,20.5197,20.5197,20.4605,20.4659,158000.0
2011-03-01 11:30:00,38.05,38.08,37.88,37.9,273700.0,20.4605,20.4767,20.3691,20.3799,273700.0
2011-03-01 12:00:00,37.91,37.98,37.87,37.91,149400.0,20.3852,20.4229,20.3637,20.3852,149400.0
2011-03-01 12:30:00,37.91,37.99,37.87,37.88,125000.0,20.3852,20.4283,20.3637,20.3691,125000.0
2011-03-01 13:00:00,37.88,37.93,37.8,37.82,182300.0,20.3691,20.396,20.3261,20.3369,182300.0
2011-03-01 13:30:00,37.82,37.87,37.75,37.76,199500.0,20.3369,20.3637,20.2992,20.3046,199500.0
2011-03-01 14:00:00,37.77,37.78,37.72,37.74,241500.0,20.31,20.3153,20.2831,20.2938,241500.0
2011-03-01 14:30:00,37.74,37.84,37.73,37.73,224500.0,20.2938,20.3476,20.2885,20.2885,224500.0
2011-03-01 15:00:00,37.73,37.8,37.72,37.77,233500.0,20.2885,20.3261,20.2831,20.31,233500.0
2011-03-01 15:30:00,37.76,37.78,37.69,37.69,592700.0,20.3046,20.3153,20.2669,20.2669,592700.0
2011-03-02 09:30:00,37.72,37.89,37.62,37.7,299300.0,20.2831,20.3745,20.2293,20.2723,299300.0
2011-03-02 10:00:00,37.71,37.8,37.65,37.7,158700.0,20.2777,20.3261,20.2454,20.2723,158700.0
2011-03-02 10:30:00,37.71,37.77,37.62,37.63,231900.0,20.2777,20.31,20.2293,20.2347,231900.0
2011-03-02 11:00:00,37.63,37.7,37.61,37.69,198200.0,20.2347,20.2723,20.2239,20.2669,198200.0
2011-03-02 11:30:00,37.68,37.69,37.61,37.61,214600.0,20.2616,20.2669,20.2239,20.2239,214600.0
2011-03-02 12:00:00,37.62,37.7,37.61,37.69,144100.0,20.2293,20.2723,20.2239,20.2669,144100.0
2011-03-02 12:30:00,37.69,37.81,37.69,37.77,89700.0,20.2669,20.3315,20.2669,20.31,89700.0
2011-03-02 13:00:00,37.77,37.8,37.72,37.75,89800.0,20.31,20.3261,20.2831,20.2992,89800.0
2011-03-02 13:30:00,37.75,37.77,37.67,37.72,140300.0,20.2992,20.31,20.2562,20.2831,140300.0
2011-03-02 14:00:00,37.72,37.79,37.67,37.74,131600.0,20.2831,20.3207,20.2562,20.2938,131600.0
2011-03-02 14:30:00,37.74,37.85,37.74,37.81,185400.0,20.2938,20.353,20.2938,20.3315,185400.0
2011-03-02 15:00:00,37.81,37.87,37.8,37.81,121600.0,20.3315,20.3637,20.3261,20.3315,121600.0
2011-03-02 15:30:00,37.82,37.83,37.76,37.82,461700.0,20.3369,20.3422,20.3046,20.3369,461700.0
2011-03-03 09:30:00,37.99,38.04,37.92,37.96,186600.0,20.4283,20.4552,20.3906,20.4121,186600.0
2011-03-03 10:00:00,37.94,38.08,37.94,38.0,175800.0,20.4014,20.4767,20.4014,20.4336,175800.0
2011-03-03 10:30:00,38.0,38.1,37.97,38.07,139800.0,20.4336,20.4874,20.4175,20.4713,139800.0
2011-03-03 11:00:00,38.07,38.1,38.03,38.06,134700.0,20.4713,20.4874,20.4498,20.4659,134700.0
2011-03-03 11:30:00,38.06,38.13,38.05,38.1,150000.0,20.4659,20.5035,20.4605,20.4874,150000.0
2011-03-03 12:00:00,38.1,38.17,38.08,38.16,137000.0,20.4874,20.5251,20.4767,20.5197,137000.0
2011-03-03 12:30:00,38.16,38.2,38.16,38.17,186100.0,20.5197,20.5412,20.5197,20.5251,186100.0
2011-03-03 13:00:00,38.17,38.19,38.1,38.1,116100.0,20.5251,20.5358,20.4874,20.4874,116100.0
2011-03-03 13:30:00,38.11,38.15,38.08,38.12,141300.0,20.4928,20.5143,20.4767,20.4982,141300.0
2011-03-03 14:00:00,38.12,38.2,38.12,38.18,157300.0,20.4982,20.5412,20.4982,20.5304,157300.0
2011-03-03 14:30:00,38.18,38.22,38.18,38.2,232800.0,20.5304,20.5519,20.5304,20.5412,232800.0
2011-03-03 15:00:00,38.2,38.21,38.16,38.17,160300.0,20.5412,20.5466,20.5197,20.5251,160300.0
2011-03-03 15:30:00,38.17,38.21,38.12,38.2,457700.0,20.5251,20.5466,20.4982,20.5412,457700.0
2011-03-04 09:30:00,38.13,38.25,38.09,38.22,215500.0,20.5035,20.5681,20.482,20.5519,215500.0
2011-03-04 10:00:00,38.22,38.23,38.04,38.13,338700.0,20.5519,20.5573,20.4552,20.5035,338700.0
2011-03-04 10:30:00,38.13,38.16,38.0,38.04,160900.0,20.5035,20.5197,20.4336,20.4552,160900.0
2011-03-04 11:00:00,38.04,38.04,37.9,37.91,148200.0,20.4552,20.4552,20.3799,20.3852,148200.0
2011-03-04 11:30:00,37.91,37.97,37.84,37.85,218100.0,20.3852,20.4175,20.3476,20.353,218100.0
2011-03-04 12:00:00,37.86,37.89,37.8,37.82,170600.0,20.3584,20.3745,20.3261,20.3369,170600.0
2011-03-04 12:30:00,37.81,37.82,37.76,37.78,107200.0,20.3315,20.3369,20.3046,20.3153,107200.0
2011-03-04 13:00:00,37.78,37.84,37.73,37.8,154000.0,20.3153,20.3476,20.2885,20.3261,154000.0
2011-03-04 13:30:00,37.79,37.83,37.75,37.79,132200.0,20.3207,20.3422,20.2992,20.3207,132200.0
2011-03-04 14:00:00,37.78,37.8,37.74,37.8,98500.0,20.3153,20.3261,20.2938,20.3261,98500.0
2011-03-04 14:30:00,37.79,37.86,37.77,37.85,103100.0,20.3207,20.3584,20.31,20.353,103100.0
2011-03-04 15:00:00,37.86,37.88,37.75,37.76,220300.0,20.3584,20.3691,20.2992,20.3046,220300.0
2011-03-04 15:30:00,37.77,37.99,37.73,37.96,540500.0,20.31,20.4283,20.2885,20.4121,540500.0
2011-03-07 09:30:00,38.1,38.25,38.03,38.24,586200.0,20.4874,20.5681,20.4498,20.5627,586200.0
2011-03-07 10:00:00,38.25,38.29,38.18,38.22,588900.0,20.5681,20.5896,20.5304,20.5519,588900.0
2011-03-07 10:30:00,38.22,38.25,38.14,38.23,270300.0,20.5519,20.5681,20.5089,20.5573,270300.0
2011-03-07 11:00:00,38.22,38.25,38.12,38.15,220200.0,20.5519,20.5681,20.4982,20.5143,220200.0
2011-03-07 11:30:00,38.15,38.26,38.15,38.18,184100.0,20.5143,20.5735,20.5143,20.5304,184100.0
2011-03-07 12:00:00,38.19,38.2,38.12,38.17,136800.0,20.5358,20.5412,20.4982,20.5251,136800.0
2011-03-07 12:30:00,38.16,38.18,38.08,38.09,114200.0,20.5197,20.5304,20.4767,20.482,114200.0
2011-03-07 13:00:00,38.09,38.14,38.08,38.09,131700.0,20.482,20.5089,20.4767,20.482,131700.0
2011-03-07 13:30:00,38.1,38.14,38.05,38.05,111700.0,20.4874,20.5089,20.4605,20.4605,111700.0
2011-03-07 14:00:00,38.05,38.17,38.01,38.14,194500.0,20.4605,20.5251,20.439,20.5089,194500.0
2011-03-07 14:30:00,38.14,38.15,38.08,38.12,137600.0,20.5089,20.5143,20.4767,20.4982,137600.0
2011-03-07 15:00:00,38.12,38.16,38.08,38.14,206700.0,20.4982,20.5197,20.4767,20.5089,206700.0
2011-03-07 15:30:00,38.14,38.18,38.06,38.1,629700.0,20.5089,20.5304,20.4659,20.4874,629700.0
2011-03-08 09:30:00,38.23,38.32,38.21,38.24,363700.0,20.5573,20.6057,20.5466,20.5627,363700.0
2011-03-08 10:00:00,38.23,38.42,38.23,38.39,391100.0,20.5573,20.6595,20.5573,20.6434,391100.0
2011-03-08 10:30:00,38.39,38.39,38.26,38.28,240200.0,20.6434,20.6434,20.5735,20.5842,240200.0
2011-03-08 11:00:00,38.29,38.42,38.28,38.42,211300.0,20.5896,20.6595,20.5842,20.6595,211300.0
2011-03-08 11:30:00,38.41,38.47,38.36,38.47,285300.0,20.6541,20.6864,20.6272,20.6864,285300.0
2011-03-08 12:00:00,38.47,38.49,38.41,38.47,211200.0,20.6864,20.6971,20.6541,20.6864,211200.0
2011-03-08 12:30:00,38.47,38.48,38.42,38.42,129400.0,20.6864,20.6918,20.6595,20.6595,129400.0
2011-03-08 13:00:00,38.43,38.44,38.37,38.41,164200.0,20.6649,20.6702,20.6326,20.6541,164200.0
2011-03-08 13:30:00,38.41,38.43,38.39,38.42,159400.0,20.6541,20.6649,20.6434,20.6595,159400.0
2011-03-08 14:00:00,38.42,38.43,38.37,38.43,114200.0,20.6595,20.6649,20.6326,20.6649,114200.0
2011-03-08 14:30:00,38.42,38.49,38.42,38.44,198600.0,20.6595,20.6971,20.6595,20.6702,198600.0
2011-03-08 15:00:00,38.45,38.46,38.41,38.43,263000.0,20.6756,20.681,20.6541,20.6649,263000.0
2011-03-08 15:30:00,38.43,38.48,38.38,38.38,568100.0,20.6649,20.6918,20.638,20.638,568100.0
2011-03-09 09:30:00,38.37,38.42,38.31,38.41,232700.0,20.6326,20.6595,20.6003,20.6541,232700.0
2011-03-09 10:00:00,38.41,38.5,38.35,38.4,267900.0,20.6541,20.7025,20.6218,20.6487,267900.0
2011-03-09 10:30:00,38.4,38.42,38.2,38.21,273500.0,20.6487,20.6595,20.5412,20.5466,273500.0
2011-03-09 11:00:00,38.21,38.38,38.18,38.36,141700.0,20.5466,20.638,20.5304,20.6272,141700.0
2011-03-09 11:30:00,38.35,38.39,38.28,38.38,107300.0,20.6218,20.6434,20.5842,20.638,107300.0
2011-03-09 12:00:00,38.38,38.46,38.35,38.36,140500.0,20.638,20.681,20.6218,20.6272,140500.0
2011-03-09 12:30:00,38.36,38.46,38.35,38.46,95600.0,20.6272,20.681,20.6218,20.681,95600.0
2011-03-09 13:00:00,38.46,38.5,38.43,38.49,117700.0,20.681,20.7025,20.6649,20.6971,117700.0
2011-03-09 13:30:00,38.48,38.49,38.43,38.47,104300.0,20.6918,20.6971,20.6649,20.6864,104300.0
2011-03-09 14:00:00,38.46,38.48,38.42,38.45,95700.0,20.681,20.6918,20.6595,20.6756,95700.0
2011-03-09 14:30:00,38.45,38.5,38.44,38.49,254400.0,20.6756,20.7025,20.6702,20.6971,254400.0
2011-03-09 15:00:00,38.49,38.57,38.45,38.5,549500.0,20.6971,20.7401,20.6756,20.7025,549500.0
2011-03-09 15:30:00,38.5,38.58,38.44,38.52,614000.0,20.7025,20.7455,20.6702,20.7133,614000.0
2011-03-10 09:30:00,38.28,38.52,38.17,38.42,568900.0,20.5842,20.7133,20.5251,20.6595,568900.0
2011-03-10 10:00:00,38.42,38.49,38.38,38.43,326300.0,20.6595,20.6971,20.638,20.6649,326300.0
2011-03-10 10:30:00,38.44,38.48,38.37,38.42,241800.0,20.6702,20.6918,20.6326,20.6595,241800.0
2011-03-10 11:00:00,38.42,38.45,38.3,38.32,317900.0,20.6595,20.6756,20.595,20.6057,317900.0
2011-03-10 11:30:00,38.31,38.47,38.3,38.46,311200.0,20.6003,20.6864,20.595,20.681,311200.0
2011-03-10 12:00:00,38.46,38.57,38.44,38.56,369700.0,20.681,20.7401,20.6702,20.7348,369700.0
2011-03-10 12:30:00,38.56,38.6,38.54,38.59,232400.0,20.7348,20.7563,20.724,20.7509,232400.0
2011-03-10 13:00:00,38.6,38.62,38.46,38.49,254700.0,20.7563,20.767,20.681,20.6971,254700.0
2011-03-10 13:30:00,38.49,38.5,38.35,38.35,599100.0,20.6971,20.7025,20.6218,20.6218,599100.0
2011-03-10 14:00:00,38.35,38.44,38.34,38.44,219800.0,20.6218,20.6702,20.6165,20.6702,219800.0
2011-03-10 14:30:00,38.44,38.54,38.43,38.5,309100.0,20.6702,20.724,20.6649,20.7025,309100.0
2011-03-10 15:00:00,38.5,38.51,38.42,38.43,392500.0,20.7025,20.7079,20.6595,20.6649,392500.0
2011-03-10 15:30:00,38.42,38.55,38.4,38.4,704800.0,20.6595,20.7294,20.6487,20.6487,704800.0
2011-03-11 09:30:00,38.43,38.62,38.28,38.3,369400.0,20.6649,20.767,20.5842,20.595,369400.0
2011-03-11 10:00:00,38.3,38.31,38.17,38.24,284300.0,20.595,20.6003,20.5251,20.5627,284300.0
2011-03-11 10:30:00,38.25,38.25,38.17,38.24,223300.0,20.5681,20.5681,20.5251,20.5627,223300.0
2011-03-11 11:00:00,38.25,38.29,38.21,38.22,191700.0,20.5681,20.5896,20.5466,20.5519,191700.0
2011-03-11 11:30:00,38.23,38.28,38.21,38.26,168400.0,20.5573,20.5842,20.5466,20.5735,168400.0
2011-03-11 12:00:00,38.25,38.29,38.23,38.23,103300.0,20.5681,20.5896,20.5573,20.5573,103300.0
2011-03-11 12:30:00,38.23,38.26,38.22,38.25,71900.0,20.5573,20.5735,20.5519,20.5681,71900.0
2011-03-11 13:00:00,38.25,38.32,38.24,38.32,133100.0,20.5681,20.6057,20.5627,20.6057,133100.0
2011-03-11 13:30:00,38.31,38.37,38.31,38.36,167000.0,20.6003,20.6326,20.6003,20.6272,167000.0
2011-03-11 14:00:00,38.35,38.36,38.33,38.35,162000.0,20.6218,20.6272,20.6111,20.6218,162000.0
2011-03-11 14:30:00,38.34,38.34,38.28,38.29,129500.0,20.6165,20.6165,20.5842,20.5896,129500.0
2011-03-11 15:00:00,38.28,38.38,38.26,38.38,314100.0,20.5842,20.638,20.5735,20.638,314100.0
2011-03-11 15:30:00,38.38,38.38,38.25,38.27,626800.0,20.638,20.638,20.5681,20.5788,626800.0
2011-03-14 09:30:00,37.9,37.9,37.55,37.68,954500.0,20.3799,20.3799,20.1917,20.2616,954500.0
2011-03-14 10:00:00,37.67,37.68,37.53,37.67,500500.0,20.2562,20.2616,20.1809,20.2562,500500.0
2011-03-14 10:30:00,37.66,37.8,37.63,37.69,566200.0,20.2508,20.3261,20.2347,20.2669,566200.0
2011-03-14 11:00:00,37.69,37.74,37.66,37.67,324600.0,20.2669,20.2938,20.2508,20.2562,324600.0
2011-03-14 11:30:00,37.66,37.72,37.62,37.68,314000.0,20.2508,20.2831,20.2293,20.2616,314000.0
2011-03-14 12:00:00,37.67,37.71,37.6,37.6,208400.0,20.2562,20.2777,20.2186,20.2186,208400.0
2011-03-14 12:30:00,37.61,37.63,37.54,37.63,258700.0,20.2239,20.2347,20.1863,20.2347,258700.0
2011-03-14 13:00:00,37.64,37.64,37.59,37.61,152700.0,20.2401,20.2401,20.2132,20.2239,152700.0
2011-03-14 13:30:00,37.62,37.66,37.57,37.63,301300.0,20.2293,20.2508,20.2024,20.2347,301300.0
2011-03-14 14:00:00,37.63,37.75,37.62,37.72,252100.0,20.2347,20.2992,20.2293,20.2831,252100.0
2011-03-14 14:30:00,37.73,37.73,37.6,37.61,171000.0,20.2885,20.2885,20.2186,20.2239,171000.0
2011-03-14 15:00:00,37.61,37.67,37.56,37.56,370300.0,20.2239,20.2562,20.197,20.197,370300.0
2011-03-14 15:30:00,37.57,37.65,37.53,37.64,909200.0,20.2024,20.2454,20.1809,20.2401,909200.0
2011-03-15 09:30:00,37.4,37.45,37.05,37.06,975800.0,20.111,20.1379,19.9228,19.9282,975800.0
2011-03-15 10:00:00,37.06,37.2,37.06,37.17,657100.0,19.9282,20.0035,19.9282,19.9873,657100.0
2011-03-15 10:30:00,37.18,37.18,37.09,37.1,438800.0,19.9927,19.9927,19.9443,19.9497,438800.0
2011-03-15 11:00:00,37.09,37.16,37.06,37.11,406500.0,19.9443,19.982,19.9282,19.9551,406500.0
2011-03-15 11:30:00,37.11,37.16,37.05,37.14,300100.0,19.9551,19.982,19.9228,19.9712,300100.0
2011-03-15 12:00:00,37.14,37.19,37.08,37.16,324200.0,19.9712,19.9981,19.9389,19.982,324200.0
2011-03-15 12:30:00,37.16,37.18,37.1,37.13,352400.0,19.982,19.9927,19.9497,19.9658,352400.0
2011-03-15 13:00:00,37.13,37.14,37.05,37.05,352500.0,19.9658,19.9712,19.9228,19.9228,352500.0
2011-03-15 13:30:00,37.06,37.06,37.01,37.04,323900.0,19.9282,19.9282,19.9013,19.9174,323900.0
2011-03-15 14:00:00,37.04,37.05,36.96,37.03,586700.0,19.9174,19.9228,19.8744,19.912,586700.0
2011-03-15 14:30:00,37.03,37.14,37.02,37.1,343400.0,19.912,19.9712,19.9067,19.9497,343400.0
2011-03-15 15:00:00,37.1,37.15,37.06,37.13,283800.0,19.9497,19.9766,19.9282,19.9658,283800.0
2011-03-15 15:30:00,37.13,37.15,36.98,37.0,960500.0,19.9658,19.9766,19.8852,19.8959,960500.0
2011-03-16 09:30:00,36.94,37.17,36.94,37.07,502100.0,19.8637,19.9873,19.8637,19.9336,502100.0
2011-03-16 10:00:00,37.07,37.21,36.99,37.04,449500.0,19.9336,20.0088,19.8905,19.9174,449500.0
2011-03-16 10:30:00,37.04,37.13,36.97,37.02,365800.0,19.9174,19.9658,19.8798,19.9067,365800.0
2011-03-16 11:00:00,37.01,37.05,36.77,37.0,761700.0,19.9013,19.9228,19.7722,19.8959,761700.0
2011-03-16 11:30:00,37.0,37.07,36.91,36.97,408700.0,19.8959,19.9336,19.8475,19.8798,408700.0
2011-03-16 12:00:00,36.97,37.04,36.86,37.02,413200.0,19.8798,19.9174,19.8206,19.9067,413200.0
2011-03-16 12:30:00,37.02,37.03,36.84,36.87,286600.0,19.9067,19.912,19.8099,19.826,286600.0
2011-03-16 13:00:00,36.87,36.98,36.78,36.82,402000.0,19.826,19.8852,19.7776,19.7991,402000.0
2011-03-16 13:30:00,36.82,36.84,36.71,36.79,276900.0,19.7991,19.8099,19.74,19.783,276900.0
2011-03-16 14:00:00,36.8,36.8,36.51,36.63,634800.0,19.7884,19.7884,19.6324,19.697,634800.0
2011-03-16 14:30:00,36.63,36.89,36.62,36.87,518000.0,19.697,19.8368,19.6916,19.826,518000.0
2011-03-16 15:00:00,36.88,36.95,36.78,36.83,510400.0,19.8314,19.869,19.7776,19.8045,510400.0
2011-03-16 15:30:00,36.84,36.97,36.78,36.78,1005200.0,19.8099,19.8798,19.7776,19.7776,1005200.0
2011-03-17 09:30:00,37.09,37.09,36.58,36.63,559600.0,19.9443,19.9443,19.6701,19.697,559600.0
2011-03-17 10:00:00,36.64,36.94,36.64,36.93,487000.0,19.7023,19.8637,19.7023,19.8583,487000.0
2011-03-17 10:30:00,36.93,36.98,36.71,36.73,353400.0,19.8583,19.8852,19.74,19.7507,353400.0
2011-03-17 11:00:00,36.74,36.81,36.7,36.74,374300.0,19.7561,19.7937,19.7346,19.7561,374300.0
2011-03-17 11:30:00,36.74,36.77,36.65,36.68,268900.0,19.7561,19.7722,19.7077,19.7238,268900.0
2011-03-17 12:00:00,36.68,36.79,36.66,36.77,283000.0,19.7238,19.783,19.7131,19.7722,283000.0
2011-03-17 12:30:00,36.77,36.8,36.7,36.75,172300.0,19.7722,19.7884,19.7346,19.7615,172300.0
2011-03-17 13:00:00,36.75,36.81,36.72,36.74,323400.0,19.7615,19.7937,19.7454,19.7561,323400.0
2011-03-17 13:30:00,36.73,36.79,36.7,36.71,237100.0,19.7507,19.783,19.7346,19.74,237100.0
2011-03-17 14:00:00,36.72,36.75,36.7,36.73,169600.0,19.7454,19.7615,19.7346,19.7507,169600.0
2011-03-17 14:30:00,36.73,36.84,36.72,36.81,190600.0,19.7507,19.8099,19.7454,19.7937,190600.0
2011-03-17 15:00:00,36.82,36.88,36.73,36.74,424400.0,19.7991,19.8314,19.7507,19.7561,424400.0
2011-03-17 15:30:00,36.75,36.97,36.73,36.88,849600.0,19.7615,19.8798,19.7507,19.8314,849600.0
2011-03-18 09:30:00,37.24,37.3,37.12,37.29,1074300.0,20.025,20.0572,19.9604,20.0519,1074300.0
2011-03-18 10:00:00,37.29,37.46,37.28,37.38,312500.0,20.0519,20.1433,20.0465,20.1003,312500.0
2011-03-18 10:30:00,37.37,37.49,37.37,37.45,321100.0,20.0949,20.1594,20.0949,20.1379,321100.0
2011-03-18 11:00:00,37.46,37.5,37.37,37.37,218100.0,20.1433,20.1648,20.0949,20.0949,218100.0
2011-03-18 11:30:00,37.36,37.37,37.2,37.35,270400.0,20.0895,20.0949,20.0035,20.0841,270400.0
2011-03-18 12:00:00,37.36,37.37,37.23,37.3,321600.0,20.0895,20.0949,20.0196,20.0572,321600.0
2011-03-18 12:30:00,37.3,37.31,37.09,37.09,343700.0,20.0572,20.0626,19.9443,19.9443,343700.0
2011-03-18 13:00:00,37.09,37.19,37.09,37.12,239700.0,19.9443,19.9981,19.9443,19.9604,239700.0
2011-03-18 13:30:00,37.12,37.13,37.04,37.06,224600.0,19.9604,19.9658,19.9174,19.9282,224600.0
2011-03-18 14:00:00,37.07,37.07,36.91,36.95,306100.0,19.9336,19.9336,19.8475,19.869,306100.0
2011-03-18 14:30:00,36.95,36.96,36.9,36.93,300900.0,19.869,19.8744,19.8421,19.8583,300900.0
2011-03-18 15:00:00,36.93,37.0,36.9,36.94,216500.0,19.8583,19.8959,19.8421,19.8637,216500.0
2011-03-18 15:30:00,36.94,37.03,36.94,37.02,709600.0,19.8637,19.912,19.8637,19.9067,709600.0
2011-03-21 09:30:00,37.16,37.35,37.16,37.29,347300.0,19.982,20.0841,19.982,20.0519,347300.0
2011-03-21 10:00:00,37.29,37.45,37.27,37.41,353800.0,20.0519,20.1379,20.0411,20.1164,353800.0
2011-03-21 10:30:00,37.42,37.43,37.29,37.3,213500.0,20.1218,20.1271,20.0519,20.0572,213500.0
2011-03-21 11:00:00,37.31,37.36,37.27,37.32,200900.0,20.0626,20.0895,20.0411,20.068,200900.0
2011-03-21 11:30:00,37.32,37.36,37.31,37.35,84900.0,20.068,20.0895,20.0626,20.0841,84900.0
2011-03-21 12:00:00,37.35,37.45,37.34,37.45,126100.0,20.0841,20.1379,20.0787,20.1379,126100.0
2011-03-21 12:30:00,37.45,37.46,37.36,37.36,109600.0,20.1379,20.1433,20.0895,20.0895,109600.0
2011-03-21 13:00:00,37.36,37.4,37.33,37.37,165900.0,20.0895,20.111,20.0734,20.0949,165900.0
2011-03-21 13:30:00,37.36,37.45,37.36,37.44,135800.0,20.0895,20.1379,20.0895,20.1325,135800.0
2011-03-21 14:00:00,37.43,37.45,37.37,37.41,135700.0,20.1271,20.1379,20.0949,20.1164,135700.0
2011-03-21 14:30:00,37.42,37.42,37.34,37.35,115400.0,20.1218,20.1218,20.0787,20.0841,115400.0
2011-03-21 15:00:00,37.36,37.38,37.33,37.37,127200.0,20.0895,20.1003,20.0734,20.0949,127200.0
2011-03-21 15:30:00,37.36,37.44,37.35,37.42,362000.0,20.0895,20.1325,20.0841,20.1218,362000.0
2011-03-22 09:30:00,37.41,37.51,37.33,37.51,250500.0,20.1164,20.1702,20.0734,20.1702,250500.0
2011-03-22 10:00:00,37.5,37.54,37.47,37.5,222400.0,20.1648,20.1863,20.1486,20.1648,222400.0
2011-03-22 10:30:00,37.51,37.51,37.33,37.44,331300.0,20.1702,20.1702,20.0734,20.1325,331300.0
2011-03-22 11:00:00,37.44,37.5,37.44,37.5,163200.0,20.1325,20.1648,20.1325,20.1648,163200.0
2011-03-22 11:30:00,37.49,37.52,37.45,37.51,110600.0,20.1594,20.1755,20.1379,20.1702,110600.0
2011-03-22 12:00:00,37.51,37.51,37.45,37.45,210800.0,20.1702,20.1702,20.1379,20.1379,210800.0
2011-03-22 12:30:00,37.45,37.47,37.41,37.44,236500.0,20.1379,20.1486,20.1164,20.1325,236500.0
2011-03-22 13:00:00,37.43,37.52,37.42,37.52,188000.0,20.1271,20.1755,20.1218,20.1755,188000.0
2011-03-22 13:30:00,37.52,37.56,37.51,37.55,113200.0,20.1755,20.197,20.1702,20.1917,113200.0
2011-03-22 14:00:00,37.55,37.56,37.48,37.52,211200.0,20.1917,20.197,20.154,20.1755,211200.0
2011-03-22 14:30:00,37.51,37.55,37.47,37.47,235800.0,20.1702,20.1917,20.1486,20.1486,235800.0
2011-03-22 15:00:00,37.47,37.48,37.41,37.43,273600.0,20.1486,20.154,20.1164,20.1271,273600.0
2011-03-22 15:30:00,37.44,37.44,37.34,37.37,586800.0,20.1325,20.1325,20.0787,20.0949,586800.0
2011-03-23 09:30:00,37.34,37.37,37.21,37.32,292000.0,20.0787,20.0949,20.0088,20.068,292000.0
2011-03-23 10:00:00,37.31,37.38,37.21,37.38,160700.0,20.0626,20.1003,20.0088,20.1003,160700.0
2011-03-23 10:30:00,37.37,37.42,37.25,37.28,178600.0,20.0949,20.1218,20.0303,20.0465,178600.0
2011-03-23 11:00:00,37.29,37.37,37.28,37.29,136800.0,20.0519,20.0949,20.0465,20.0519,136800.0
2011-03-23 11:30:00,37.28,37.33,37.26,37.27,118500.0,20.0465,20.0734,20.0357,20.0411,118500.0
2011-03-23 12:00:00,37.28,37.32,37.24,37.32,83700.0,20.0465,20.068,20.025,20.068,83700.0
2011-03-23 12:30:00,37.32,37.4,37.32,37.4,92600.0,20.068,20.111,20.068,20.111,92600.0
2011-03-23 13:00:00,37.4,37.42,37.38,37.39,78800.0,20.111,20.1218,20.1003,20.1056,78800.0
2011-03-23 13:30:00,37.39,37.45,37.39,37.44,81100.0,20.1056,20.1379,20.1056,20.1325,81100.0
2011-03-23 14:00:00,37.44,37.45,37.36,37.36,67800.0,20.1325,20.1379,20.0895,20.0895,67800.0
2011-03-23 14:30:00,37.37,37.42,37.33,37.41,92900.0,20.0949,20.1218,20.0734,20.1164,92900.0
2011-03-23 15:00:00,37.4,37.47,37.39,37.45,132900.0,20.111,20.1486,20.1056,20.1379,132900.0
2011-03-23 15:30:00,37.46,37.49,37.41,37.48,393500.0,20.1433,20.1594,20.1164,20.154,393500.0
2011-03-24 09:30:00,37.57,37.7,37.38,37.39,210700.0,20.2024,20.2723,20.1003,20.1056,210700.0
2011-03-24 10:00:00,37.38,37.43,37.35,37.42,137000.0,20.1003,20.1271,20.0841,20.1218,137000.0
2011-03-24 10:30:00,37.43,37.5,37.38,37.47,121100.0,20.1271,20.1648,20.1003,20.1486,121100.0
2011-03-24 11:00:00,37.47,37.5,37.44,37.46,96400.0,20.1486,20.1648,20.1325,20.1433,96400.0
2011-03-24 11:30:00,37.47,37.51,37.46,37.47,90800.0,20.1486,20.1702,20.1433,20.1486,90800.0
2011-03-24 12:00:00,37.47,37.5,37.46,37.49,50900.0,20.1486,20.1648,20.1433,20.1594,50900.0
2011-03-24 12:30:00,37.5,37.52,37.46,37.48,133400.0,20.1648,20.1755,20.1433,20.154,133400.0
2011-03-24 13:00:00,37.47,37.53,37.46,37.51,78100.0,20.1486,20.1809,20.1433,20.1702,78100.0
2011-03-24 13:30:00,37.51,37.56,37.48,37.5,88600.0,20.1702,20.197,20.154,20.1648,88600.0
2011-03-24 14:00:00,37.51,37.52,37.47,37.5,122300.0,20.1702,20.1755,20.1486,20.1648,122300.0
2011-03-24 14:30:00,37.49,37.54,37.48,37.5,129100.0,20.1594,20.1863,20.154,20.1648,129100.0
2011-03-24 15:00:00,37.51,37.55,37.49,37.53,193600.0,20.1702,20.1917,20.1594,20.1809,193600.0
2011-03-24 15:30:00,37.54,37.54,37.47,37.51,433900.0,20.1863,20.1863,20.1486,20.1702,433900.0
2011-03-25 09:30:00,37.61,37.64,37.56,37.56,166100.0,20.2239,20.2401,20.197,20.197,166100.0
2011-03-25 10:00:00,37.56,37.6,37.55,37.56,76600.0,20.197,20.2186,20.1917,20.197,76600.0
2011-03-25 10:30:00,37.56,37.63,37.55,37.63,144300.0,20.197,20.2347,20.1917,20.2347,144300.0
2011-03-25 11:00:00,37.63,37.66,37.59,37.66,178400.0,20.2347,20.2508,20.2132,20.2508,178400.0
2011-03-25 11:30:00,37.66,37.69,37.6,37.68,174500.0,20.2508,20.2669,20.2186,20.2616,174500.0
2011-03-25 12:00:00,37.69,37.72,37.65,37.71,70600.0,20.2669,20.2831,20.2454,20.2777,70600.0
2011-03-25 12:30:00,37.71,37.72,37.66,37.68,109100.0,20.2777,20.2831,20.2508,20.2616,109100.0
2011-03-25 13:00:00,37.67,37.68,37.63,37.63,55300.0,20.2562,20.2616,20.2347,20.2347,55300.0
2011-03-25 13:30:00,37.64,37.64,37.57,37.57,117300.0,20.2401,20.2401,20.2024,20.2024,117300.0
2011-03-25 14:00:00,37.58,37.61,37.55,37.55,95800.0,20.2078,20.2239,20.1917,20.1917,95800.0
2011-03-25 14:30:00,37.56,37.62,37.55,37.62,75500.0,20.197,20.2293,20.1917,20.2293,75500.0
2011-03-25 15:00:00,37.62,37.63,37.55,37.56,140800.0,20.2293,20.2347,20.1917,20.197,140800.0
2011-03-25 15:30:00,37.57,37.61,37.53,37.59,362000.0,20.2024,20.2239,20.1809,20.2132,362000.0
2011-03-28 09:30:00,37.61,37.69,37.58,37.68,176800.0,20.2239,20.2669,20.2078,20.2616,176800.0
2011-03-28 10:00:00,37.68,37.75,37.68,37.72,160400.0,20.2616,20.2992,20.2616,20.2831,160400.0
2011-03-28 10:30:00,37.71,37.75,37.7,37.71,156900.0,20.2777,20.2992,20.2723,20.2777,156900.0
2011-03-28 11:00:00,37.71,37.73,37.63,37.64,165800.0,20.2777,20.2885,20.2347,20.2401,165800.0
2011-03-28 11:30:00,37.64,37.64,37.52,37.57,151200.0,20.2401,20.2401,20.1755,20.2024,151200.0
2011-03-28 12:00:00,37.56,37.56,37.48,37.51,103300.0,20.197,20.197,20.154,20.1702,103300.0
2011-03-28 12:30:00,37.5,37.58,37.5,37.57,93200.0,20.1648,20.2078,20.1648,20.2024,93200.0
2011-03-28 13:00:00,37.58,37.58,37.5,37.52,77900.0,20.2078,20.2078,20.1648,20.1755,77900.0
2011-03-28 13:30:00,37.52,37.52,37.48,37.5,89400.0,20.1755,20.1755,20.154,20.1648,89400.0
2011-03-28 14:00:00,37.5,37.51,37.44,37.51,105700.0,20.1648,20.1702,20.1325,20.1702,105700.0
2011-03-28 14:30:00,37.51,37.54,37.49,37.51,95800.0,20.1702,20.1863,20.1594,20.1702,95800.0
2011-03-28 15:00:00,37.51,37.53,37.49,37.52,132400.0,20.1702,20.1809,20.1594,20.1755,132400.0
2011-03-28 15:30:00,37.53,37.59,37.47,37.54,836900.0,20.1809,20.2132,20.1486,20.1863,836900.0
2011-03-29 09:30:00,37.54,37.63,37.4,37.4,320100.0,20.1863,20.2347,20.111,20.111,320100.0
2011-03-29 10:00:00,37.4,37.58,37.36,37.56,261500.0,20.111,20.2078,20.0895,20.197,261500.0
2011-03-29 10:30:00,37.57,37.61,37.52,37.59,158700.0,20.2024,20.2239,20.1755,20.2132,158700.0
2011-03-29 11:00:00,37.59,37.67,37.5,37.66,211700.0,20.2132,20.2562,20.1648,20.2508,211700.0
2011-03-29 11:30:00,37.65,37.71,37.65,37.66,217000.0,20.2454,20.2777,20.2454,20.2508,217000.0
2011-03-29 12:00:00,37.67,37.71,37.65,37.7,78500.0,20.2562,20.2777,20.2454,20.2723,78500.0
2011-03-29 12:30:00,37.69,37.7,37.67,37.7,88400.0,20.2669,20.2723,20.2562,20.2723,88400.0
2011-03-29 13:00:00,37.7,37.7,37.64,37.67,85400.0,20.2723,20.2723,20.2401,20.2562,85400.0
2011-03-29 13:30:00,37.67,37.7,37.65,37.68,85400.0,20.2562,20.2723,20.2454,20.2616,85400.0
2011-03-29 14:00:00,37.67,37.7,37.66,37.7,103200.0,20.2562,20.2723,20.2508,20.2723,103200.0
2011-03-29 14:30:00,37.69,37.7,37.65,37.68,149600.0,20.2669,20.2723,20.2454,20.2616,149600.0
2011-03-29 15:00:00,37.68,37.69,37.64,37.66,151500.0,20.2616,20.2669,20.2401,20.2508,151500.0
2011-03-29 15:30:00,37.66,37.7,37.58,37.69,338300.0,20.2508,20.2723,20.2078,20.2669,338300.0
2011-03-30 09:30:00,37.77,37.98,37.77,37.98,350400.0,20.31,20.4229,20.31,20.4229,350400.0
2011-03-30 10:00:00,37.98,38.0,37.89,37.92,202200.0,20.4229,20.4336,20.3745,20.3906,202200.0
2011-03-30 10:30:00,37.92,37.97,37.83,37.93,133000.0,20.3906,20.4175,20.3422,20.396,133000.0
2011-03-30 11:00:00,37.93,37.98,37.89,37.98,150600.0,20.396,20.4229,20.3745,20.4229,150600.0
2011-03-30 11:30:00,37.98,38.0,37.95,37.98,156800.0,20.4229,20.4336,20.4068,20.4229,156800.0
2011-03-30 12:00:00,37.98,38.01,37.95,37.99,209200.0,20.4229,20.439,20.4068,20.4283,209200.0
2011-03-30 12:30:00,38.0,38.1,37.98,38.09,191800.0,20.4336,20.4874,20.4229,20.482,191800.0
2011-03-30 13:00:00,38.08,38.15,38.08,38.14,111900.0,20.4767,20.5143,20.4767,20.5089,111900.0
2011-03-30 13:30:00,38.14,38.15,38.12,38.15,100300.0,20.5089,20.5143,20.4982,20.5143,100300.0
2011-03-30 14:00:00,38.14,38.19,38.14,38.16,150000.0,20.5089,20.5358,20.5089,20.5197,150000.0
2011-03-30 14:30:00,38.16,38.18,38.11,38.16,148000.0,20.5197,20.5304,20.4928,20.5197,148000.0
2011-03-30 15:00:00,38.15,38.18,38.12,38.16,224300.0,20.5143,20.5304,20.4982,20.5197,224300.0
2011-03-30 15:30:00,38.16,38.17,38.1,38.15,520700.0,20.5197,20.5251,20.4874,20.5143,520700.0
2011-03-31 09:30:00,38.02,38.12,37.93,37.96,238900.0,20.4444,20.4982,20.396,20.4121,238900.0
2011-03-31 10:00:00,37.97,38.19,37.97,38.13,285900.0,20.4175,20.5358,20.4175,20.5035,285900.0
2011-03-31 10:30:00,38.14,38.2,38.09,38.1,155300.0,20.5089,20.5412,20.482,20.4874,155300.0
2011-03-31 11:00:00,38.1,38.15,38.06,38.11,131100.0,20.4874,20.5143,20.4659,20.4928,131100.0
2011-03-31 11:30:00,38.09,38.1,38.04,38.08,84200.0,20.482,20.4874,20.4552,20.4767,84200.0
2011-03-31 12:00:00,38.07,38.13,38.07,38.12,56700.0,20.4713,20.5035,20.4713,20.4982,56700.0
2011-03-31 12:30:00,38.13,38.13,38.07,38.1,57300.0,20.5035,20.5035,20.4713,20.4874,57300.0
2011-03-31 13:00:00,38.1,38.17,38.1,38.16,127000.0,20.4874,20.5251,20.4874,20.5197,127000.0
2011-03-31 13:30:00,38.15,38.16,38.13,38.14,47800.0,20.5143,20.5197,20.5035,20.5089,47800.0
2011-03-31 14:00:00,38.14,38.16,38.12,38.13,85500.0,20.5089,20.5197,20.4982,20.5035,85500.0
2011-03-31 14:30:00,38.13,38.14,38.09,38.11,145300.0,20.5035,20.5089,20.482,20.4928,145300.0
2011-03-31 15:00:00,38.1,38.11,38.07,38.11,149700.0,20.4874,20.4928,20.4713,20.4928,149700.0
2011-03-31 15:30:00,38.11,38.12,38.04,38.09,623700.0,20.4928,20.4982,20.4552,20.482,623700.0
2011-04-01 09:30:00,38.15,38.18,38.07,38.11,283200.0,20.5143,20.5304,20.4713,20.4928,283200.0
2011-04-01 10:00:00,38.11,38.12,38.02,38.02,308300.0,20.4928,20.4982,20.4444,20.4444,308300.0
2011-04-01 10:30:00,38.02,38.11,38.02,38.07,187500.0,20.4444,20.4928,20.4444,20.4713,187500.0
2011-04-01 11:00:00,38.08,38.18,38.08,38.18,467000.0,20.4767,20.5304,20.4767,20.5304,467000.0
2011-04-01 11:30:00,38.17,38.19,38.16,38.19,146400.0,20.5251,20.5358,20.5197,20.5358,146400.0
2011-04-01 12:00:00,38.19,38.2,38.18,38.2,122600.0,20.5358,20.5412,20.5304,20.5412,122600.0
2011-04-01 12:30:00,38.2,38.21,38.17,38.2,152100.0,20.5412,20.5466,20.5251,20.5412,152100.0
2011-04-01 13:00:00,38.2,38.24,38.19,38.2,107800.0,20.5412,20.5627,20.5358,20.5412,107800.0
2011-04-01 13:30:00,38.2,38.25,38.19,38.22,161200.0,20.5412,20.5681,20.5358,20.5519,161200.0
2011-04-01 14:00:00,38.22,38.25,38.2,38.24,116400.0,20.5519,20.5681,20.5412,20.5627,116400.0
2011-04-01 14:30:00,38.23,38.25,38.19,38.22,156500.0,20.5573,20.5681,20.5358,20.5519,156500.0
2011-04-01 15:00:00,38.21,38.25,38.2,38.24,262900.0,20.5466,20.5681,20.5412,20.5627,262900.0
2011-04-01 15:30:00,38.24,38.31,38.24,38.3,493600.0,20.5627,20.6003,20.5627,20.595,493600.0
2011-04-04 09:30:00,38.34,38.37,38.29,38.33,187200.0,20.6165,20.6326,20.5896,20.6111,187200.0
2011-04-04 10:00:00,38.34,38.35,38.26,38.27,150400.0,20.6165,20.6218,20.5735,20.5788,150400.0
2011-04-04 10:30:00,38.28,38.33,38.25,38.28,159100.0,20.5842,20.6111,20.5681,20.5842,159100.0
2011-04-04 11:00:00,38.27,38.32,38.27,38.31,112900.0,20.5788,20.6057,20.5788,20.6003,112900.0
2011-04-04 11:30:00,38.3,38.33,38.29,38.3,142400.0,20.595,20.6111,20.5896,20.595,142400.0
2011-04-04 12:00:00,38.3,38.3,38.22,38.27,99700.0,20.595,20.595,20.5519,20.5788,99700.0
2011-04-04 12:30:00,38.27,38.32,38.27,38.3,123000.0,20.5788,20.6057,20.5788,20.595,123000.0
2011-04-04 13:00:00,38.3,38.31,38.29,38.3,74200.0,20.595,20.6003,20.5896,20.595,74200.0
2011-04-04 13:30:00,38.3,38.31,38.26,38.28,125000.0,20.595,20.6003,20.5735,20.5842,125000.0
2011-04-04 14:00:00,38.28,38.31,38.27,38.3,135200.0,20.5842,20.6003,20.5788,20.595,135200.0
2011-04-04 14:30:00,38.29,38.33,38.28,38.3,186100.0,20.5896,20.6111,20.5842,20.595,186100.0
2011-04-04 15:00:00,38.3,38.31,38.28,38.3,247800.0,20.595,20.6003,20.5842,20.595,247800.0
2011-04-04 15:30:00,38.3,38.35,38.29,38.32,524700.0,20.595,20.6218,20.5896,20.6057,524700.0
2011-04-05 09:30:00,38.28,38.42,38.28,38.4,244600.0,20.5842,20.6595,20.5842,20.6487,244600.0
2011-04-05 10:00:00,38.39,38.44,38.35,38.36,219000.0,20.6434,20.6702,20.6218,20.6272,219000.0
2011-04-05 10:30:00,38.36,38.4,38.3,38.35,211400.0,20.6272,20.6487,20.595,20.6218,211400.0
2011-04-05 11:00:00,38.36,38.41,38.33,38.35,100500.0,20.6272,20.6541,20.6111,20.6218,100500.0
2011-04-05 11:30:00,38.34,38.43,38.32,38.42,97600.0,20.6165,20.6649,20.6057,20.6595,97600.0
2011-04-05 12:00:00,38.41,38.46,38.41,38.44,87500.0,20.6541,20.681,20.6541,20.6702,87500.0
2011-04-05 12:30:00,38.44,38.46,38.39,38.4,192700.0,20.6702,20.681,20.6434,20.6487,192700.0
2011-04-05 13:00:00,38.4,38.44,38.35,38.35,137500.0,20.6487,20.6702,20.6218,20.6218,137500.0
2011-04-05 13:30:00,38.34,38.36,38.34,38.35,90500.0,20.6165,20.6272,20.6165,20.6218,90500.0
2011-04-05 14:00:00,38.35,38.36,38.3,38.35,107400.0,20.6218,20.6272,20.595,20.6218,107400.0
2011-04-05 14:30:00,38.34,38.4,38.33,38.39,133000.0,20.6165,20.6487,20.6111,20.6434,133000.0
2011-04-05 15:00:00,38.39,38.39,38.3,38.31,229500.0,20.6434,20.6434,20.595,20.6003,229500.0
2011-04-05 15:30:00,38.3,38.32,38.25,38.27,533200.0,20.595,20.6057,20.5681,20.5788,533200.0
2011-04-06 09:30:00,38.32,38.44,38.3,38.33,201600.0,20.6057,20.6702,20.595,20.6111,201600.0
2011-04-06 10:00:00,38.34,38.43,38.34,38.43,205900.0,20.6165,20.6649,20.6165,20.6649,205900.0
2011-04-06 10:30:00,38.43,38.48,38.41,38.47,224500.0,20.6649,20.6918,20.6541,20.6864,224500.0
2011-04-06 11:00:00,38.48,38.5,38.46,38.49,156600.0,20.6918,20.7025,20.681,20.6971,156600.0
2011-04-06 11:30:00,38.49,38.65,38.47,38.62,437100.0,20.6971,20.7832,20.6864,20.767,437100.0
2011-04-06 12:00:00,38.61,38.67,38.59,38.62,194700.0,20.7617,20.7939,20.7509,20.767,194700.0
2011-04-06 12:30:00,38.63,38.68,38.62,38.68,91500.0,20.7724,20.7993,20.767,20.7993,91500.0
2011-04-06 13:00:00,38.68,38.7,38.64,38.68,117100.0,20.7993,20.8101,20.7778,20.7993,117100.0
2011-04-06 13:30:00,38.69,38.69,38.65,38.69,128300.0,20.8047,20.8047,20.7832,20.8047,128300.0
2011-04-06 14:00:00,38.69,38.69,38.65,38.66,128000.0,20.8047,20.8047,20.7832,20.7885,128000.0
2011-04-06 14:30:00,38.65,38.69,38.61,38.63,152600.0,20.7832,20.8047,20.7617,20.7724,152600.0
2011-04-06 15:00:00,38.63,38.66,38.62,38.64,141700.0,20.7724,20.7885,20.767,20.7778,141700.0
2011-04-06 15:30:00,38.64,38.7,38.63,38.68,597000.0,20.7778,20.8101,20.7724,20.7993,597000.0
2011-04-07 09:30:00,38.59,38.6,38.41,38.53,247400.0,20.7509,20.7563,20.6541,20.7186,247400.0
2011-04-07 10:00:00,38.52,38.54,38.49,38.53,150900.0,20.7133,20.724,20.6971,20.7186,150900.0
2011-04-07 10:30:00,38.54,38.63,38.5,38.62,370600.0,20.724,20.7724,20.7025,20.767,370600.0
2011-04-07 11:00:00,38.63,38.63,38.54,38.58,163000.0,20.7724,20.7724,20.724,20.7455,163000.0
2011-04-07 11:30:00,38.57,38.63,38.51,38.63,139300.0,20.7401,20.7724,20.7079,20.7724,139300.0
2011-04-07 12:00:00,38.62,38.63,38.56,38.61,132700.0,20.767,20.7724,20.7348,20.7617,132700.0
2011-04-07 12:30:00,38.61,38.7,38.59,38.69,205000.0,20.7617,20.8101,20.7509,20.8047,205000.0
2011-04-07 13:00:00,38.69,38.75,38.65,38.66,382100.0,20.8047,20.8369,20.7832,20.7885,382100.0
2011-04-07 13:30:00,38.65,38.7,38.64,38.68,180500.0,20.7832,20.8101,20.7778,20.7993,180500.0
2011-04-07 14:00:00,38.68,38.74,38.68,38.69,211800.0,20.7993,20.8316,20.7993,20.8047,211800.0
2011-04-07 14:30:00,38.69,38.71,38.64,38.69,177200.0,20.8047,20.8154,20.7778,20.8047,177200.0
2011-04-07 15:00:00,38.68,38.71,38.65,38.68,170800.0,20.7993,20.8154,20.7832,20.7993,170800.0
2011-04-07 15:30:00,38.67,38.72,38.65,38.7,480000.0,20.7939,20.8208,20.7832,20.8101,480000.0
2011-04-08 09:30:00,38.75,38.75,38.55,38.56,207800.0,20.8369,20.8369,20.7294,20.7348,207800.0
2011-04-08 10:00:00,38.56,38.6,38.53,38.53,145300.0,20.7348,20.7563,20.7186,20.7186,145300.0
2011-04-08 10:30:00,38.54,38.57,38.53,38.55,152200.0,20.724,20.7401,20.7186,20.7294,152200.0
2011-04-08 11:00:00,38.55,38.62,38.53,38.53,213200.0,20.7294,20.767,20.7186,20.7186,213200.0
2011-04-08 11:30:00,38.54,38.57,38.44,38.44,161600.0,20.724,20.7401,20.6702,20.6702,161600.0
2011-04-08 12:00:00,38.45,38.48,38.43,38.45,92200.0,20.6756,20.6918,20.6649,20.6756,92200.0
2011-04-08 12:30:00,38.45,38.5,38.42,38.45,221100.0,20.6756,20.7025,20.6595,20.6756,221100.0
2011-04-08 13:00:00,38.45,38.49,38.43,38.47,119300.0,20.6756,20.6971,20.6649,20.6864,119300.0
2011-04-08 13:30:00,38.47,38.48,38.45,38.46,86600.0,20.6864,20.6918,20.6756,20.681,86600.0
2011-04-08 14:00:00,38.46,38.46,38.4,38.4,147000.0,20.681,20.681,20.6487,20.6487,147000.0
2011-04-08 14:30:00,38.41,38.41,38.27,38.29,249800.0,20.6541,20.6541,20.5788,20.5896,249800.0
2011-04-08 15:00:00,38.28,38.35,38.27,38.35,311000.0,20.5842,20.6218,20.5788,20.6218,311000.0
2011-04-08 15:30:00,38.36,38.41,38.34,38.41,669000.0,20.6272,20.6541,20.6165,20.6541,669000.0
2011-04-11 09:30:00,38.27,38.37,38.16,38.18,556600.0,20.5788,20.6326,20.5197,20.5304,556600.0
2011-04-11 10:00:00,38.19,38.27,38.17,38.17,335600.0,20.5358,20.5788,20.5251,20.5251,335600.0
2011-04-11 10:30:00,38.17,38.18,38.09,38.13,435800.0,20.5251,20.5304,20.482,20.5035,435800.0
2011-04-11 11:00:00,38.14,38.14,38.06,38.06,297300.0,20.5089,20.5089,20.4659,20.4659,297300.0
2011-04-11 11:30:00,38.07,38.07,37.97,38.0,191200.0,20.4713,20.4713,20.4175,20.4336,191200.0
2011-04-11 12:00:00,38.01,38.01,37.88,37.9,323100.0,20.439,20.439,20.3691,20.3799,323100.0
2011-04-11 12:30:00,37.9,37.91,37.77,37.77,351100.0,20.3799,20.3852,20.31,20.31,351100.0
2011-04-11 13:00:00,37.77,37.78,37.7,37.75,359900.0,20.31,20.3153,20.2723,20.2992,359900.0
2011-04-11 13:30:00,37.75,37.82,37.75,37.78,250800.0,20.2992,20.3369,20.2992,20.3153,250800.0
2011-04-11 14:00:00,37.78,37.78,37.71,37.72,239900.0,20.3153,20.3153,20.2777,20.2831,239900.0
2011-04-11 14:30:00,37.72,37.74,37.67,37.68,367900.0,20.2831,20.2938,20.2562,20.2616,367900.0
2011-04-11 15:00:00,37.68,37.7,37.61,37.65,473600.0,20.2616,20.2723,20.2239,20.2454,473600.0
2011-04-11 15:30:00,37.65,37.77,37.63,37.77,829100.0,20.2454,20.31,20.2347,20.31,829100.0
2011-04-12 09:30:00,37.71,37.78,37.63,37.78,503900.0,20.2777,20.3153,20.2347,20.3153,503900.0
2011-04-12 10:00:00,37.78,37.78,37.66,37.68,305400.0,20.3153,20.3153,20.2508,20.2616,305400.0
2011-04-12 10:30:00,37.69,37.69,37.55,37.58,298900.0,20.2669,20.2669,20.1917,20.2078,298900.0
2011-04-12 11:00:00,37.58,37.62,37.52,37.54,201300.0,20.2078,20.2293,20.1755,20.1863,201300.0
2011-04-12 11:30:00,37.54,37.55,37.52,37.52,139100.0,20.1863,20.1917,20.1755,20.1755,139100.0
2011-04-12 12:00:00,37.53,37.55,37.52,37.55,124100.0,20.1809,20.1917,20.1755,20.1917,124100.0
2011-04-12 12:30:00,37.55,37.55,37.52,37.53,263700.0,20.1917,20.1917,20.1755,20.1809,263700.0
2011-04-12 13:00:00,37.54,37.55,37.52,37.54,157400.0,20.1863,20.1917,20.1755,20.1863,157400.0
2011-04-12 13:30:00,37.55,37.57,37.51,37.53,197400.0,20.1917,20.2024,20.1702,20.1809,197400.0
2011-04-12 14:00:00,37.53,37.6,37.51,37.59,229700.0,20.1809,20.2186,20.1702,20.2132,229700.0
2011-04-12 14:30:00,37.6,37.6,37.54,37.55,226900.0,20.2186,20.2186,20.1863,20.1917,226900.0
2011-04-12 15:00:00,37.55,37.57,37.5,37.51,255400.0,20.1917,20.2024,20.1648,20.1702,255400.0
2011-04-12 15:30:00,37.51,37.52,37.48,37.5,777200.0,20.1702,20.1755,20.154,20.1648,777200.0
2011-04-13 09:30:00,37.58,37.85,37.52,37.71,400400.0,20.2078,20.353,20.1755,20.2777,400400.0
2011-04-13 10:00:00,37.71,37.79,37.67,37.77,219400.0,20.2777,20.3207,20.2562,20.31,219400.0
2011-04-13 10:30:00,37.77,37.82,37.7,37.71,195500.0,20.31,20.3369,20.2723,20.2777,195500.0
2011-04-13 11:00:00,37.72,37.78,37.71,37.73,120000.0,20.2831,20.3153,20.2777,20.2885,120000.0
2011-04-13 11:30:00,37.72,37.74,37.63,37.63,128600.0,20.2831,20.2938,20.2347,20.2347,128600.0
2011-04-13 12:00:00,37.63,37.67,37.6,37.62,145400.0,20.2347,20.2562,20.2186,20.2293,145400.0
2011-04-13 12:30:00,37.63,37.63,37.58,37.59,91400.0,20.2347,20.2347,20.2078,20.2132,91400.0
2011-04-13 13:00:00,37.59,37.64,37.58,37.64,145100.0,20.2132,20.2401,20.2078,20.2401,145100.0
2011-04-13 13:30:00,37.64,37.68,37.62,37.64,145900.0,20.2401,20.2616,20.2293,20.2401,145900.0
2011-04-13 14:00:00,37.64,37.69,37.63,37.69,140000.0,20.2401,20.2669,20.2347,20.2669,140000.0
2011-04-13 14:30:00,37.69,37.72,37.63,37.65,172600.0,20.2669,20.2831,20.2347,20.2454,172600.0
2011-04-13 15:00:00,37.65,37.67,37.61,37.63,248900.0,20.2454,20.2562,20.2239,20.2347,248900.0
2011-04-13 15:30:00,37.63,37.64,37.58,37.58,401400.0,20.2347,20.2401,20.2078,20.2078,401400.0
2011-04-14 09:30:00,37.5,37.6,37.43,37.48,526300.0,20.1648,20.2186,20.1271,20.154,526300.0
2011-04-14 10:00:00,37.49,37.67,37.45,37.64,251000.0,20.1594,20.2562,20.1379,20.2401,251000.0
2011-04-14 10:30:00,37.64,37.7,37.64,37.66,269900.0,20.2401,20.2723,20.2401,20.2508,269900.0
2011-04-14 11:00:00,37.66,37.69,37.6,37.61,390800.0,20.2508,20.2669,20.2186,20.2239,390800.0
2011-04-14 11:30:00,37.62,37.7,37.59,37.7,172800.0,20.2293,20.2723,20.2132,20.2723,172800.0
2011-04-14 12:00:00,37.7,37.81,37.69,37.81,168700.0,20.2723,20.3315,20.2669,20.3315,168700.0
2011-04-14 12:30:00,37.81,37.85,37.78,37.78,156600.0,20.3315,20.353,20.3153,20.3153,156600.0
2011-04-14 13:00:00,37.79,37.81,37.75,37.78,133200.0,20.3207,20.3315,20.2992,20.3153,133200.0
2011-04-14 13:30:00,37.79,37.8,37.76,37.78,108600.0,20.3207,20.3261,20.3046,20.3153,108600.0
2011-04-14 14:00:00,37.78,37.84,37.77,37.81,145500.0,20.3153,20.3476,20.31,20.3315,145500.0
2011-04-14 14:30:00,37.81,37.85,37.8,37.83,134300.0,20.3315,20.353,20.3261,20.3422,134300.0
2011-04-14 15:00:00,37.83,37.93,37.82,37.87,261700.0,20.3422,20.396,20.3369,20.3637,261700.0
2011-04-14 15:30:00,37.87,37.88,37.81,37.84,672100.0,20.3637,20.3691,20.3315,20.3476,672100.0
2011-04-15 09:30:00,38.02,38.19,37.87,38.19,866700.0,20.4444,20.5358,20.3637,20.5358,866700.0
2011-04-15 10:00:00,38.18,38.25,38.12,38.18,403600.0,20.5304,20.5681,20.4982,20.5304,403600.0
2011-04-15 10:30:00,38.19,38.29,38.15,38.27,314500.0,20.5358,20.5896,20.5143,20.5788,314500.0
2011-04-15 11:00:00,38.27,38.32,38.25,38.31,242500.0,20.5788,20.6057,20.5681,20.6003,242500.0
2011-04-15 11:30:00,38.32,38.37,38.31,38.34,147900.0,20.6057,20.6326,20.6003,20.6165,147900.0
2011-04-15 12:00:00,38.34,38.4,38.34,38.37,134600.0,20.6165,20.6487,20.6165,20.6326,134600.0
2011-04-15 12:30:00,38.36,38.5,38.36,38.48,238500.0,20.6272,20.7025,20.6272,20.6918,238500.0
2011-04-15 13:00:00,38.48,38.5,38.39,38.39,243900.0,20.6918,20.7025,20.6434,20.6434,243900.0
2011-04-15 13:30:00,38.4,38.43,38.39,38.4,178100.0,20.6487,20.6649,20.6434,20.6487,178100.0
2011-04-15 14:00:00,38.41,38.42,38.39,38.39,254600.0,20.6541,20.6595,20.6434,20.6434,254600.0
2011-04-15 14:30:00,38.4,38.43,38.36,38.38,260500.0,20.6487,20.6649,20.6272,20.638,260500.0
2011-04-15 15:00:00,38.38,38.42,38.36,38.4,338600.0,20.638,20.6595,20.6272,20.6487,338600.0
2011-04-15 15:30:00,38.39,38.42,38.3,38.34,823000.0,20.6434,20.6595,20.595,20.6165,823000.0
2011-04-18 09:30:00,38.14,38.21,37.93,38.06,356100.0,20.5089,20.5466,20.396,20.4659,356100.0
2011-04-18 10:00:00,38.07,38.36,38.06,38.33,468700.0,20.4713,20.6272,20.4659,20.6111,468700.0
2011-04-18 10:30:00,38.34,38.35,38.17,38.22,234600.0,20.6165,20.6218,20.5251,20.5519,234600.0
2011-04-18 11:00:00,38.21,38.24,38.12,38.19,234100.0,20.5466,20.5627,20.4982,20.5358,234100.0
2011-04-18 11:30:00,38.19,38.25,38.16,38.22,182600.0,20.5358,20.5681,20.5197,20.5519,182600.0
2011-04-18 12:00:00,38.22,38.27,38.2,38.21,146000.0,20.5519,20.5788,20.5412,20.5466,146000.0
2011-04-18 12:30:00,38.21,38.23,38.16,38.21,123800.0,20.5466,20.5573,20.5197,20.5466,123800.0
2011-04-18 13:00:00,38.21,38.24,38.18,38.22,140200.0,20.5466,20.5627,20.5304,20.5519,140200.0
2011-04-18 13:30:00,38.21,38.29,38.2,38.28,142500.0,20.5466,20.5896,20.5412,20.5842,142500.0
2011-04-18 14:00:00,38.28,38.28,38.2,38.25,258300.0,20.5842,20.5842,20.5412,20.5681,258300.0
2011-04-18 14:30:00,38.25,38.34,38.24,38.29,295800.0,20.5681,20.6165,20.5627,20.5896,295800.0
2011-04-18 15:00:00,38.28,38.34,38.23,38.27,278600.0,20.5842,20.6165,20.5573,20.5788,278600.0
2011-04-18 15:30:00,38.28,38.3,38.18,38.26,663600.0,20.5842,20.595,20.5304,20.5735,663600.0
2011-04-19 09:30:00,38.26,38.3,38.13,38.24,292900.0,20.5735,20.595,20.5035,20.5627,292900.0
2011-04-19 10:00:00,38.23,38.26,38.17,38.23,242900.0,20.5573,20.5735,20.5251,20.5573,242900.0
2011-04-19 10:30:00,38.23,38.27,38.2,38.2,223900.0,20.5573,20.5788,20.5412,20.5412,223900.0
2011-04-19 11:00:00,38.2,38.24,38.17,38.2,169200.0,20.5412,20.5627,20.5251,20.5412,169200.0
2011-04-19 11:30:00,38.2,38.22,38.15,38.2,172500.0,20.5412,20.5519,20.5143,20.5412,172500.0
2011-04-19 12:00:00,38.2,38.21,38.15,38.19,113000.0,20.5412,20.5466,20.5143,20.5358,113000.0
2011-04-19 12:30:00,38.19,38.21,38.15,38.19,92800.0,20.5358,20.5466,20.5143,20.5358,92800.0
2011-04-19 13:00:00,38.2,38.21,38.15,38.18,117300.0,20.5412,20.5466,20.5143,20.5304,117300.0
2011-04-19 13:30:00,38.17,38.24,38.16,38.19,97400.0,20.5251,20.5627,20.5197,20.5358,97400.0
2011-04-19 14:00:00,38.2,38.29,38.18,38.27,162600.0,20.5412,20.5896,20.5304,20.5788,162600.0
2011-04-19 14:30:00,38.26,38.26,38.18,38.18,99800.0,20.5735,20.5735,20.5304,20.5304,99800.0
2011-04-19 15:00:00,38.18,38.21,38.15,38.16,212200.0,20.5304,20.5466,20.5143,20.5197,212200.0
2011-04-19 15:30:00,38.16,38.23,38.16,38.2,620200.0,20.5197,20.5573,20.5197,20.5412,620200.0
2011-04-20 09:30:00,38.48,38.5,38.32,38.39,447000.0,20.6918,20.7025,20.6057,20.6434,447000.0
2011-04-20 10:00:00,38.4,38.5,38.39,38.45,233200.0,20.6487,20.7025,20.6434,20.6756,233200.0
2011-04-20 10:30:00,38.45,38.48,38.4,38.48,122900.0,20.6756,20.6918,20.6487,20.6918,122900.0
2011-04-20 11:00:00,38.48,38.5,38.45,38.5,230900.0,20.6918,20.7025,20.6756,20.7025,230900.0
2011-04-20 11:30:00,38.5,38.58,38.49,38.58,238200.0,20.7025,20.7455,20.6971,20.7455,238200.0
2011-04-20 12:00:00,38.58,38.6,38.56,38.6,161200.0,20.7455,20.7563,20.7348,20.7563,161200.0
2011-04-20 12:30:00,38.6,38.6,38.54,38.56,218800.0,20.7563,20.7563,20.724,20.7348,218800.0
2011-04-20 13:00:00,38.56,38.58,38.51,38.56,157700.0,20.7348,20.7455,20.7079,20.7348,157700.0
2011-04-20 13:30:00,38.56,38.6,38.56,38.58,115000.0,20.7348,20.7563,20.7348,20.7455,115000.0
2011-04-20 14:00:00,38.59,38.59,38.55,38.55,144900.0,20.7509,20.7509,20.7294,20.7294,144900.0
2011-04-20 14:30:00,38.55,38.56,38.5,38.54,138900.0,20.7294,20.7348,20.7025,20.724,138900.0
2011-04-20 15:00:00,38.55,38.55,38.48,38.52,175200.0,20.7294,20.7294,20.6918,20.7133,175200.0
2011-04-20 15:30:00,38.52,38.52,38.45,38.5,540300.0,20.7133,20.7133,20.6756,20.7025,540300.0
2011-04-21 09:30:00,38.58,38.58,38.33,38.41,297700.0,20.7455,20.7455,20.6111,20.6541,297700.0
2011-04-21 10:00:00,38.41,38.55,38.38,38.53,201200.0,20.6541,20.7294,20.638,20.7186,201200.0
2011-04-21 10:30:00,38.53,38.54,38.47,38.47,97500.0,20.7186,20.724,20.6864,20.6864,97500.0
2011-04-21 11:00:00,38.47,38.48,38.41,38.43,93200.0,20.6864,20.6918,20.6541,20.6649,93200.0
2011-04-21 11:30:00,38.43,38.46,38.4,38.42,81700.0,20.6649,20.681,20.6487,20.6595,81700.0
2011-04-21 12:00:00,38.41,38.48,38.41,38.47,90100.0,20.6541,20.6918,20.6541,20.6864,90100.0
2011-04-21 12:30:00,38.47,38.5,38.47,38.48,65400.0,20.6864,20.7025,20.6864,20.6918,65400.0
2011-04-21 13:00:00,38.48,38.52,38.48,38.52,56300.0,20.6918,20.7133,20.6918,20.7133,56300.0
2011-04-21 13:30:00,38.52,38.55,38.51,38.54,56800.0,20.7133,20.7294,20.7079,20.724,56800.0
2011-04-21 14:00:00,38.54,38.55,38.51,38.51,87000.0,20.724,20.7294,20.7079,20.7079,87000.0
2011-04-21 14:30:00,38.51,38.53,38.47,38.47,175500.0,20.7079,20.7186,20.6864,20.6864,175500.0
2011-04-21 15:00:00,38.47,38.48,38.44,38.44,96100.0,20.6864,20.6918,20.6702,20.6702,96100.0
2011-04-21 15:30:00,38.45,38.55,38.44,38.54,328700.0,20.6756,20.7294,20.6702,20.724,328700.0
2011-04-25 09:30:00,38.54,38.56,38.49,38.5,212100.0,20.724,20.7348,20.6971,20.7025,212100.0
2011-04-25 10:00:00,38.5,38.54,38.45,38.45,209800.0,20.7025,20.724,20.6756,20.6756,209800.0
2011-04-25 10:30:00,38.45,38.49,38.4,38.42,132300.0,20.6756,20.6971,20.6487,20.6595,132300.0
2011-04-25 11:00:00,38.42,38.52,38.41,38.5,133700.0,20.6595,20.7133,20.6541,20.7025,133700.0
2011-04-25 11:30:00,38.51,38.53,38.45,38.51,113300.0,20.7079,20.7186,20.6756,20.7079,113300.0
2011-04-25 12:00:00,38.52,38.53,38.51,38.53,60800.0,20.7133,20.7186,20.7079,20.7186,60800.0
2011-04-25 12:30:00,38.53,38.56,38.52,38.55,73900.0,20.7186,20.7348,20.7133,20.7294,73900.0
2011-04-25 13:00:00,38.55,38.56,38.53,38.55,56900.0,20.7294,20.7348,20.7186,20.7294,56900.0
2011-04-25 13:30:00,38.55,38.58,38.55,38.57,72600.0,20.7294,20.7455,20.7294,20.7401,72600.0
2011-04-25 14:00:00,38.58,38.6,38.55,38.57,114000.0,20.7455,20.7563,20.7294,20.7401,114000.0
2011-04-25 14:30:00,38.57,38.58,38.54,38.57,88700.0,20.7401,20.7455,20.724,20.7401,88700.0
2011-04-25 15:00:00,38.58,38.58,38.52,38.52,115600.0,20.7455,20.7455,20.7133,20.7133,115600.0
2011-04-25 15:30:00,38.52,38.53,38.48,38.52,417000.0,20.7133,20.7186,20.6918,20.7133,417000.0
2011-04-26 09:30:00,38.63,38.68,38.54,38.66,250600.0,20.7724,20.7993,20.724,20.7885,250600.0
2011-04-26 10:00:00,38.65,38.7,38.59,38.66,236400.0,20.7832,20.8101,20.7509,20.7885,236400.0
2011-04-26 10:30:00,38.66,38.67,38.6,38.6,162800.0,20.7885,20.7939,20.7563,20.7563,162800.0
2011-04-26 11:00:00,38.6,38.68,38.58,38.68,215000.0,20.7563,20.7993,20.7455,20.7993,215000.0
2011-04-26 11:30:00,38.68,38.72,38.67,38.72,173800.0,20.7993,20.8208,20.7939,20.8208,173800.0
2011-04-26 12:00:00,38.72,38.74,38.7,38.71,165400.0,20.8208,20.8316,20.8101,20.8154,165400.0
2011-04-26 12:30:00,38.71,38.75,38.71,38.74,169400.0,20.8154,20.8369,20.8154,20.8316,169400.0
2011-04-26 13:00:00,38.74,38.75,38.72,38.72,122300.0,20.8316,20.8369,20.8208,20.8208,122300.0
2011-04-26 13:30:00,38.73,38.74,38.68,38.69,164400.0,20.8262,20.8316,20.7993,20.8047,164400.0
2011-04-26 14:00:00,38.69,38.74,38.66,38.68,274400.0,20.8047,20.8316,20.7885,20.7993,274400.0
2011-04-26 14:30:00,38.69,38.72,38.67,38.69,152400.0,20.8047,20.8208,20.7939,20.8047,152400.0
2011-04-26 15:00:00,38.69,38.71,38.66,38.66,350900.0,20.8047,20.8154,20.7885,20.7885,350900.0
2011-04-26 15:30:00,38.66,38.67,38.53,38.6,1282000.0,20.7885,20.7939,20.7186,20.7563,1282000.0
2011-04-27 09:30:00,38.72,38.75,38.61,38.75,507000.0,20.8208,20.8369,20.7617,20.8369,507000.0
2011-04-27 10:00:00,38.75,38.79,38.73,38.76,572100.0,20.8369,20.8584,20.8262,20.8423,572100.0
2011-04-27 10:30:00,38.75,38.85,38.73,38.81,239700.0,20.8369,20.8907,20.8262,20.8692,239700.0
2011-04-27 11:00:00,38.82,38.89,38.8,38.88,212100.0,20.8746,20.9122,20.8638,20.9068,212100.0
2011-04-27 11:30:00,38.88,38.94,38.87,38.94,220300.0,20.9068,20.9391,20.9015,20.9391,220300.0
2011-04-27 12:00:00,38.94,38.95,38.87,38.93,162100.0,20.9391,20.9445,20.9015,20.9337,162100.0
2011-04-27 12:30:00,38.93,38.98,38.92,38.97,199700.0,20.9337,20.9606,20.9284,20.9552,199700.0
2011-04-27 13:00:00,38.96,38.97,38.76,38.8,386600.0,20.9499,20.9552,20.8423,20.8638,386600.0
2011-04-27 13:30:00,38.81,38.95,38.8,38.95,186000.0,20.8692,20.9445,20.8638,20.9445,186000.0
2011-04-27 14:00:00,38.93,38.97,38.92,38.95,336200.0,20.9337,20.9552,20.9284,20.9445,336200.0
2011-04-27 14:30:00,38.95,38.99,38.93,38.95,288200.0,20.9445,20.966,20.9337,20.9445,288200.0
2011-04-27 15:00:00,38.95,38.96,38.86,38.87,475400.0,20.9445,20.9499,20.8961,20.9015,475400.0
2011-04-27 15:30:00,38.87,38.99,38.86,38.91,936900.0,20.9015,20.966,20.8961,20.923,936900.0
2011-04-28 09:30:00,38.51,38.61,38.45,38.59,620300.0,20.9597,21.0142,20.9271,21.0033,620300.0
2011-04-28 10:00:00,38.59,38.71,38.53,38.67,473300.0,21.0033,21.0686,20.9706,21.0468,473300.0
2011-04-28 10:30:00,38.68,38.71,38.61,38.7,339400.0,21.0523,21.0686,21.0142,21.0631,339400.0
2011-04-28 11:00:00,38.7,38.71,38.67,38.68,174400.0,21.0631,21.0686,21.0468,21.0523,174400.0
2011-04-28 11:30:00,38.67,38.7,38.61,38.66,206800.0,21.0468,21.0631,21.0142,21.0414,206800.0
2011-04-28 12:00:00,38.66,38.73,38.65,38.72,197600.0,21.0414,21.0795,21.0359,21.074,197600.0
2011-04-28 12:30:00,38.72,38.75,38.69,38.75,151600.0,21.074,21.0904,21.0577,21.0904,151600.0
2011-04-28 13:00:00,38.74,38.75,38.73,38.75,168400.0,21.0849,21.0904,21.0795,21.0904,168400.0
2011-04-28 13:30:00,38.75,38.78,38.74,38.77,220000.0,21.0904,21.1067,21.0849,21.1012,220000.0
2011-04-28 14:00:00,38.78,38.78,38.72,38.73,188800.0,21.1067,21.1067,21.074,21.0795,188800.0
2011-04-28 14:30:00,38.73,38.76,38.71,38.73,222300.0,21.0795,21.0958,21.0686,21.0795,222300.0
2011-04-28 15:00:00,38.73,38.79,38.71,38.79,283000.0,21.0795,21.1121,21.0686,21.1121,283000.0
2011-04-28 15:30:00,38.79,38.87,38.79,38.83,755700.0,21.1121,21.1557,21.1121,21.1339,755700.0
2011-04-29 09:30:00,38.81,38.97,38.59,38.97,366400.0,21.123,21.2101,21.0033,21.2101,366400.0
2011-04-29 10:00:00,38.97,38.98,38.92,38.96,219800.0,21.2101,21.2155,21.1829,21.2047,219800.0
2011-04-29 10:30:00,38.95,38.98,38.89,38.9,277600.0,21.1992,21.2155,21.1666,21.172,277600.0
2011-04-29 11:00:00,38.91,38.96,38.89,38.95,177900.0,21.1774,21.2047,21.1666,21.1992,177900.0
2011-04-29 11:30:00,38.95,38.97,38.91,38.94,194800.0,21.1992,21.2101,21.1774,21.1938,194800.0
2011-04-29 12:00:00,38.94,38.97,38.93,38.95,89000.0,21.1938,21.2101,21.1883,21.1992,89000.0
2011-04-29 12:30:00,38.95,38.97,38.94,38.97,108400.0,21.1992,21.2101,21.1938,21.2101,108400.0
2011-04-29 13:00:00,38.96,38.98,38.95,38.97,136600.0,21.2047,21.2155,21.1992,21.2101,136600.0
2011-04-29 13:30:00,38.96,38.98,38.96,38.96,135100.0,21.2047,21.2155,21.2047,21.2047,135100.0
2011-04-29 14:00:00,38.96,38.97,38.96,38.96,68300.0,21.2047,21.2101,21.2047,21.2047,68300.0
2011-04-29 14:30:00,38.97,38.98,38.96,38.97,80400.0,21.2101,21.2155,21.2047,21.2101,80400.0
2011-04-29 15:00:00,38.98,39.0,38.95,38.98,299900.0,21.2155,21.2264,21.1992,21.2155,299900.0
2011-04-29 15:30:00,38.98,39.05,38.97,39.04,923500.0,21.2155,21.2536,21.2101,21.2482,923500.0
2011-05-02 09:30:00,39.17,39.17,39.0,39.15,328800.0,21.319,21.319,21.2264,21.3081,328800.0
2011-05-02 10:00:00,39.15,39.19,39.11,39.17,239800.0,21.3081,21.3298,21.2863,21.319,239800.0
2011-05-02 10:30:00,39.17,39.18,39.13,39.14,188800.0,21.319,21.3244,21.2972,21.3026,188800.0
2011-05-02 11:00:00,39.14,39.17,39.11,39.14,215400.0,21.3026,21.319,21.2863,21.3026,215400.0
2011-05-02 11:30:00,39.14,39.15,39.1,39.11,119400.0,21.3026,21.3081,21.2809,21.2863,119400.0
2011-05-02 12:00:00,39.12,39.13,39.05,39.06,192600.0,21.2917,21.2972,21.2536,21.2591,192600.0
2011-05-02 12:30:00,39.06,39.1,39.05,39.08,100000.0,21.2591,21.2809,21.2536,21.27,100000.0
2011-05-02 13:00:00,39.08,39.14,39.08,39.12,117500.0,21.27,21.3026,21.27,21.2917,117500.0
2011-05-02 13:30:00,39.12,39.13,39.07,39.08,104700.0,21.2917,21.2972,21.2645,21.27,104700.0
2011-05-02 14:00:00,39.08,39.1,39.04,39.05,156900.0,21.27,21.2809,21.2482,21.2536,156900.0
2011-05-02 14:30:00,39.05,39.05,39.02,39.04,136800.0,21.2536,21.2536,21.2373,21.2482,136800.0
2011-05-02 15:00:00,39.04,39.1,39.02,39.02,183200.0,21.2482,21.2809,21.2373,21.2373,183200.0
2011-05-02 15:30:00,39.02,39.08,39.01,39.05,658500.0,21.2373,21.27,21.2319,21.2536,658500.0
2011-05-03 09:30:00,38.92,39.18,38.85,39.14,402400.0,21.1829,21.3244,21.1448,21.3026,402400.0
2011-05-03 10:00:00,39.14,39.23,39.09,39.21,392100.0,21.3026,21.3516,21.2754,21.3407,392100.0
2011-05-03 10:30:00,39.22,39.24,39.15,39.22,212400.0,21.3462,21.3571,21.3081,21.3462,212400.0
2011-05-03 11:00:00,39.22,39.24,39.1,39.12,200500.0,21.3462,21.3571,21.2809,21.2917,200500.0
2011-05-03 11:30:00,39.12,39.22,39.1,39.22,141400.0,21.2917,21.3462,21.2809,21.3462,141400.0
2011-05-03 12:00:00,39.22,39.3,39.22,39.27,680000.0,21.3462,21.3897,21.3462,21.3734,680000.0
2011-05-03 12:30:00,39.28,39.31,39.26,39.3,249600.0,21.3788,21.3951,21.3679,21.3897,249600.0
2011-05-03 13:00:00,39.29,39.31,39.27,39.3,139600.0,21.3843,21.3951,21.3734,21.3897,139600.0
2011-05-03 13:30:00,39.3,39.31,39.26,39.3,312300.0,21.3897,21.3951,21.3679,21.3897,312300.0
2011-05-03 14:00:00,39.3,39.31,39.14,39.28,405100.0,21.3897,21.3951,21.3026,21.3788,405100.0
2011-05-03 14:30:00,39.27,39.28,39.17,39.2,346100.0,21.3734,21.3788,21.319,21.3353,346100.0
2011-05-03 15:00:00,39.2,39.26,39.19,39.24,143000.0,21.3353,21.3679,21.3298,21.3571,143000.0
2011-05-03 15:30:00,39.24,39.3,39.15,39.28,1008900.0,21.3571,21.3897,21.3081,21.3788,1008900.0
2011-05-04 09:30:00,39.29,39.45,39.25,39.35,786800.0,21.3843,21.4713,21.3625,21.4169,786800.0
2011-05-04 10:00:00,39.35,39.47,39.23,39.46,523600.0,21.4169,21.4822,21.3516,21.4768,523600.0
2011-05-04 10:30:00,39.46,39.5,39.42,39.5,404900.0,21.4768,21.4986,21.455,21.4986,404900.0
2011-05-04 11:00:00,39.5,39.64,39.49,39.62,552300.0,21.4986,21.5748,21.4931,21.5639,552300.0
2011-05-04 11:30:00,39.62,39.75,39.62,39.7,525400.0,21.5639,21.6346,21.5639,21.6074,525400.0
2011-05-04 12:00:00,39.7,39.71,39.6,39.64,268500.0,21.6074,21.6129,21.553,21.5748,268500.0
2011-05-04 12:30:00,39.64,39.68,39.62,39.64,223000.0,21.5748,21.5965,21.5639,21.5748,223000.0
2011-05-04 13:00:00,39.63,39.68,39.6,39.67,271300.0,21.5693,21.5965,21.553,21.5911,271300.0
2011-05-04 13:30:00,39.67,39.68,39.59,39.62,225800.0,21.5911,21.5965,21.5475,21.5639,225800.0
2011-05-04 14:00:00,39.62,39.73,39.62,39.65,475700.0,21.5639,21.6237,21.5639,21.5802,475700.0
2011-05-04 14:30:00,39.65,39.68,39.57,39.58,189200.0,21.5802,21.5965,21.5367,21.5421,189200.0
2011-05-04 15:00:00,39.57,39.58,39.48,39.54,423500.0,21.5367,21.5421,21.4877,21.5203,423500.0
2011-05-04 15:30:00,39.54,39.58,39.51,39.52,915200.0,21.5203,21.5421,21.504,21.5094,915200.0
2011-05-05 09:30:00,39.45,39.49,39.24,39.38,478500.0,21.4713,21.4931,21.3571,21.4332,478500.0
2011-05-05 10:00:00,39.38,39.41,39.12,39.2,424600.0,21.4332,21.4496,21.2917,21.3353,424600.0
2011-05-05 10:30:00,39.2,39.26,39.17,39.25,252200.0,21.3353,21.3679,21.319,21.3625,252200.0
2011-05-05 11:00:00,39.25,39.27,39.21,39.22,215300.0,21.3625,21.3734,21.3407,21.3462,215300.0
2011-05-05 11:30:00,39.22,39.41,39.21,39.31,245900.0,21.3462,21.4496,21.3407,21.3951,245900.0
2011-05-05 12:00:00,39.31,39.38,39.25,39.37,174300.0,21.3951,21.4332,21.3625,21.4278,174300.0
2011-05-05 12:30:00,39.36,39.42,39.36,39.41,136100.0,21.4224,21.455,21.4224,21.4496,136100.0
2011-05-05 13:00:00,39.4,39.43,39.4,39.42,74000.0,21.4441,21.4605,21.4441,21.455,74000.0
2011-05-05 13:30:00,39.42,39.47,39.4,39.46,249400.0,21.455,21.4822,21.4441,21.4768,249400.0
2011-05-05 14:00:00,39.46,39.47,39.39,39.4,491200.0,21.4768,21.4822,21.4387,21.4441,491200.0
2011-05-05 14:30:00,39.41,39.49,39.4,39.41,248200.0,21.4496,21.4931,21.4441,21.4496,248200.0
2011-05-05 15:00:00,39.4,39.42,39.2,39.22,655400.0,21.4441,21.455,21.3353,21.3462,655400.0
2011-05-05 15:30:00,39.2,39.35,39.19,39.3,868600.0,21.3353,21.4169,21.3298,21.3897,868600.0
2011-05-06 09:30:00,39.5,39.6,39.42,39.57,357400.0,21.4986,21.553,21.455,21.5367,357400.0
2011-05-06 10:00:00,39.58,39.58,39.43,39.48,302000.0,21.5421,21.5421,21.4605,21.4877,302000.0
2011-05-06 10:30:00,39.49,39.53,39.43,39.45,189200.0,21.4931,21.5149,21.4605,21.4713,189200.0
2011-05-06 11:00:00,39.45,39.59,39.42,39.56,208800.0,21.4713,21.5475,21.455,21.5312,208800.0
2011-05-06 11:30:00,39.56,39.6,39.54,39.56,142700.0,21.5312,21.553,21.5203,21.5312,142700.0
2011-05-06 12:00:00,39.57,39.6,39.47,39.49,180800.0,21.5367,21.553,21.4822,21.4931,180800.0
2011-05-06 12:30:00,39.48,39.51,39.41,39.45,143900.0,21.4877,21.504,21.4496,21.4713,143900.0
2011-05-06 13:00:00,39.45,39.47,39.27,39.39,235100.0,21.4713,21.4822,21.3734,21.4387,235100.0
2011-05-06 13:30:00,39.39,39.46,39.37,39.42,227800.0,21.4387,21.4768,21.4278,21.455,227800.0
2011-05-06 14:00:00,39.43,39.53,39.41,39.44,178200.0,21.4605,21.5149,21.4496,21.4659,178200.0
2011-05-06 14:30:00,39.43,39.46,39.36,39.42,303000.0,21.4605,21.4768,21.4224,21.455,303000.0
2011-05-06 15:00:00,39.42,39.48,39.4,39.42,235100.0,21.455,21.4877,21.4441,21.455,235100.0
2011-05-06 15:30:00,39.41,39.55,39.41,39.47,680900.0,21.4496,21.5258,21.4496,21.4822,680900.0
2011-05-09 09:30:00,39.46,39.51,39.42,39.49,280300.0,21.4768,21.504,21.455,21.4931,280300.0
2011-05-09 10:00:00,39.5,39.5,39.41,39.41,219600.0,21.4986,21.4986,21.4496,21.4496,219600.0
2011-05-09 10:30:00,39.41,39.41,39.33,39.39,284300.0,21.4496,21.4496,21.406,21.4387,284300.0
2011-05-09 11:00:00,39.4,39.48,39.38,39.45,153000.0,21.4441,21.4877,21.4332,21.4713,153000.0
2011-05-09 11:30:00,39.45,39.51,39.41,39.51,175500.0,21.4713,21.504,21.4496,21.504,175500.0
2011-05-09 12:00:00,39.5,39.65,39.5,39.64,275900.0,21.4986,21.5802,21.4986,21.5748,275900.0
2011-05-09 12:30:00,39.64,39.65,39.61,39.65,134500.0,21.5748,21.5802,21.5584,21.5802,134500.0
2011-05-09 13:00:00,39.65,39.68,39.62,39.67,211900.0,21.5802,21.5965,21.5639,21.5911,211900.0
2011-05-09 13:30:00,39.66,39.69,39.64,39.65,121400.0,21.5856,21.602,21.5748,21.5802,121400.0
2011-05-09 14:00:00,39.65,39.65,39.57,39.6,279500.0,21.5802,21.5802,21.5367,21.553,279500.0
2011-05-09 14:30:00,39.61,39.68,39.61,39.67,133300.0,21.5584,21.5965,21.5584,21.5911,133300.0
2011-05-09 15:00:00,39.68,39.7,39.62,39.65,328700.0,21.5965,21.6074,21.5639,21.5802,328700.0
2011-05-09 15:30:00,39.66,39.75,39.64,39.72,700300.0,21.5856,21.6346,21.5748,21.6183,700300.0
2011-05-10 09:30:00,39.72,39.79,39.66,39.75,356800.0,21.6183,21.6564,21.5856,21.6346,356800.0
2011-05-10 10:00:00,39.75,39.79,39.56,39.57,456800.0,21.6346,21.6564,21.5312,21.5367,456800.0
2011-05-10 10:30:00,39.57,39.75,39.56,39.72,249300.0,21.5367,21.6346,21.5312,21.6183,249300.0
2011-05-10 11:00:00,39.72,39.85,39.72,39.82,228400.0,21.6183,21.6891,21.6183,21.6727,228400.0
2011-05-10 11:30:00,39.82,39.85,39.76,39.76,116200.0,21.6727,21.6891,21.6401,21.6401,116200.0
2011-05-10 12:00:00,39.77,39.79,39.73,39.76,130400.0,21.6455,21.6564,21.6237,21.6401,130400.0
2011-05-10 12:30:00,39.77,39.83,39.76,39.83,115900.0,21.6455,21.6782,21.6401,21.6782,115900.0
2011-05-10 13:00:00,39.83,39.86,39.82,39.86,142800.0,21.6782,21.6945,21.6727,21.6945,142800.0
2011-05-10 13:30:00,39.85,39.86,39.82,39.86,129000.0,21.6891,21.6945,21.6727,21.6945,129000.0
2011-05-10 14:00:00,39.86,39.86,39.75,39.79,188800.0,21.6945,21.6945,21.6346,21.6564,188800.0
2011-05-10 14:30:00,39.79,39.9,39.79,39.9,243600.0,21.6564,21.7163,21.6564,21.7163,243600.0
2011-05-10 15:00:00,39.9,39.94,39.88,39.91,407800.0,21.7163,21.738,21.7054,21.7217,407800.0
2011-05-10 15:30:00,39.91,39.92,39.88,39.91,820200.0,21.7217,21.7272,21.7054,21.7217,820200.0
2011-05-11 09:30:00,39.77,39.9,39.66,39.89,330700.0,21.6455,21.7163,21.5856,21.7108,330700.0
2011-05-11 10:00:00,39.89,39.97,39.86,39.96,320300.0,21.7108,21.7544,21.6945,21.7489,320300.0
2011-05-11 10:30:00,39.96,40.0,39.9,39.98,415300.0,21.7489,21.7707,21.7163,21.7598,415300.0
2011-05-11 11:00:00,39.98,40.08,39.98,40.04,753200.0,21.7598,21.8142,21.7598,21.7925,753200.0
2011-05-11 11:30:00,40.04,40.08,40.0,40.07,270700.0,21.7925,21.8142,21.7707,21.8088,270700.0
2011-05-11 12:00:00,40.07,40.07,39.86,39.88,472900.0,21.8088,21.8088,21.6945,21.7054,472900.0
2011-05-11 12:30:00,39.87,39.91,39.84,39.88,312200.0,21.6999,21.7217,21.6836,21.7054,312200.0
2011-05-11 13:00:00,39.89,39.89,39.75,39.76,251000.0,21.7108,21.7108,21.6346,21.6401,251000.0
2011-05-11 13:30:00,39.75,39.84,39.68,39.81,387100.0,21.6346,21.6836,21.5965,21.6673,387100.0
2011-05-11 14:00:00,39.81,39.86,39.75,39.79,204000.0,21.6673,21.6945,21.6346,21.6564,204000.0
2011-05-11 14:30:00,39.79,39.86,39.77,39.8,338700.0,21.6564,21.6945,21.6455,21.6618,338700.0
2011-05-11 15:00:00,39.8,39.9,39.78,39.89,251300.0,21.6618,21.7163,21.651,21.7108,251300.0
2011-05-11 15:30:00,39.89,40.01,39.84,39.99,693400.0,21.7108,21.7761,21.6836,21.7653,693400.0
2011-05-12 09:30:00,39.96,40.1,39.88,40.1,531800.0,21.7489,21.8251,21.7054,21.8251,531800.0
2011-05-12 10:00:00,40.1,40.2,39.95,40.0,512800.0,21.8251,21.8795,21.7435,21.7707,512800.0
2011-05-12 10:30:00,39.99,40.14,39.96,40.11,399500.0,21.7653,21.8469,21.7489,21.8306,399500.0
2011-05-12 11:00:00,40.1,40.2,40.07,40.14,284400.0,21.8251,21.8795,21.8088,21.8469,284400.0
2011-05-12 11:30:00,40.15,40.18,40.08,40.08,270800.0,21.8523,21.8687,21.8142,21.8142,270800.0
2011-05-12 12:00:00,40.09,40.18,40.08,40.18,205600.0,21.8197,21.8687,21.8142,21.8687,205600.0
2011-05-12 12:30:00,40.18,40.2,40.12,40.2,212100.0,21.8687,21.8795,21.836,21.8795,212100.0
2011-05-12 13:00:00,40.2,40.33,40.19,40.26,327500.0,21.8795,21.9503,21.8741,21.9122,327500.0
2011-05-12 13:30:00,40.26,40.44,40.26,40.41,474000.0,21.9122,22.0102,21.9122,21.9938,474000.0
2011-05-12 14:00:00,40.41,40.43,40.28,40.33,335400.0,21.9938,22.0047,21.9231,21.9503,335400.0
2011-05-12 14:30:00,40.33,40.37,40.28,40.29,201000.0,21.9503,21.9721,21.9231,21.9285,201000.0
2011-05-12 15:00:00,40.28,40.4,40.28,40.4,242700.0,21.9231,21.9884,21.9231,21.9884,242700.0
2011-05-12 15:30:00,40.4,40.46,40.38,40.41,683500.0,21.9884,22.0211,21.9775,21.9938,683500.0
2011-05-13 09:30:00,40.43,40.56,40.41,40.54,459400.0,22.0047,22.0755,21.9938,22.0646,459400.0
2011-05-13 10:00:00,40.54,40.55,40.45,40.47,401300.0,22.0646,22.07,22.0156,22.0265,401300.0
2011-05-13 10:30:00,40.47,40.54,40.4,40.45,267400.0,22.0265,22.0646,21.9884,22.0156,267400.0
2011-05-13 11:00:00,40.45,40.45,40.3,40.38,258800.0,22.0156,22.0156,21.934,21.9775,258800.0
2011-05-13 11:30:00,40.37,40.39,40.24,40.28,152300.0,21.9721,21.983,21.9013,21.9231,152300.0
2011-05-13 12:00:00,40.27,40.32,40.19,40.31,288300.0,21.9176,21.9449,21.8741,21.9394,288300.0
2011-05-13 12:30:00,40.31,40.33,40.25,40.27,132600.0,21.9394,21.9503,21.9068,21.9176,132600.0
2011-05-13 13:00:00,40.27,40.38,40.26,40.35,171300.0,21.9176,21.9775,21.9122,21.9612,171300.0
2011-05-13 13:30:00,40.34,40.35,40.29,40.32,140700.0,21.9557,21.9612,21.9285,21.9449,140700.0
2011-05-13 14:00:00,40.31,40.45,40.3,40.41,190900.0,21.9394,22.0156,21.934,21.9938,190900.0
2011-05-13 14:30:00,40.41,40.45,40.4,40.41,197400.0,21.9938,22.0156,21.9884,21.9938,197400.0
2011-05-13 15:00:00,40.41,40.46,40.4,40.42,223900.0,21.9938,22.0211,21.9884,21.9993,223900.0
2011-05-13 15:30:00,40.42,40.5,40.42,40.48,593800.0,21.9993,22.0428,21.9993,22.0319,593800.0
2011-05-16 09:30:00,40.37,40.55,40.29,40.55,432700.0,21.9721,22.07,21.9285,22.07,432700.0
2011-05-16 10:00:00,40.55,40.68,40.5,40.56,355200.0,22.07,22.1408,22.0428,22.0755,355200.0
2011-05-16 10:30:00,40.55,40.56,40.42,40.45,250300.0,22.07,22.0755,21.9993,22.0156,250300.0
2011-05-16 11:00:00,40.45,40.48,40.36,40.43,292700.0,22.0156,22.0319,21.9666,22.0047,292700.0
2011-05-16 11:30:00,40.43,40.45,40.39,40.42,124800.0,22.0047,22.0156,21.983,21.9993,124800.0
2011-05-16 12:00:00,40.42,40.44,40.38,40.42,75800.0,21.9993,22.0102,21.9775,21.9993,75800.0
2011-05-16 12:30:00,40.42,40.42,40.3,40.36,161400.0,21.9993,21.9993,21.934,21.9666,161400.0
2011-05-16 13:00:00,40.36,40.4,40.32,40.36,112700.0,21.9666,21.9884,21.9449,21.9666,112700.0
2011-05-16 13:30:00,40.36,40.43,40.35,40.35,185600.0,21.9666,22.0047,21.9612,21.9612,185600.0
2011-05-16 14:00:00,40.36,40.36,40.32,40.34,112600.0,21.9666,21.9666,21.9449,21.9557,112600.0
2011-05-16 14:30:00,40.34,40.36,40.28,40.3,180100.0,21.9557,21.9666,21.9231,21.934,180100.0
2011-05-16 15:00:00,40.31,40.36,40.3,40.3,234300.0,21.9394,21.9666,21.934,21.934,234300.0
2011-05-16 15:30:00,40.3,40.34,40.19,40.28,665800.0,21.934,21.9557,21.8741,21.9231,665800.0
2011-05-17 09:30:00,40.21,40.5,40.15,40.44,341200.0,21.885,22.0428,21.8523,22.0102,341200.0
2011-05-17 10:00:00,40.45,40.5,40.36,40.5,319500.0,22.0156,22.0428,21.9666,22.0428,319500.0
2011-05-17 10:30:00,40.5,40.57,40.38,40.56,343200.0,22.0428,22.0809,21.9775,22.0755,343200.0
2011-05-17 11:00:00,40.56,40.57,40.44,40.49,303600.0,22.0755,22.0809,22.0102,22.0374,303600.0
2011-05-17 11:30:00,40.48,40.57,40.44,40.52,293600.0,22.0319,22.0809,22.0102,22.0537,293600.0
2011-05-17 12:00:00,40.53,40.6,40.49,40.55,418100.0,22.0592,22.0973,22.0374,22.07,418100.0
2011-05-17 12:30:00,40.54,40.56,40.49,40.53,242500.0,22.0646,22.0755,22.0374,22.0592,242500.0
2011-05-17 13:00:00,40.53,40.63,40.51,40.62,202500.0,22.0592,22.1136,22.0483,22.1081,202500.0
2011-05-17 13:30:00,40.62,40.7,40.61,40.64,290600.0,22.1081,22.1517,22.1027,22.119,290600.0
2011-05-17 14:00:00,40.63,40.65,40.52,40.53,224000.0,22.1136,22.1245,22.0537,22.0592,224000.0
2011-05-17 14:30:00,40.52,40.66,40.51,40.65,325700.0,22.0537,22.1299,22.0483,22.1245,325700.0
2011-05-17 15:00:00,40.65,40.67,40.55,40.6,492000.0,22.1245,22.1354,22.07,22.0973,492000.0
2011-05-17 15:30:00,40.59,40.63,40.54,40.61,723300.0,22.0918,22.1136,22.0646,22.1027,723300.0
2011-05-18 09:30:00,40.54,40.6,40.24,40.25,341500.0,22.0646,22.0973,21.9013,21.9068,341500.0
2011-05-18 10:00:00,40.25,40.4,40.24,40.35,517000.0,21.9068,21.9884,21.9013,21.9612,517000.0
2011-05-18 10:30:00,40.36,40.41,40.32,40.4,208500.0,21.9666,21.9938,21.9449,21.9884,208500.0
2011-05-18 11:00:00,40.41,40.51,40.4,40.5,201100.0,21.9938,22.0483,21.9884,22.0428,201100.0
2011-05-18 11:30:00,40.49,40.51,40.4,40.41,416600.0,22.0374,22.0483,21.9884,21.9938,416600.0
2011-05-18 12:00:00,40.41,40.42,40.34,40.38,161000.0,21.9938,21.9993,21.9557,21.9775,161000.0
2011-05-18 12:30:00,40.38,40.39,40.36,40.38,82700.0,21.9775,21.983,21.9666,21.9775,82700.0
2011-05-18 13:00:00,40.38,40.4,40.36,40.37,93700.0,21.9775,21.9884,21.9666,21.9721,93700.0
2011-05-18 13:30:00,40.36,40.43,40.35,40.43,91600.0,21.9666,22.0047,21.9612,22.0047,91600.0
2011-05-18 14:00:00,40.43,40.46,40.35,40.35,216300.0,22.0047,22.0211,21.9612,21.9612,216300.0
2011-05-18 14:30:00,40.35,40.41,40.31,40.35,214700.0,21.9612,21.9938,21.9394,21.9612,214700.0
2011-05-18 15:00:00,40.34,40.44,40.34,40.44,175000.0,21.9557,22.0102,21.9557,22.0102,175000.0
2011-05-18 15:30:00,40.43,40.51,40.36,40.49,461900.0,22.0047,22.0483,21.9666,22.0374,461900.0
2011-05-19 09:30:00,40.56,40.68,40.5,40.62,364700.0,22.0755,22.1408,22.0428,22.1081,364700.0
2011-05-19 10:00:00,40.62,40.68,40.56,40.67,305800.0,22.1081,22.1408,22.0755,22.1354,305800.0
2011-05-19 10:30:00,40.67,40.67,40.57,40.64,214700.0,22.1354,22.1354,22.0809,22.119,214700.0
2011-05-19 11:00:00,40.65,40.65,40.47,40.54,213300.0,22.1245,22.1245,22.0265,22.0646,213300.0
2011-05-19 11:30:00,40.54,40.59,40.52,40.55,163600.0,22.0646,22.0918,22.0537,22.07,163600.0
2011-05-19 12:00:00,40.55,40.63,40.53,40.62,258700.0,22.07,22.1136,22.0592,22.1081,258700.0
2011-05-19 12:30:00,40.62,40.66,40.61,40.63,143700.0,22.1081,22.1299,22.1027,22.1136,143700.0
2011-05-19 13:00:00,40.63,40.68,40.63,40.67,132300.0,22.1136,22.1408,22.1136,22.1354,132300.0
2011-05-19 13:30:00,40.67,40.75,40.67,40.71,272600.0,22.1354,22.1789,22.1354,22.1571,272600.0
2011-05-19 14:00:00,40.71,40.78,40.71,40.77,381300.0,22.1571,22.1952,22.1571,22.1898,381300.0
2011-05-19 14:30:00,40.77,40.85,40.76,40.84,498500.0,22.1898,22.2333,22.1843,22.2279,498500.0
2011-05-19 15:00:00,40.83,40.87,40.78,40.78,441900.0,22.2224,22.2442,22.1952,22.1952,441900.0
2011-05-19 15:30:00,40.79,40.82,40.75,40.81,596700.0,22.2007,22.217,22.1789,22.2116,596700.0
2011-05-20 09:30:00,40.77,40.82,40.6,40.65,413700.0,22.1898,22.217,22.0973,22.1245,413700.0
2011-05-20 10:00:00,40.64,40.64,40.54,40.62,275500.0,22.119,22.119,22.0646,22.1081,275500.0
2011-05-20 10:30:00,40.62,40.64,40.54,40.56,205700.0,22.1081,22.119,22.0646,22.0755,205700.0
2011-05-20 11:00:00,40.56,40.67,40.54,40.65,208900.0,22.0755,22.1354,22.0646,22.1245,208900.0
2011-05-20 11:30:00,40.65,40.73,40.64,40.65,154400.0,22.1245,22.168,22.119,22.1245,154400.0
2011-05-20 12:00:00,40.66,40.73,40.63,40.71,134800.0,22.1299,22.168,22.1136,22.1571,134800.0
2011-05-20 12:30:00,40.72,40.73,40.7,40.71,94400.0,22.1626,22.168,22.1517,22.1571,94400.0
2011-05-20 13:00:00,40.72,40.75,40.67,40.72,144400.0,22.1626,22.1789,22.1354,22.1626,144400.0
2011-05-20 13:30:00,40.73,40.8,40.73,40.77,165800.0,22.168,22.2061,22.168,22.1898,165800.0
2011-05-20 14:00:00,40.78,40.79,40.73,40.74,155100.0,22.1952,22.2007,22.168,22.1735,155100.0
2011-05-20 14:30:00,40.75,40.75,40.66,40.67,229400.0,22.1789,22.1789,22.1299,22.1354,229400.0
2011-05-20 15:00:00,40.66,40.69,40.51,40.55,606200.0,22.1299,22.1462,22.0483,22.07,606200.0
2011-05-20 15:30:00,40.55,40.57,40.42,40.46,1012600.0,22.07,22.0809,21.9993,22.0211,1012600.0
2011-05-23 09:30:00,40.08,40.38,40.08,40.37,308900.0,21.8142,21.9775,21.8142,21.9721,308900.0
2011-05-23 10:00:00,40.37,40.46,40.29,40.42,301900.0,21.9721,22.0211,21.9285,21.9993,301900.0
2011-05-23 10:30:00,40.42,40.45,40.26,40.27,309300.0,21.9993,22.0156,21.9122,21.9176,309300.0
2011-05-23 11:00:00,40.27,40.3,40.2,40.28,227000.0,21.9176,21.934,21.8795,21.9231,227000.0
2011-05-23 11:30:00,40.28,40.29,40.19,40.2,126800.0,21.9231,21.9285,21.8741,21.8795,126800.0
2011-05-23 12:00:00,40.2,40.28,40.17,40.26,155000.0,21.8795,21.9231,21.8632,21.9122,155000.0
2011-05-23 12:30:00,40.25,40.29,40.25,40.26,81800.0,21.9068,21.9285,21.9068,21.9122,81800.0
2011-05-23 13:00:00,40.25,40.26,40.19,40.2,91100.0,21.9068,21.9122,21.8741,21.8795,91100.0
2011-05-23 13:30:00,40.2,40.24,40.18,40.21,98800.0,21.8795,21.9013,21.8687,21.885,98800.0
2011-05-23 14:00:00,40.21,40.27,40.19,40.2,133700.0,21.885,21.9176,21.8741,21.8795,133700.0
2011-05-23 14:30:00,40.2,40.21,40.15,40.19,227700.0,21.8795,21.885,21.8523,21.8741,227700.0
2011-05-23 15:00:00,40.19,40.2,40.14,40.17,175100.0,21.8741,21.8795,21.8469,21.8632,175100.0
2011-05-23 15:30:00,40.16,40.2,40.12,40.13,671900.0,21.8578,21.8795,21.836,21.8414,671900.0
2011-05-24 09:30:00,40.18,40.22,39.9,40.11,353000.0,21.8687,21.8904,21.7163,21.8306,353000.0
2011-05-24 10:00:00,40.12,40.2,40.04,40.09,174600.0,21.836,21.8795,21.7925,21.8197,174600.0
2011-05-24 10:30:00,40.1,40.12,40.06,40.06,127300.0,21.8251,21.836,21.8034,21.8034,127300.0
2011-05-24 11:00:00,40.07,40.14,40.06,40.07,105200.0,21.8088,21.8469,21.8034,21.8088,105200.0
2011-05-24 11:30:00,40.07,40.1,40.03,40.08,103200.0,21.8088,21.8251,21.787,21.8142,103200.0
2011-05-24 12:00:00,40.08,40.1,40.06,40.09,87700.0,21.8142,21.8251,21.8034,21.8197,87700.0
2011-05-24 12:30:00,40.08,40.1,40.07,40.09,64400.0,21.8142,21.8251,21.8088,21.8197,64400.0
2011-05-24 13:00:00,40.1,40.12,40.07,40.1,84800.0,21.8251,21.836,21.8088,21.8251,84800.0
2011-05-24 13:30:00,40.1,40.13,40.09,40.12,59900.0,21.8251,21.8414,21.8197,21.836,59900.0
2011-05-24 14:00:00,40.13,40.16,40.11,40.13,125000.0,21.8414,21.8578,21.8306,21.8414,125000.0
2011-05-24 14:30:00,40.13,40.13,40.08,40.12,142700.0,21.8414,21.8414,21.8142,21.836,142700.0
2011-05-24 15:00:00,40.12,40.13,40.07,40.09,173700.0,21.836,21.8414,21.8088,21.8197,173700.0
2011-05-24 15:30:00,40.1,40.11,40.06,40.09,405400.0,21.8251,21.8306,21.8034,21.8197,405400.0
2011-05-25 09:30:00,39.95,40.0,39.73,39.74,261300.0,21.7435,21.7707,21.6237,21.6292,261300.0
2011-05-25 10:00:00,39.74,39.83,39.7,39.82,241400.0,21.6292,21.6782,21.6074,21.6727,241400.0
2011-05-25 10:30:00,39.83,39.99,39.83,39.92,188300.0,21.6782,21.7653,21.6782,21.7272,188300.0
2011-05-25 11:00:00,39.92,39.95,39.86,39.87,134800.0,21.7272,21.7435,21.6945,21.6999,134800.0
2011-05-25 11:30:00,39.86,39.94,39.84,39.87,111300.0,21.6945,21.738,21.6836,21.6999,111300.0
2011-05-25 12:00:00,39.87,39.91,39.86,39.87,144000.0,21.6999,21.7217,21.6945,21.6999,144000.0
2011-05-25 12:30:00,39.87,39.9,39.86,39.9,91900.0,21.6999,21.7163,21.6945,21.7163,91900.0
2011-05-25 13:00:00,39.9,39.92,39.86,39.86,96000.0,21.7163,21.7272,21.6945,21.6945,96000.0
2011-05-25 13:30:00,39.86,39.89,39.84,39.86,104400.0,21.6945,21.7108,21.6836,21.6945,104400.0
2011-05-25 14:00:00,39.86,39.96,39.85,39.96,151000.0,21.6945,21.7489,21.6891,21.7489,151000.0
2011-05-25 14:30:00,39.96,39.97,39.88,39.96,153500.0,21.7489,21.7544,21.7054,21.7489,153500.0
2011-05-25 15:00:00,39.95,40.09,39.94,40.01,303500.0,21.7435,21.8197,21.738,21.7761,303500.0
2011-05-25 15:30:00,40.02,40.03,39.9,39.93,422100.0,21.7816,21.787,21.7163,21.7326,422100.0
2011-05-26 09:30:00,39.85,39.87,39.76,39.77,229600.0,21.6891,21.6999,21.6401,21.6455,229600.0
2011-05-26 10:00:00,39.78,39.79,39.67,39.71,308700.0,21.651,21.6564,21.5911,21.6129,308700.0
2011-05-26 10:30:00,39.71,39.76,39.69,39.7,161500.0,21.6129,21.6401,21.602,21.6074,161500.0
2011-05-26 11:00:00,39.71,39.84,39.7,39.82,109200.0,21.6129,21.6836,21.6074,21.6727,109200.0
2011-05-26 11:30:00,39.82,39.87,39.73,39.73,131100.0,21.6727,21.6999,21.6237,21.6237,131100.0
2011-05-26 12:00:00,39.74,39.77,39.7,39.73,113700.0,21.6292,21.6455,21.6074,21.6237,113700.0
2011-05-26 12:30:00,39.72,39.88,39.72,39.84,121500.0,21.6183,21.7054,21.6183,21.6836,121500.0
2011-05-26 13:00:00,39.85,39.94,39.84,39.91,99100.0,21.6891,21.738,21.6836,21.7217,99100.0
2011-05-26 13:30:00,39.92,39.96,39.89,39.89,135500.0,21.7272,21.7489,21.7108,21.7108,135500.0
2011-05-26 14:00:00,39.9,39.93,39.86,39.93,93300.0,21.7163,21.7326,21.6945,21.7326,93300.0
2011-05-26 14:30:00,39.93,39.96,39.89,39.91,172000.0,21.7326,21.7489,21.7108,21.7217,172000.0
2011-05-26 15:00:00,39.91,39.91,39.79,39.86,354400.0,21.7217,21.7217,21.6564,21.6945,354400.0
2011-05-26 15:30:00,39.87,39.93,39.82,39.88,534600.0,21.6999,21.7326,21.6727,21.7054,534600.0
2011-05-27 09:30:00,39.91,40.08,39.91,39.98,227000.0,21.7217,21.8142,21.7217,21.7598,227000.0
2011-05-27 10:00:00,39.97,39.99,39.84,39.9,238200.0,21.7544,21.7653,21.6836,21.7163,238200.0
2011-05-27 10:30:00,39.9,39.92,39.84,39.85,108200.0,21.7163,21.7272,21.6836,21.6891,108200.0
2011-05-27 11:00:00,39.85,39.96,39.84,39.94,165300.0,21.6891,21.7489,21.6836,21.738,165300.0
2011-05-27 11:30:00,39.94,39.95,39.86,39.87,150400.0,21.738,21.7435,21.6945,21.6999,150400.0
2011-05-27 12:00:00,39.87,39.88,39.83,39.87,73100.0,21.6999,21.7054,21.6782,21.6999,73100.0
2011-05-27 12:30:00,39.87,39.89,39.82,39.84,99800.0,21.6999,21.7108,21.6727,21.6836,99800.0
2011-05-27 13:00:00,39.83,39.9,39.83,39.87,114800.0,21.6782,21.7163,21.6782,21.6999,114800.0
2011-05-27 13:30:00,39.88,39.88,39.73,39.73,150300.0,21.7054,21.7054,21.6237,21.6237,150300.0
2011-05-27 14:00:00,39.74,39.79,39.73,39.78,135600.0,21.6292,21.6564,21.6237,21.651,135600.0
2011-05-27 14:30:00,39.78,39.81,39.76,39.79,125100.0,21.651,21.6673,21.6401,21.6564,125100.0
2011-05-27 15:00:00,39.8,39.83,39.78,39.83,105700.0,21.6618,21.6782,21.651,21.6782,105700.0
2011-05-27 15:30:00,39.83,39.86,39.8,39.81,287100.0,21.6782,21.6945,21.6618,21.6673,287100.0
2011-05-31 09:30:00,39.92,40.05,39.7,39.71,589200.0,21.7272,21.7979,21.6074,21.6129,589200.0
2011-05-31 10:00:00,39.71,39.8,39.7,39.8,412800.0,21.6129,21.6618,21.6074,21.6618,412800.0
2011-05-31 10:30:00,39.8,39.84,39.76,39.8,209200.0,21.6618,21.6836,21.6401,21.6618,209200.0
2011-05-31 11:00:00,39.8,39.83,39.76,39.82,284300.0,21.6618,21.6782,21.6401,21.6727,284300.0
2011-05-31 11:30:00,39.82,39.84,39.82,39.83,107200.0,21.6727,21.6836,21.6727,21.6782,107200.0
2011-05-31 12:00:00,39.83,39.83,39.81,39.82,92000.0,21.6782,21.6782,21.6673,21.6727,92000.0
2011-05-31 12:30:00,39.82,39.83,39.79,39.8,80100.0,21.6727,21.6782,21.6564,21.6618,80100.0
2011-05-31 13:00:00,39.8,39.86,39.79,39.85,99500.0,21.6618,21.6945,21.6564,21.6891,99500.0
2011-05-31 13:30:00,39.84,39.88,39.84,39.87,66000.0,21.6836,21.7054,21.6836,21.6999,66000.0
2011-05-31 14:00:00,39.87,39.89,39.85,39.88,96800.0,21.6999,21.7108,21.6891,21.7054,96800.0
2011-05-31 14:30:00,39.88,39.92,39.87,39.92,123900.0,21.7054,21.7272,21.6999,21.7272,123900.0
2011-05-31 15:00:00,39.91,39.95,39.91,39.95,118900.0,21.7217,21.7435,21.7217,21.7435,118900.0
2011-05-31 15:30:00,39.94,40.09,39.92,40.08,765800.0,21.738,21.8197,21.7272,21.8142,765800.0
2011-06-01 09:30:00,40.03,40.11,39.88,39.9,187700.0,21.787,21.8306,21.7054,21.7163,187700.0
2011-06-01 10:00:00,39.9,39.97,39.75,39.75,327300.0,21.7163,21.7544,21.6346,21.6346,327300.0
2011-06-01 10:30:00,39.75,39.84,39.75,39.78,285800.0,21.6346,21.6836,21.6346,21.651,285800.0
2011-06-01 11:00:00,39.78,39.89,39.77,39.89,105100.0,21.651,21.7108,21.6455,21.7108,105100.0
2011-06-01 11:30:00,39.89,39.89,39.8,39.83,84100.0,21.7108,21.7108,21.6618,21.6782,84100.0
2011-06-01 12:00:00,39.82,39.85,39.8,39.84,137400.0,21.6727,21.6891,21.6618,21.6836,137400.0
2011-06-01 12:30:00,39.83,39.85,39.78,39.82,343900.0,21.6782,21.6891,21.651,21.6727,343900.0
2011-06-01 13:00:00,39.82,39.83,39.78,39.82,132700.0,21.6727,21.6782,21.651,21.6727,132700.0
2011-06-01 13:30:00,39.81,39.86,39.81,39.82,106000.0,21.6673,21.6945,21.6673,21.6727,106000.0
2011-06-01 14:00:00,39.81,39.84,39.75,39.76,174400.0,21.6673,21.6836,21.6346,21.6401,174400.0
2011-06-01 14:30:00,39.76,39.81,39.68,39.78,227100.0,21.6401,21.6673,21.5965,21.651,227100.0
2011-06-01 15:00:00,39.78,39.85,39.73,39.73,194000.0,21.651,21.6891,21.6237,21.6237,194000.0
2011-06-01 15:30:00,39.74,39.78,39.66,39.69,624600.0,21.6292,21.651,21.5856,21.602,624600.0
2011-06-02 09:30:00,39.73,39.76,39.33,39.47,390300.0,21.6237,21.6401,21.406,21.4822,390300.0
2011-06-02 10:00:00,39.46,39.52,39.38,39.43,218000.0,21.4768,21.5094,21.4332,21.4605,218000.0
2011-06-02 10:30:00,39.42,39.48,39.38,39.44,163900.0,21.455,21.4877,21.4332,21.4659,163900.0
2011-06-02 11:00:00,39.43,39.48,39.42,39.43,113300.0,21.4605,21.4877,21.455,21.4605,113300.0
2011-06-02 11:30:00,39.44,39.44,39.37,39.41,153500.0,21.4659,21.4659,21.4278,21.4496,153500.0
2011-06-02 12:00:00,39.4,39.46,39.36,39.46,153900.0,21.4441,21.4768,21.4224,21.4768,153900.0
2011-06-02 12:30:00,39.45,39.51,39.42,39.5,166800.0,21.4713,21.504,21.455,21.4986,166800.0
2011-06-02 13:00:00,39.5,39.61,39.5,39.61,141500.0,21.4986,21.5584,21.4986,21.5584,141500.0
2011-06-02 13:30:00,39.6,39.66,39.59,39.63,223000.0,21.553,21.5856,21.5475,21.5693,223000.0
2011-06-02 14:00:00,39.63,39.66,39.55,39.56,161000.0,21.5693,21.5856,21.5258,21.5312,161000.0
2011-06-02 14:30:00,39.56,39.67,39.55,39.66,120300.0,21.5312,21.5911,21.5258,21.5856,120300.0
2011-06-02 15:00:00,39.66,39.72,39.65,39.71,248400.0,21.5856,21.6183,21.5802,21.6129,248400.0
2011-06-02 15:30:00,39.71,39.73,39.65,39.66,574100.0,21.6129,21.6237,21.5802,21.5856,574100.0
2011-06-03 09:30:00,39.35,39.39,39.22,39.23,342600.0,21.4169,21.4387,21.3462,21.3516,342600.0
2011-06-03 10:00:00,39.24,39.48,39.24,39.45,473500.0,21.3571,21.4877,21.3571,21.4713,473500.0
2011-06-03 10:30:00,39.45,39.55,39.45,39.46,289000.0,21.4713,21.5258,21.4713,21.4768,289000.0
2011-06-03 11:00:00,39.47,39.53,39.44,39.47,196300.0,21.4822,21.5149,21.4659,21.4822,196300.0
2011-06-03 11:30:00,39.47,39.58,39.42,39.58,96200.0,21.4822,21.5421,21.455,21.5421,96200.0
2011-06-03 12:00:00,39.58,39.61,39.54,39.6,90200.0,21.5421,21.5584,21.5203,21.553,90200.0
2011-06-03 12:30:00,39.6,39.61,39.54,39.57,93900.0,21.553,21.5584,21.5203,21.5367,93900.0
2011-06-03 13:00:00,39.56,39.58,39.53,39.55,103000.0,21.5312,21.5421,21.5149,21.5258,103000.0
2011-06-03 13:30:00,39.55,39.58,39.51,39.52,159500.0,21.5258,21.5421,21.504,21.5094,159500.0
2011-06-03 14:00:00,39.52,39.53,39.45,39.47,205800.0,21.5094,21.5149,21.4713,21.4822,205800.0
2011-06-03 14:30:00,39.47,39.5,39.43,39.45,133500.0,21.4822,21.4986,21.4605,21.4713,133500.0
2011-06-03 15:00:00,39.45,39.45,39.38,39.42,186100.0,21.4713,21.4713,21.4332,21.455,186100.0
2011-06-03 15:30:00,39.42,39.46,39.35,39.39,447400.0,21.455,21.4768,21.4169,21.4387,447400.0
2011-06-06 09:30:00,39.62,39.62,39.18,39.42,499900.0,21.5639,21.5639,21.3244,21.455,499900.0
2011-06-06 10:00:00,39.41,39.44,39.31,39.34,255500.0,21.4496,21.4659,21.3951,21.4115,255500.0
2011-06-06 10:30:00,39.34,39.37,39.3,39.35,131000.0,21.4115,21.4278,21.3897,21.4169,131000.0
2011-06-06 11:00:00,39.35,39.49,39.35,39.49,116900.0,21.4169,21.4931,21.4169,21.4931,116900.0
2011-06-06 11:30:00,39.48,39.51,39.42,39.49,137500.0,21.4877,21.504,21.455,21.4931,137500.0
2011-06-06 12:00:00,39.48,39.53,39.46,39.53,71200.0,21.4877,21.5149,21.4768,21.5149,71200.0
2011-06-06 12:30:00,39.53,39.53,39.47,39.48,100800.0,21.5149,21.5149,21.4822,21.4877,100800.0
2011-06-06 13:00:00,39.48,39.5,39.43,39.43,95700.0,21.4877,21.4986,21.4605,21.4605,95700.0
2011-06-06 13:30:00,39.43,39.45,39.37,39.42,140800.0,21.4605,21.4713,21.4278,21.455,140800.0
2011-06-06 14:00:00,39.41,39.45,39.4,39.43,93000.0,21.4496,21.4713,21.4441,21.4605,93000.0
2011-06-06 14:30:00,39.42,39.45,39.4,39.4,108500.0,21.455,21.4713,21.4441,21.4441,108500.0
2011-06-06 15:00:00,39.4,39.45,39.32,39.35,294000.0,21.4441,21.4713,21.4006,21.4169,294000.0
2011-06-06 15:30:00,39.35,39.41,39.32,39.32,411700.0,21.4169,21.4496,21.4006,21.4006,411700.0
2011-06-07 09:30:00,39.49,39.49,39.34,39.36,223500.0,21.4931,21.4931,21.4115,21.4224,223500.0
2011-06-07 10:00:00,39.37,39.64,39.37,39.59,246200.0,21.4278,21.5748,21.4278,21.5475,246200.0
2011-06-07 10:30:00,39.6,39.64,39.53,39.63,180500.0,21.553,21.5748,21.5149,21.5693,180500.0
2011-06-07 11:00:00,39.63,39.67,39.44,39.54,342000.0,21.5693,21.5911,21.4659,21.5203,342000.0
2011-06-07 11:30:00,39.54,39.55,39.44,39.48,179300.0,21.5203,21.5258,21.4659,21.4877,179300.0
2011-06-07 12:00:00,39.48,39.51,39.46,39.5,156100.0,21.4877,21.504,21.4768,21.4986,156100.0
2011-06-07 12:30:00,39.5,39.5,39.43,39.46,147100.0,21.4986,21.4986,21.4605,21.4768,147100.0
2011-06-07 13:00:00,39.47,39.48,39.41,39.45,216100.0,21.4822,21.4877,21.4496,21.4713,216100.0
2011-06-07 13:30:00,39.46,39.5,39.46,39.49,151500.0,21.4768,21.4986,21.4768,21.4931,151500.0
2011-06-07 14:00:00,39.49,39.56,39.48,39.55,172300.0,21.4931,21.5312,21.4877,21.5258,172300.0
2011-06-07 14:30:00,39.55,39.55,39.49,39.53,117900.0,21.5258,21.5258,21.4931,21.5149,117900.0
2011-06-07 15:00:00,39.53,39.58,39.52,39.56,168200.0,21.5149,21.5421,21.5094,21.5312,168200.0
2011-06-07 15:30:00,39.55,39.55,39.35,39.36,530500.0,21.5258,21.5258,21.4169,21.4224,530500.0
2011-06-08 09:30:00,39.42,39.53,39.25,39.39,321200.0,21.455,21.5149,21.3625,21.4387,321200.0
2011-06-08 10:00:00,39.39,39.46,39.34,39.38,430600.0,21.4387,21.4768,21.4115,21.4332,430600.0
2011-06-08 10:30:00,39.38,39.46,39.37,39.41,228400.0,21.4332,21.4768,21.4278,21.4496,228400.0
2011-06-08 11:00:00,39.41,39.5,39.38,39.4,273800.0,21.4496,21.4986,21.4332,21.4441,273800.0
2011-06-08 11:30:00,39.4,39.56,39.39,39.56,269800.0,21.4441,21.5312,21.4387,21.5312,269800.0
2011-06-08 12:00:00,39.56,39.6,39.49,39.52,176300.0,21.5312,21.553,21.4931,21.5094,176300.0
2011-06-08 12:30:00,39.52,39.57,39.51,39.55,112100.0,21.5094,21.5367,21.504,21.5258,112100.0
2011-06-08 13:00:00,39.55,39.61,39.54,39.57,148800.0,21.5258,21.5584,21.5203,21.5367,148800.0
2011-06-08 13:30:00,39.57,39.58,39.52,39.55,150800.0,21.5367,21.5421,21.5094,21.5258,150800.0
2011-06-08 14:00:00,39.54,39.57,39.5,39.53,228300.0,21.5203,21.5367,21.4986,21.5149,228300.0
2011-06-08 14:30:00,39.54,39.67,39.54,39.64,298000.0,21.5203,21.5911,21.5203,21.5748,298000.0
2011-06-08 15:00:00,39.64,39.67,39.55,39.58,298800.0,21.5748,21.5911,21.5258,21.5421,298800.0
2011-06-08 15:30:00,39.58,39.63,39.55,39.6,864500.0,21.5421,21.5693,21.5258,21.553,864500.0
2011-06-09 09:30:00,39.59,39.6,39.32,39.37,388600.0,21.5475,21.553,21.4006,21.4278,388600.0
2011-06-09 10:00:00,39.38,39.44,39.33,39.41,277900.0,21.4332,21.4659,21.406,21.4496,277900.0
2011-06-09 10:30:00,39.4,39.43,39.33,39.34,194800.0,21.4441,21.4605,21.406,21.4115,194800.0
2011-06-09 11:00:00,39.34,39.45,39.33,39.42,204200.0,21.4115,21.4713,21.406,21.455,204200.0
2011-06-09 11:30:00,39.43,39.59,39.43,39.55,191100.0,21.4605,21.5475,21.4605,21.5258,191100.0
2011-06-09 12:00:00,39.55,39.63,39.55,39.61,113900.0,21.5258,21.5693,21.5258,21.5584,113900.0
2011-06-09 12:30:00,39.61,39.61,39.45,39.51,179700.0,21.5584,21.5584,21.4713,21.504,179700.0
2011-06-09 13:00:00,39.51,39.58,39.5,39.58,107100.0,21.504,21.5421,21.4986,21.5421,107100.0
2011-06-09 13:30:00,39.57,39.57,39.5,39.55,115800.0,21.5367,21.5367,21.4986,21.5258,115800.0
2011-06-09 14:00:00,39.54,39.58,39.53,39.57,124800.0,21.5203,21.5421,21.5149,21.5367,124800.0
2011-06-09 14:30:00,39.56,39.65,39.55,39.65,118000.0,21.5312,21.5802,21.5258,21.5802,118000.0
2011-06-09 15:00:00,39.65,39.65,39.57,39.58,142300.0,21.5802,21.5802,21.5367,21.5421,142300.0
2011-06-09 15:30:00,39.59,39.61,39.51,39.54,480800.0,21.5475,21.5584,21.504,21.5203,480800.0
2011-06-10 09:30:00,39.39,39.42,39.3,39.33,198500.0,21.4387,21.455,21.3897,21.406,198500.0
2011-06-10 10:00:00,39.32,39.41,39.3,39.38,194400.0,21.4006,21.4496,21.3897,21.4332,194400.0
2011-06-10 10:30:00,39.38,39.47,39.35,39.43,315700.0,21.4332,21.4822,21.4169,21.4605,315700.0
2011-06-10 11:00:00,39.43,39.55,39.4,39.52,202800.0,21.4605,21.5258,21.4441,21.5094,202800.0
2011-06-10 11:30:00,39.52,39.55,39.5,39.53,154000.0,21.5094,21.5258,21.4986,21.5149,154000.0
2011-06-10 12:00:00,39.53,39.55,39.47,39.54,155300.0,21.5149,21.5258,21.4822,21.5203,155300.0
2011-06-10 12:30:00,39.53,39.57,39.51,39.53,139200.0,21.5149,21.5367,21.504,21.5149,139200.0
2011-06-10 13:00:00,39.53,39.55,39.49,39.51,187500.0,21.5149,21.5258,21.4931,21.504,187500.0
2011-06-10 13:30:00,39.52,39.53,39.43,39.44,137800.0,21.5094,21.5149,21.4605,21.4659,137800.0
2011-06-10 14:00:00,39.45,39.54,39.42,39.48,173400.0,21.4713,21.5203,21.455,21.4877,173400.0
2011-06-10 14:30:00,39.48,39.52,39.44,39.5,140500.0,21.4877,21.5094,21.4659,21.4986,140500.0
2011-06-10 15:00:00,39.51,39.54,39.46,39.47,170100.0,21.504,21.5203,21.4768,21.4822,170100.0
2011-06-10 15:30:00,39.47,39.48,39.33,39.33,485900.0,21.4822,21.4877,21.406,21.406,485900.0
2011-06-13 09:30:00,39.43,39.43,39.31,39.32,226300.0,21.4605,21.4605,21.3951,21.4006,226300.0
2011-06-13 10:00:00,39.32,39.51,39.32,39.48,264400.0,21.4006,21.504,21.4006,21.4877,264400.0
2011-06-13 10:30:00,39.48,39.58,39.43,39.58,200300.0,21.4877,21.5421,21.4605,21.5421,200300.0
2011-06-13 11:00:00,39.57,39.6,39.55,39.59,126700.0,21.5367,21.553,21.5258,21.5475,126700.0
2011-06-13 11:30:00,39.59,39.6,39.56,39.59,86100.0,21.5475,21.553,21.5312,21.5475,86100.0
2011-06-13 12:00:00,39.59,39.61,39.54,39.57,95700.0,21.5475,21.5584,21.5203,21.5367,95700.0
2011-06-13 12:30:00,39.57,39.61,39.52,39.53,90600.0,21.5367,21.5584,21.5094,21.5149,90600.0
2011-06-13 13:00:00,39.52,39.59,39.46,39.59,191900.0,21.5094,21.5475,21.4768,21.5475,191900.0
2011-06-13 13:30:00,39.58,39.73,39.58,39.72,279100.0,21.5421,21.6237,21.5421,21.6183,279100.0
2011-06-13 14:00:00,39.73,39.81,39.72,39.79,385800.0,21.6237,21.6673,21.6183,21.6564,385800.0
2011-06-13 14:30:00,39.78,39.79,39.67,39.67,169900.0,21.651,21.6564,21.5911,21.5911,169900.0
2011-06-13 15:00:00,39.67,39.76,39.66,39.75,281800.0,21.5911,21.6401,21.5856,21.6346,281800.0
2011-06-13 15:30:00,39.74,39.74,39.64,39.67,352600.0,21.6292,21.6292,21.5748,21.5911,352600.0
2011-06-14 09:30:00,39.86,39.88,39.63,39.67,294600.0,21.6945,21.7054,21.5693,21.5911,294600.0
2011-06-14 10:00:00,39.66,39.7,39.56,39.67,287600.0,21.5856,21.6074,21.5312,21.5911,287600.0
2011-06-14 10:30:00,39.67,39.74,39.65,39.73,191100.0,21.5911,21.6292,21.5802,21.6237,191100.0
2011-06-14 11:00:00,39.72,39.73,39.67,39.67,104100.0,21.6183,21.6237,21.5911,21.5911,104100.0
2011-06-14 11:30:00,39.67,39.68,39.59,39.64,154300.0,21.5911,21.5965,21.5475,21.5748,154300.0
2011-06-14 12:00:00,39.65,39.65,39.6,39.65,210100.0,21.5802,21.5802,21.553,21.5802,210100.0
2011-06-14 12:30:00,39.64,39.7,39.64,39.69,135600.0,21.5748,21.6074,21.5748,21.602,135600.0
2011-06-14 13:00:00,39.69,39.78,39.68,39.78,89900.0,21.602,21.651,21.5965,21.651,89900.0
2011-06-14 13:30:00,39.78,39.82,39.77,39.79,164200.0,21.651,21.6727,21.6455,21.6564,164200.0
2011-06-14 14:00:00,39.78,39.8,39.69,39.71,180200.0,21.651,21.6618,21.602,21.6129,180200.0
2011-06-14 14:30:00,39.7,39.75,39.68,39.74,128800.0,21.6074,21.6346,21.5965,21.6292,128800.0
2011-06-14 15:00:00,39.74,39.78,39.74,39.75,129400.0,21.6292,21.651,21.6292,21.6346,129400.0
2011-06-14 15:30:00,39.75,39.75,39.62,39.67,496900.0,21.6346,21.6346,21.5639,21.5911,496900.0
2011-06-15 09:30:00,39.5,39.83,39.5,39.52,199500.0,21.4986,21.6782,21.4986,21.5094,199500.0
2011-06-15 10:00:00,39.51,39.55,39.46,39.52,178800.0,21.504,21.5258,21.4768,21.5094,178800.0
2011-06-15 10:30:00,39.53,39.53,39.43,39.45,281800.0,21.5149,21.5149,21.4605,21.4713,281800.0
2011-06-15 11:00:00,39.45,39.48,39.41,39.42,164300.0,21.4713,21.4877,21.4496,21.455,164300.0
2011-06-15 11:30:00,39.42,39.45,39.37,39.4,365200.0,21.455,21.4713,21.4278,21.4441,365200.0
2011-06-15 12:00:00,39.4,39.41,39.25,39.28,219400.0,21.4441,21.4496,21.3625,21.3788,219400.0
2011-06-15 12:30:00,39.29,39.32,39.26,39.26,124300.0,21.3843,21.4006,21.3679,21.3679,124300.0
2011-06-15 13:00:00,39.26,39.3,39.26,39.3,135500.0,21.3679,21.3897,21.3679,21.3897,135500.0
2011-06-15 13:30:00,39.29,39.36,39.25,39.34,161300.0,21.3843,21.4224,21.3625,21.4115,161300.0
2011-06-15 14:00:00,39.33,39.37,39.27,39.27,220100.0,21.406,21.4278,21.3734,21.3734,220100.0
2011-06-15 14:30:00,39.27,39.35,39.26,39.28,348500.0,21.3734,21.4169,21.3679,21.3788,348500.0
2011-06-15 15:00:00,39.27,39.37,39.25,39.35,317900.0,21.3734,21.4278,21.3625,21.4169,317900.0
2011-06-15 15:30:00,39.35,39.43,39.32,39.33,461500.0,21.4169,21.4605,21.4006,21.406,461500.0
2011-06-16 09:30:00,39.33,39.79,39.33,39.59,228100.0,21.406,21.6564,21.406,21.5475,228100.0
2011-06-16 10:00:00,39.59,39.6,39.39,39.5,328000.0,21.5475,21.553,21.4387,21.4986,328000.0
2011-06-16 10:30:00,39.5,39.59,39.47,39.5,215400.0,21.4986,21.5475,21.4822,21.4986,215400.0
2011-06-16 11:00:00,39.5,39.61,39.44,39.55,255000.0,21.4986,21.5584,21.4659,21.5258,255000.0
2011-06-16 11:30:00,39.54,39.6,39.5,39.52,169500.0,21.5203,21.553,21.4986,21.5094,169500.0
2011-06-16 12:00:00,39.52,39.56,39.47,39.49,172700.0,21.5094,21.5312,21.4822,21.4931,172700.0
2011-06-16 12:30:00,39.5,39.52,39.46,39.47,86300.0,21.4986,21.5094,21.4768,21.4822,86300.0
2011-06-16 13:00:00,39.47,39.48,39.4,39.46,133600.0,21.4822,21.4877,21.4441,21.4768,133600.0
2011-06-16 13:30:00,39.46,39.49,39.44,39.45,152400.0,21.4768,21.4931,21.4659,21.4713,152400.0
2011-06-16 14:00:00,39.45,39.55,39.45,39.51,276400.0,21.4713,21.5258,21.4713,21.504,276400.0
2011-06-16 14:30:00,39.52,39.56,39.48,39.54,233400.0,21.5094,21.5312,21.4877,21.5203,233400.0
2011-06-16 15:00:00,39.53,39.59,39.53,39.59,123000.0,21.5149,21.5475,21.5149,21.5475,123000.0
2011-06-16 15:30:00,39.58,39.69,39.58,39.66,474800.0,21.5421,21.602,21.5421,21.5856,474800.0
2011-06-17 09:30:00,39.89,40.05,39.84,40.01,1020400.0,21.7108,21.7979,21.6836,21.7761,1020400.0
2011-06-17 10:00:00,40.01,40.06,39.87,39.94,237500.0,21.7761,21.8034,21.6999,21.738,237500.0
2011-06-17 10:30:00,39.95,40.07,39.94,40.04,197000.0,21.7435,21.8088,21.738,21.7925,197000.0
2011-06-17 11:00:00,40.04,40.1,40.02,40.05,199500.0,21.7925,21.8251,21.7816,21.7979,199500.0
2011-06-17 11:30:00,40.05,40.07,39.98,40.02,186600.0,21.7979,21.8088,21.7598,21.7816,186600.0
2011-06-17 12:00:00,40.02,40.03,39.9,39.91,101400.0,21.7816,21.787,21.7163,21.7217,101400.0
2011-06-17 12:30:00,39.91,39.91,39.79,39.85,131600.0,21.7217,21.7217,21.6564,21.6891,131600.0
2011-06-17 13:00:00,39.85,39.85,39.74,39.77,167400.0,21.6891,21.6891,21.6292,21.6455,167400.0
2011-06-17 13:30:00,39.78,39.83,39.77,39.79,115600.0,21.651,21.6782,21.6455,21.6564,115600.0
2011-06-17 14:00:00,39.79,39.94,39.78,39.94,154900.0,21.6564,21.738,21.651,21.738,154900.0
2011-06-17 14:30:00,39.93,39.94,39.84,39.89,201100.0,21.7326,21.738,21.6836,21.7108,201100.0
2011-06-17 15:00:00,39.89,39.92,39.76,39.82,299000.0,21.7108,21.7272,21.6401,21.6727,299000.0
2011-06-17 15:30:00,39.81,39.87,39.79,39.83,621900.0,21.6673,21.6999,21.6564,21.6782,621900.0
2011-06-20 09:30:00,39.79,39.84,39.57,39.63,248700.0,21.6564,21.6836,21.5367,21.5693,248700.0
2011-06-20 10:00:00,39.64,39.79,39.63,39.77,178600.0,21.5748,21.6564,21.5693,21.6455,178600.0
2011-06-20 10:30:00,39.76,39.87,39.74,39.78,152000.0,21.6401,21.6999,21.6292,21.651,152000.0
2011-06-20 11:00:00,39.78,39.88,39.74,39.83,250100.0,21.651,21.7054,21.6292,21.6782,250100.0
2011-06-20 11:30:00,39.83,39.97,39.82,39.97,166400.0,21.6782,21.7544,21.6727,21.7544,166400.0
2011-06-20 12:00:00,39.97,39.99,39.93,39.99,111500.0,21.7544,21.7653,21.7326,21.7653,111500.0
2011-06-20 12:30:00,39.98,40.0,39.91,39.96,174000.0,21.7598,21.7707,21.7217,21.7489,174000.0
2011-06-20 13:00:00,39.96,39.98,39.92,39.98,221700.0,21.7489,21.7598,21.7272,21.7598,221700.0
2011-06-20 13:30:00,39.98,40.0,39.94,39.95,88600.0,21.7598,21.7707,21.738,21.7435,88600.0
2011-06-20 14:00:00,39.95,39.96,39.91,39.92,118000.0,21.7435,21.7489,21.7217,21.7272,118000.0
2011-06-20 14:30:00,39.93,39.98,39.92,39.94,189800.0,21.7326,21.7598,21.7272,21.738,189800.0
2011-06-20 15:00:00,39.94,39.95,39.89,39.91,153800.0,21.738,21.7435,21.7108,21.7217,153800.0
2011-06-20 15:30:00,39.92,40.0,39.91,40.0,483800.0,21.7272,21.7707,21.7217,21.7707,483800.0
2011-06-21 09:30:00,40.05,40.05,39.67,39.75,360100.0,21.7979,21.7979,21.5911,21.6346,360100.0
2011-06-21 10:00:00,39.76,39.81,39.66,39.75,338100.0,21.6401,21.6673,21.5856,21.6346,338100.0
2011-06-21 10:30:00,39.75,39.75,39.69,39.7,298700.0,21.6346,21.6346,21.602,21.6074,298700.0
2011-06-21 11:00:00,39.71,39.72,39.65,39.72,187500.0,21.6129,21.6183,21.5802,21.6183,187500.0
2011-06-21 11:30:00,39.72,39.81,39.71,39.81,303200.0,21.6183,21.6673,21.6129,21.6673,303200.0
2011-06-21 12:00:00,39.81,39.91,39.8,39.9,109400.0,21.6673,21.7217,21.6618,21.7163,109400.0
2011-06-21 12:30:00,39.9,39.92,39.89,39.92,55900.0,21.7163,21.7272,21.7108,21.7272,55900.0
2011-06-21 13:00:00,39.92,39.93,39.82,39.85,247800.0,21.7272,21.7326,21.6727,21.6891,247800.0
2011-06-21 13:30:00,39.85,39.85,39.79,39.83,69700.0,21.6891,21.6891,21.6564,21.6782,69700.0
2011-06-21 14:00:00,39.83,39.85,39.81,39.84,102800.0,21.6782,21.6891,21.6673,21.6836,102800.0
2011-06-21 14:30:00,39.84,39.88,39.8,39.84,151900.0,21.6836,21.7054,21.6618,21.6836,151900.0
2011-06-21 15:00:00,39.84,39.84,39.79,39.79,109300.0,21.6836,21.6836,21.6564,21.6564,109300.0
2011-06-21 15:30:00,39.79,39.87,39.76,39.84,515400.0,21.6564,21.6999,21.6401,21.6836,515400.0
2011-06-22 09:30:00,39.82,39.82,39.55,39.7,284900.0,21.6727,21.6727,21.5258,21.6074,284900.0
2011-06-22 10:00:00,39.71,39.79,39.68,39.69,215900.0,21.6129,21.6564,21.5965,21.602,215900.0
2011-06-22 10:30:00,39.69,39.77,39.69,39.71,151200.0,21.602,21.6455,21.602,21.6129,151200.0
2011-06-22 11:00:00,39.71,39.75,39.69,39.7,147500.0,21.6129,21.6346,21.602,21.6074,147500.0
2011-06-22 11:30:00,39.71,39.72,39.65,39.69,208500.0,21.6129,21.6183,21.5802,21.602,208500.0
2011-06-22 12:00:00,39.69,39.74,39.66,39.7,155000.0,21.602,21.6292,21.5856,21.6074,155000.0
2011-06-22 12:30:00,39.7,39.71,39.6,39.69,154600.0,21.6074,21.6129,21.553,21.602,154600.0
2011-06-22 13:00:00,39.68,39.73,39.68,39.72,76000.0,21.5965,21.6237,21.5965,21.6183,76000.0
2011-06-22 13:30:00,39.71,39.75,39.7,39.7,98200.0,21.6129,21.6346,21.6074,21.6074,98200.0
2011-06-22 14:00:00,39.7,39.71,39.61,39.62,215900.0,21.6074,21.6129,21.5584,21.5639,215900.0
2011-06-22 14:30:00,39.62,39.67,39.6,39.61,200200.0,21.5639,21.5911,21.553,21.5584,200200.0
2011-06-22 15:00:00,39.61,39.64,39.59,39.61,219900.0,21.5584,21.5748,21.5475,21.5584,219900.0
2011-06-22 15:30:00,39.61,39.63,39.55,39.57,561400.0,21.5584,21.5693,21.5258,21.5367,561400.0
2011-06-23 09:30:00,39.39,39.42,39.24,39.27,538500.0,21.4387,21.455,21.3571,21.3734,538500.0
2011-06-23 10:00:00,39.28,39.33,39.14,39.15,397500.0,21.3788,21.406,21.3026,21.3081,397500.0
2011-06-23 10:30:00,39.15,39.25,39.1,39.22,268200.0,21.3081,21.3625,21.2809,21.3462,268200.0
2011-06-23 11:00:00,39.21,39.22,39.11,39.14,301100.0,21.3407,21.3462,21.2863,21.3026,301100.0
2011-06-23 11:30:00,39.13,39.24,39.12,39.2,245600.0,21.2972,21.3571,21.2917,21.3353,245600.0
2011-06-23 12:00:00,39.2,39.23,39.08,39.09,156600.0,21.3353,21.3516,21.27,21.2754,156600.0
2011-06-23 12:30:00,39.09,39.17,39.08,39.15,112500.0,21.2754,21.319,21.27,21.3081,112500.0
2011-06-23 13:00:00,39.15,39.18,39.12,39.18,171200.0,21.3081,21.3244,21.2917,21.3244,171200.0
2011-06-23 13:30:00,39.17,39.18,39.1,39.14,220200.0,21.319,21.3244,21.2809,21.3026,220200.0
2011-06-23 14:00:00,39.15,39.15,39.09,39.11,137300.0,21.3081,21.3081,21.2754,21.2863,137300.0
2011-06-23 14:30:00,39.11,39.19,39.05,39.19,335700.0,21.2863,21.3298,21.2536,21.3298,335700.0
2011-06-23 15:00:00,39.19,39.3,39.14,39.25,594200.0,21.3298,21.3897,21.3026,21.3625,594200.0
2011-06-23 15:30:00,39.24,39.36,39.16,39.33,833500.0,21.3571,21.4224,21.3135,21.406,833500.0
2011-06-24 09:30:00,39.54,39.78,39.54,39.72,517700.0,21.5203,21.651,21.5203,21.6183,517700.0
2011-06-24 10:00:00,39.72,39.79,39.55,39.55,432500.0,21.6183,21.6564,21.5258,21.5258,432500.0
2011-06-24 10:30:00,39.56,39.62,39.43,39.49,199000.0,21.5312,21.5639,21.4605,21.4931,199000.0
2011-06-24 11:00:00,39.49,39.61,39.47,39.6,324000.0,21.4931,21.5584,21.4822,21.553,324000.0
2011-06-24 11:30:00,39.59,39.72,39.58,39.72,241100.0,21.5475,21.6183,21.5421,21.6183,241100.0
2011-06-24 12:00:00,39.71,39.73,39.68,39.71,194700.0,21.6129,21.6237,21.5965,21.6129,194700.0
2011-06-24 12:30:00,39.7,39.71,39.61,39.63,158200.0,21.6074,21.6129,21.5584,21.5693,158200.0
2011-06-24 13:00:00,39.64,39.64,39.59,39.63,160000.0,21.5748,21.5748,21.5475,21.5693,160000.0
2011-06-24 13:30:00,39.65,39.69,39.61,39.62,173700.0,21.5802,21.602,21.5584,21.5639,173700.0
2011-06-24 14:00:00,39.62,39.64,39.54,39.57,202800.0,21.5639,21.5748,21.5203,21.5367,202800.0
2011-06-24 14:30:00,39.58,39.6,39.53,39.53,174400.0,21.5421,21.553,21.5149,21.5149,174400.0
2011-06-24 15:00:00,39.54,39.55,39.48,39.52,261000.0,21.5203,21.5258,21.4877,21.5094,261000.0
2011-06-24 15:30:00,39.52,39.54,39.43,39.44,693100.0,21.5094,21.5203,21.4605,21.4659,693100.0
2011-06-27 09:30:00,39.47,39.74,39.47,39.69,229400.0,21.4822,21.6292,21.4822,21.602,229400.0
2011-06-27 10:00:00,39.69,39.73,39.61,39.69,208400.0,21.602,21.6237,21.5584,21.602,208400.0
2011-06-27 10:30:00,39.68,39.74,39.65,39.73,155900.0,21.5965,21.6292,21.5802,21.6237,155900.0
2011-06-27 11:00:00,39.73,39.74,39.7,39.73,107700.0,21.6237,21.6292,21.6074,21.6237,107700.0
2011-06-27 11:30:00,39.73,39.75,39.71,39.75,242700.0,21.6237,21.6346,21.6129,21.6346,242700.0
2011-06-27 12:00:00,39.75,39.75,39.7,39.75,95300.0,21.6346,21.6346,21.6074,21.6346,95300.0
2011-06-27 12:30:00,39.75,39.78,39.73,39.78,138000.0,21.6346,21.651,21.6237,21.651,138000.0
2011-06-27 13:00:00,39.78,39.8,39.72,39.76,236600.0,21.651,21.6618,21.6183,21.6401,236600.0
2011-06-27 13:30:00,39.77,39.81,39.75,39.78,171100.0,21.6455,21.6673,21.6346,21.651,171100.0
2011-06-27 14:00:00,39.79,39.91,39.79,39.9,236400.0,21.6564,21.7217,21.6564,21.7163,236400.0
2011-06-27 14:30:00,39.9,39.92,39.85,39.89,220800.0,21.7163,21.7272,21.6891,21.7108,220800.0
2011-06-27 15:00:00,39.89,39.9,39.83,39.86,196500.0,21.7108,21.7163,21.6782,21.6945,196500.0
2011-06-27 15:30:00,39.86,39.87,39.78,39.8,675200.0,21.6945,21.6999,21.651,21.6618,675200.0
2011-06-28 09:30:00,39.94,40.0,39.81,40.0,595500.0,21.738,21.7707,21.6673,21.7707,595500.0
2011-06-28 10:00:00,40.0,40.1,39.95,40.05,494200.0,21.7707,21.8251,21.7435,21.7979,494200.0
2011-06-28 10:30:00,40.04,40.22,40.02,40.16,375300.0,21.7925,21.8904,21.7816,21.8578,375300.0
2011-06-28 11:00:00,40.17,40.17,40.07,40.08,272700.0,21.8632,21.8632,21.8088,21.8142,272700.0
2011-06-28 11:30:00,40.09,40.15,40.05,40.1,191200.0,21.8197,21.8523,21.7979,21.8251,191200.0
2011-06-28 12:00:00,40.1,40.19,40.09,40.18,162100.0,21.8251,21.8741,21.8197,21.8687,162100.0
2011-06-28 12:30:00,40.17,40.19,40.15,40.17,138400.0,21.8632,21.8741,21.8523,21.8632,138400.0
2011-06-28 13:00:00,40.17,40.23,40.16,40.22,190200.0,21.8632,21.8959,21.8578,21.8904,190200.0
2011-06-28 13:30:00,40.21,40.23,40.2,40.22,159600.0,21.885,21.8959,21.8795,21.8904,159600.0
2011-06-28 14:00:00,40.22,40.23,40.15,40.21,282600.0,21.8904,21.8959,21.8523,21.885,282600.0
2011-06-28 14:30:00,40.2,40.25,40.15,40.19,280900.0,21.8795,21.9068,21.8523,21.8741,280900.0
2011-06-28 15:00:00,40.2,40.24,40.17,40.18,190500.0,21.8795,21.9013,21.8632,21.8687,190500.0
2011-06-28 15:30:00,40.17,40.22,40.16,40.22,466400.0,21.8632,21.8904,21.8578,21.8904,466400.0
2011-06-29 09:30:00,40.21,40.27,40.17,40.21,451500.0,21.885,21.9176,21.8632,21.885,451500.0
2011-06-29 10:00:00,40.21,40.25,40.16,40.17,384500.0,21.885,21.9068,21.8578,21.8632,384500.0
2011-06-29 10:30:00,40.17,40.23,40.09,40.19,308300.0,21.8632,21.8959,21.8197,21.8741,308300.0
2011-06-29 11:00:00,40.19,40.23,40.19,40.21,119500.0,21.8741,21.8959,21.8741,21.885,119500.0
2011-06-29 11:30:00,40.21,40.22,40.15,40.19,301900.0,21.885,21.8904,21.8523,21.8741,301900.0
2011-06-29 12:00:00,40.19,40.2,40.15,40.17,207200.0,21.8741,21.8795,21.8523,21.8632,207200.0
2011-06-29 12:30:00,40.17,40.18,40.15,40.15,113800.0,21.8632,21.8687,21.8523,21.8523,113800.0
2011-06-29 13:00:00,40.15,40.19,40.13,40.13,255800.0,21.8523,21.8741,21.8414,21.8414,255800.0
2011-06-29 13:30:00,40.13,40.19,40.13,40.17,186400.0,21.8414,21.8741,21.8414,21.8632,186400.0
2011-06-29 14:00:00,40.17,40.24,40.15,40.24,261200.0,21.8632,21.9013,21.8523,21.9013,261200.0
2011-06-29 14:30:00,40.24,40.27,40.21,40.26,204900.0,21.9013,21.9176,21.885,21.9122,204900.0
2011-06-29 15:00:00,40.25,40.3,40.22,40.29,190100.0,21.9068,21.934,21.8904,21.9285,190100.0
2011-06-29 15:30:00,40.29,40.3,40.22,40.26,609200.0,21.9285,21.934,21.8904,21.9122,609200.0
2011-06-30 09:30:00,40.34,40.34,40.05,40.1,388300.0,21.9557,21.9557,21.7979,21.8251,388300.0
2011-06-30 10:00:00,40.11,40.29,40.11,40.2,282600.0,21.8306,21.9285,21.8306,21.8795,282600.0
2011-06-30 10:30:00,40.2,40.27,40.17,40.23,253300.0,21.8795,21.9176,21.8632,21.8959,253300.0
2011-06-30 11:00:00,40.22,40.28,40.13,40.13,285700.0,21.8904,21.9231,21.8414,21.8414,285700.0
2011-06-30 11:30:00,40.14,40.2,40.11,40.2,279800.0,21.8469,21.8795,21.8306,21.8795,279800.0
2011-06-30 12:00:00,40.2,40.23,40.18,40.23,151800.0,21.8795,21.8959,21.8687,21.8959,151800.0
2011-06-30 12:30:00,40.23,40.29,40.22,40.29,109100.0,21.8959,21.9285,21.8904,21.9285,109100.0
2011-06-30 13:00:00,40.29,40.33,40.27,40.28,118300.0,21.9285,21.9503,21.9176,21.9231,118300.0
2011-06-30 13:30:00,40.28,40.31,40.27,40.29,58600.0,21.9231,21.9394,21.9176,21.9285,58600.0
2011-06-30 14:00:00,40.28,40.33,40.28,40.31,119800.0,21.9231,21.9503,21.9231,21.9394,119800.0
2011-06-30 14:30:00,40.32,40.36,40.3,40.35,148400.0,21.9449,21.9666,21.934,21.9612,148400.0
2011-06-30 15:00:00,40.35,40.35,40.29,40.29,147500.0,21.9612,21.9612,21.9285,21.9285,147500.0
2011-06-30 15:30:00,40.3,40.41,40.29,40.37,625900.0,21.934,21.9938,21.9285,21.9721,625900.0
2011-07-01 09:30:00,40.41,40.45,40.3,40.4,186400.0,21.9938,22.0156,21.934,21.9884,186400.0
2011-07-01 10:00:00,40.4,40.5,40.4,40.49,290100.0,21.9884,22.0428,21.9884,22.0374,290100.0
2011-07-01 10:30:00,40.49,40.63,40.48,40.58,447200.0,22.0374,22.1136,22.0319,22.0864,447200.0
2011-07-01 11:00:00,40.58,40.61,40.51,40.58,268500.0,22.0864,22.1027,22.0483,22.0864,268500.0
2011-07-01 11:30:00,40.58,40.61,40.5,40.6,109800.0,22.0864,22.1027,22.0428,22.0973,109800.0
2011-07-01 12:00:00,40.6,40.62,40.56,40.62,133000.0,22.0973,22.1081,22.0755,22.1081,133000.0
2011-07-01 12:30:00,40.62,40.63,40.56,40.59,109400.0,22.1081,22.1136,22.0755,22.0918,109400.0
2011-07-01 13:00:00,40.58,40.63,40.58,40.61,126200.0,22.0864,22.1136,22.0864,22.1027,126200.0
2011-07-01 13:30:00,40.62,40.67,40.61,40.63,171700.0,22.1081,22.1354,22.1027,22.1136,171700.0
2011-07-01 14:00:00,40.63,40.63,40.57,40.6,144200.0,22.1136,22.1136,22.0809,22.0973,144200.0
2011-07-01 14:30:00,40.6,40.67,40.58,40.67,121400.0,22.0973,22.1354,22.0864,22.1354,121400.0
2011-07-01 15:00:00,40.66,40.69,40.66,40.69,219000.0,22.1299,22.1462,22.1299,22.1462,219000.0
2011-07-01 15:30:00,40.68,40.76,40.68,40.73,504700.0,22.1408,22.1843,22.1408,22.168,504700.0
2011-07-05 09:30:00,40.63,40.71,40.46,40.53,286200.0,22.1136,22.1571,22.0211,22.0592,286200.0
2011-07-05 10:00:00,40.54,40.67,40.51,40.53,186400.0,22.0646,22.1354,22.0483,22.0592,186400.0
2011-07-05 10:30:00,40.53,40.57,40.5,40.52,113900.0,22.0592,22.0809,22.0428,22.0537,113900.0
2011-07-05 11:00:00,40.52,40.61,40.46,40.52,178800.0,22.0537,22.1027,22.0211,22.0537,178800.0
2011-07-05 11:30:00,40.52,40.62,40.51,40.61,140800.0,22.0537,22.1081,22.0483,22.1027,140800.0
2011-07-05 12:00:00,40.61,40.63,40.59,40.63,88900.0,22.1027,22.1136,22.0918,22.1136,88900.0
2011-07-05 12:30:00,40.63,40.66,40.62,40.63,112300.0,22.1136,22.1299,22.1081,22.1136,112300.0
2011-07-05 13:00:00,40.63,40.64,40.6,40.62,112900.0,22.1136,22.119,22.0973,22.1081,112900.0
2011-07-05 13:30:00,40.62,40.79,40.62,40.77,240400.0,22.1081,22.2007,22.1081,22.1898,240400.0
2011-07-05 14:00:00,40.78,40.78,40.58,40.59,460900.0,22.1952,22.1952,22.0864,22.0918,460900.0
2011-07-05 14:30:00,40.58,40.65,40.56,40.64,303300.0,22.0864,22.1245,22.0755,22.119,303300.0
2011-07-05 15:00:00,40.64,40.66,40.58,40.64,310000.0,22.119,22.1299,22.0864,22.119,310000.0
2011-07-05 15:30:00,40.64,40.65,40.52,40.6,722200.0,22.119,22.1245,22.0537,22.0973,722200.0
2011-07-06 09:30:00,40.59,40.62,40.33,40.47,293900.0,22.0918,22.1081,21.9503,22.0265,293900.0
2011-07-06 10:00:00,40.46,40.61,40.46,40.61,198300.0,22.0211,22.1027,22.0211,22.1027,198300.0
2011-07-06 10:30:00,40.6,40.66,40.58,40.63,143000.0,22.0973,22.1299,22.0864,22.1136,143000.0
2011-07-06 11:00:00,40.63,40.72,40.63,40.65,135300.0,22.1136,22.1626,22.1136,22.1245,135300.0
2011-07-06 11:30:00,40.65,40.78,40.64,40.68,280200.0,22.1245,22.1952,22.119,22.1408,280200.0
2011-07-06 12:00:00,40.68,40.69,40.65,40.69,95900.0,22.1408,22.1462,22.1245,22.1462,95900.0
2011-07-06 12:30:00,40.68,40.7,40.67,40.69,138700.0,22.1408,22.1517,22.1354,22.1462,138700.0
2011-07-06 13:00:00,40.69,40.7,40.55,40.56,178100.0,22.1462,22.1517,22.07,22.0755,178100.0
2011-07-06 13:30:00,40.57,40.57,40.54,40.56,101000.0,22.0809,22.0809,22.0646,22.0755,101000.0
2011-07-06 14:00:00,40.56,40.56,40.52,40.55,221100.0,22.0755,22.0755,22.0537,22.07,221100.0
2011-07-06 14:30:00,40.55,40.61,40.52,40.57,157900.0,22.07,22.1027,22.0537,22.0809,157900.0
2011-07-06 15:00:00,40.57,40.61,40.56,40.57,166100.0,22.0809,22.1027,22.0755,22.0809,166100.0
2011-07-06 15:30:00,40.57,40.64,40.55,40.64,648200.0,22.0809,22.119,22.07,22.119,648200.0
2011-07-07 09:30:00,40.8,40.84,40.46,40.67,348700.0,22.2061,22.2279,22.0211,22.1354,348700.0
2011-07-07 10:00:00,40.67,40.71,40.51,40.59,301500.0,22.1354,22.1571,22.0483,22.0918,301500.0
2011-07-07 10:30:00,40.58,40.66,40.58,40.61,143100.0,22.0864,22.1299,22.0864,22.1027,143100.0
2011-07-07 11:00:00,40.61,40.61,40.56,40.6,133400.0,22.1027,22.1027,22.0755,22.0973,133400.0
2011-07-07 11:30:00,40.6,40.6,40.51,40.51,158900.0,22.0973,22.0973,22.0483,22.0483,158900.0
2011-07-07 12:00:00,40.51,40.52,40.45,40.45,138000.0,22.0483,22.0537,22.0156,22.0156,138000.0
2011-07-07 12:30:00,40.46,40.46,40.42,40.45,157100.0,22.0211,22.0211,21.9993,22.0156,157100.0
2011-07-07 13:00:00,40.45,40.47,40.4,40.42,264500.0,22.0156,22.0265,21.9884,21.9993,264500.0
2011-07-07 13:30:00,40.41,40.42,40.35,40.36,256400.0,21.9938,21.9993,21.9612,21.9666,256400.0
2011-07-07 14:00:00,40.36,40.42,40.26,40.4,624100.0,21.9666,21.9993,21.9122,21.9884,624100.0
2011-07-07 14:30:00,40.4,40.48,40.39,40.46,280500.0,21.9884,22.0319,21.983,22.0211,280500.0
2011-07-07 15:00:00,40.45,40.48,40.43,40.44,223400.0,22.0156,22.0319,22.0047,22.0102,223400.0
2011-07-07 15:30:00,40.45,40.5,40.43,40.47,963700.0,22.0156,22.0428,22.0047,22.0265,963700.0
2011-07-08 09:30:00,40.26,40.41,40.21,40.24,293500.0,21.9122,21.9938,21.885,21.9013,293500.0
2011-07-08 10:00:00,40.24,40.32,40.17,40.32,282100.0,21.9013,21.9449,21.8632,21.9449,282100.0
2011-07-08 10:30:00,40.31,40.33,40.21,40.22,280300.0,21.9394,21.9503,21.885,21.8904,280300.0
2011-07-08 11:00:00,40.23,40.28,40.18,40.28,180000.0,21.8959,21.9231,21.8687,21.9231,180000.0
2011-07-08 11:30:00,40.28,40.36,40.24,40.32,125800.0,21.9231,21.9666,21.9013,21.9449,125800.0
2011-07-08 12:00:00,40.32,40.32,40.22,40.23,72700.0,21.9449,21.9449,21.8904,21.8959,72700.0
2011-07-08 12:30:00,40.23,40.26,40.22,40.25,114500.0,21.8959,21.9122,21.8904,21.9068,114500.0
2011-07-08 13:00:00,40.25,40.27,40.2,40.22,177800.0,21.9068,21.9176,21.8795,21.8904,177800.0
2011-07-08 13:30:00,40.22,40.28,40.2,40.24,150300.0,21.8904,21.9231,21.8795,21.9013,150300.0
2011-07-08 14:00:00,40.23,40.27,40.21,40.25,158100.0,21.8959,21.9176,21.885,21.9068,158100.0
2011-07-08 14:30:00,40.26,40.29,40.21,40.23,147800.0,21.9122,21.9285,21.885,21.8959,147800.0
2011-07-08 15:00:00,40.24,40.27,40.22,40.23,194800.0,21.9013,21.9176,21.8904,21.8959,194800.0
2011-07-08 15:30:00,40.22,40.33,40.21,40.31,597000.0,21.8904,21.9503,21.885,21.9394,597000.0
2011-07-11 09:30:00,40.11,40.16,39.9,39.92,501200.0,21.8306,21.8578,21.7163,21.7272,501200.0
2011-07-11 10:00:00,39.92,40.09,39.91,40.03,432600.0,21.7272,21.8197,21.7217,21.787,432600.0
2011-07-11 10:30:00,40.02,40.17,39.99,40.15,280500.0,21.7816,21.8632,21.7653,21.8523,280500.0
2011-07-11 11:00:00,40.16,40.24,40.1,40.22,304900.0,21.8578,21.9013,21.8251,21.8904,304900.0
2011-07-11 11:30:00,40.22,40.31,40.21,40.24,323400.0,21.8904,21.9394,21.885,21.9013,323400.0
2011-07-11 12:00:00,40.23,40.27,40.19,40.23,119700.0,21.8959,21.9176,21.8741,21.8959,119700.0
2011-07-11 12:30:00,40.23,40.24,40.16,40.17,94700.0,21.8959,21.9013,21.8578,21.8632,94700.0
2011-07-11 13:00:00,40.17,40.23,40.15,40.21,153900.0,21.8632,21.8959,21.8523,21.885,153900.0
2011-07-11 13:30:00,40.2,40.27,40.19,40.26,197900.0,21.8795,21.9176,21.8741,21.9122,197900.0
2011-07-11 14:00:00,40.26,40.28,40.21,40.24,120800.0,21.9122,21.9231,21.885,21.9013,120800.0
2011-07-11 14:30:00,40.23,40.29,40.19,40.21,368400.0,21.8959,21.9285,21.8741,21.885,368400.0
2011-07-11 15:00:00,40.21,40.23,40.15,40.17,253200.0,21.885,21.8959,21.8523,21.8632,253200.0
2011-07-11 15:30:00,40.18,40.18,40.06,40.13,662700.0,21.8687,21.8687,21.8034,21.8414,662700.0
2011-07-12 09:30:00,40.01,40.31,40.0,40.22,348000.0,21.7761,21.9394,21.7707,21.8904,348000.0
2011-07-12 10:00:00,40.21,40.22,40.03,40.14,176500.0,21.885,21.8904,21.787,21.8469,176500.0
2011-07-12 10:30:00,40.14,40.19,40.01,40.19,216800.0,21.8469,21.8741,21.7761,21.8741,216800.0
2011-07-12 11:00:00,40.18,40.26,40.13,40.19,139100.0,21.8687,21.9122,21.8414,21.8741,139100.0
2011-07-12 11:30:00,40.2,40.34,40.2,40.3,170900.0,21.8795,21.9557,21.8795,21.934,170900.0
2011-07-12 12:00:00,40.31,40.37,40.24,40.37,216400.0,21.9394,21.9721,21.9013,21.9721,216400.0
2011-07-12 12:30:00,40.37,40.38,40.28,40.37,182400.0,21.9721,21.9775,21.9231,21.9721,182400.0
2011-07-12 13:00:00,40.37,40.39,40.31,40.31,132300.0,21.9721,21.983,21.9394,21.9394,132300.0
2011-07-12 13:30:00,40.31,40.35,40.31,40.34,168600.0,21.9394,21.9612,21.9394,21.9557,168600.0
2011-07-12 14:00:00,40.35,40.51,40.34,40.48,343000.0,21.9612,22.0483,21.9557,22.0319,343000.0
2011-07-12 14:30:00,40.49,40.5,40.38,40.43,183200.0,22.0374,22.0428,21.9775,22.0047,183200.0
2011-07-12 15:00:00,40.43,40.48,40.37,40.42,304100.0,22.0047,22.0319,21.9721,21.9993,304100.0
2011-07-12 15:30:00,40.43,40.46,40.32,40.34,646800.0,22.0047,22.0211,21.9449,21.9557,646800.0
2011-07-13 09:30:00,40.53,40.53,40.32,40.38,355900.0,22.0592,22.0592,21.9449,21.9775,355900.0
2011-07-13 10:00:00,40.38,40.54,40.38,40.45,278500.0,21.9775,22.0646,21.9775,22.0156,278500.0
2011-07-13 10:30:00,40.45,40.5,40.4,40.47,262000.0,22.0156,22.0428,21.9884,22.0265,262000.0
2011-07-13 11:00:00,40.47,40.57,40.46,40.54,194600.0,22.0265,22.0809,22.0211,22.0646,194600.0
2011-07-13 11:30:00,40.54,40.54,40.47,40.48,151700.0,22.0646,22.0646,22.0265,22.0319,151700.0
2011-07-13 12:00:00,40.48,40.56,40.48,40.53,103200.0,22.0319,22.0755,22.0319,22.0592,103200.0
2011-07-13 12:30:00,40.54,40.54,40.45,40.48,205800.0,22.0646,22.0646,22.0156,22.0319,205800.0
2011-07-13 13:00:00,40.49,40.51,40.42,40.45,106800.0,22.0374,22.0483,21.9993,22.0156,106800.0
2011-07-13 13:30:00,40.45,40.56,40.45,40.48,185700.0,22.0156,22.0755,22.0156,22.0319,185700.0
2011-07-13 14:00:00,40.48,40.49,40.4,40.45,184800.0,22.0319,22.0374,21.9884,22.0156,184800.0
2011-07-13 14:30:00,40.45,40.51,40.44,40.46,161600.0,22.0156,22.0483,22.0102,22.0211,161600.0
2011-07-13 15:00:00,40.46,40.5,40.32,40.35,239800.0,22.0211,22.0428,21.9449,21.9612,239800.0
2011-07-13 15:30:00,40.35,40.35,40.26,40.34,607800.0,21.9612,21.9612,21.9122,21.9557,607800.0
2011-07-14 09:30:00,40.26,40.42,40.24,40.29,279000.0,21.9122,21.9993,21.9013,21.9285,279000.0
2011-07-14 10:00:00,40.29,40.37,40.29,40.35,169900.0,21.9285,21.9721,21.9285,21.9612,169900.0
2011-07-14 10:30:00,40.35,40.41,40.24,40.32,331200.0,21.9612,21.9938,21.9013,21.9449,331200.0
2011-07-14 11:00:00,40.32,40.34,40.27,40.3,180600.0,21.9449,21.9557,21.9176,21.934,180600.0
2011-07-14 11:30:00,40.3,40.34,40.25,40.31,172700.0,21.934,21.9557,21.9068,21.9394,172700.0
2011-07-14 12:00:00,40.31,40.32,40.22,40.22,141000.0,21.9394,21.9449,21.8904,21.8904,141000.0
2011-07-14 12:30:00,40.23,40.32,40.22,40.28,218500.0,21.8959,21.9449,21.8904,21.9231,218500.0
2011-07-14 13:00:00,40.27,40.3,40.16,40.29,241500.0,21.9176,21.934,21.8578,21.9285,241500.0
2011-07-14 13:30:00,40.28,40.34,40.21,40.28,287300.0,21.9231,21.9557,21.885,21.9231,287300.0
2011-07-14 14:00:00,40.29,40.32,40.25,40.28,172900.0,21.9285,21.9449,21.9068,21.9231,172900.0
2011-07-14 14:30:00,40.28,40.28,40.17,40.2,158700.0,21.9231,21.9231,21.8632,21.8795,158700.0
2011-07-14 15:00:00,40.2,40.22,40.1,40.15,204200.0,21.8795,21.8904,21.8251,21.8523,204200.0
2011-07-14 15:30:00,40.14,40.17,40.08,40.11,452700.0,21.8469,21.8632,21.8142,21.8306,452700.0
2011-07-15 09:30:00,40.15,40.3,40.06,40.14,688400.0,21.8523,21.934,21.8034,21.8469,688400.0
2011-07-15 10:00:00,40.14,40.21,40.06,40.1,361700.0,21.8469,21.885,21.8034,21.8251,361700.0
2011-07-15 10:30:00,40.1,40.15,40.07,40.09,222700.0,21.8251,21.8523,21.8088,21.8197,222700.0
2011-07-15 11:00:00,40.09,40.2,40.08,40.18,215000.0,21.8197,21.8795,21.8142,21.8687,215000.0
2011-07-15 11:30:00,40.18,40.23,40.16,40.19,131600.0,21.8687,21.8959,21.8578,21.8741,131600.0
2011-07-15 12:00:00,40.19,40.27,40.18,40.21,167500.0,21.8741,21.9176,21.8687,21.885,167500.0
2011-07-15 12:30:00,40.2,40.22,40.12,40.16,107300.0,21.8795,21.8904,21.836,21.8578,107300.0
2011-07-15 13:00:00,40.15,40.16,40.1,40.13,83400.0,21.8523,21.8578,21.8251,21.8414,83400.0
2011-07-15 13:30:00,40.12,40.13,40.06,40.06,76000.0,21.836,21.8414,21.8034,21.8034,76000.0
2011-07-15 14:00:00,40.07,40.12,40.05,40.05,97300.0,21.8088,21.836,21.7979,21.7979,97300.0
2011-07-15 14:30:00,40.06,40.09,40.03,40.03,120500.0,21.8034,21.8197,21.787,21.787,120500.0
2011-07-15 15:00:00,40.04,40.18,40.03,40.17,145100.0,21.7925,21.8687,21.787,21.8632,145100.0
2011-07-15 15:30:00,40.18,40.25,40.16,40.23,628000.0,21.8687,21.9068,21.8578,21.8959,628000.0
2011-07-18 09:30:00,40.11,40.16,40.03,40.11,209800.0,21.8306,21.8578,21.787,21.8306,209800.0
2011-07-18 10:00:00,40.11,40.17,40.02,40.04,319900.0,21.8306,21.8632,21.7816,21.7925,319900.0
2011-07-18 10:30:00,40.03,40.07,40.0,40.01,250400.0,21.787,21.8088,21.7707,21.7761,250400.0
2011-07-18 11:00:00,40.01,40.05,39.99,40.02,172600.0,21.7761,21.7979,21.7653,21.7816,172600.0
2011-07-18 11:30:00,40.01,40.03,39.97,39.98,245800.0,21.7761,21.787,21.7544,21.7598,245800.0
2011-07-18 12:00:00,39.98,40.06,39.98,40.02,152800.0,21.7598,21.8034,21.7598,21.7816,152800.0
2011-07-18 12:30:00,40.02,40.04,39.98,39.99,110300.0,21.7816,21.7925,21.7598,21.7653,110300.0
2011-07-18 13:00:00,39.99,39.99,39.94,39.99,132400.0,21.7653,21.7653,21.738,21.7653,132400.0
2011-07-18 13:30:00,39.98,40.11,39.98,40.08,337300.0,21.7598,21.8306,21.7598,21.8142,337300.0
2011-07-18 14:00:00,40.07,40.09,40.01,40.02,156200.0,21.8088,21.8197,21.7761,21.7816,156200.0
2011-07-18 14:30:00,40.03,40.03,39.96,40.01,113000.0,21.787,21.787,21.7489,21.7761,113000.0
2011-07-18 15:00:00,40.02,40.04,39.92,39.95,234800.0,21.7816,21.7925,21.7272,21.7435,234800.0
2011-07-18 15:30:00,39.95,40.02,39.93,40.01,548100.0,21.7435,21.7816,21.7326,21.7761,548100.0
2011-07-19 09:30:00,40.15,40.15,39.83,39.87,315500.0,21.8523,21.8523,21.6782,21.6999,315500.0
2011-07-19 10:00:00,39.88,40.04,39.87,40.02,214500.0,21.7054,21.7925,21.6999,21.7816,214500.0
2011-07-19 10:30:00,40.01,40.05,39.98,40.03,187000.0,21.7761,21.7979,21.7598,21.787,187000.0
2011-07-19 11:00:00,40.02,40.03,39.98,40.01,126700.0,21.7816,21.787,21.7598,21.7761,126700.0
2011-07-19 11:30:00,40.01,40.03,39.94,39.96,155600.0,21.7761,21.787,21.738,21.7489,155600.0
2011-07-19 12:00:00,39.96,40.0,39.94,39.99,85900.0,21.7489,21.7707,21.738,21.7653,85900.0
2011-07-19 12:30:00,40.0,40.05,39.99,40.02,83600.0,21.7707,21.7979,21.7653,21.7816,83600.0
2011-07-19 13:00:00,40.02,40.12,40.0,40.12,90400.0,21.7816,21.836,21.7707,21.836,90400.0
2011-07-19 13:30:00,40.12,40.23,40.11,40.2,269000.0,21.836,21.8959,21.8306,21.8795,269000.0
2011-07-19 14:00:00,40.2,40.24,40.17,40.24,147000.0,21.8795,21.9013,21.8632,21.9013,147000.0
2011-07-19 14:30:00,40.24,40.35,40.21,40.33,230400.0,21.9013,21.9612,21.885,21.9503,230400.0
2011-07-19 15:00:00,40.32,40.37,40.31,40.32,169100.0,21.9449,21.9721,21.9394,21.9449,169100.0
2011-07-19 15:30:00,40.33,40.34,40.23,40.27,495100.0,21.9503,21.9557,21.8959,21.9176,495100.0
2011-07-20 09:30:00,40.25,40.4,40.15,40.33,315000.0,21.9068,21.9884,21.8523,21.9503,315000.0
2011-07-20 10:00:00,40.32,40.39,40.21,40.36,381700.0,21.9449,21.983,21.885,21.9666,381700.0
2011-07-20 10:30:00,40.36,40.37,40.26,40.29,262900.0,21.9666,21.9721,21.9122,21.9285,262900.0
2011-07-20 11:00:00,40.29,40.38,40.28,40.34,209600.0,21.9285,21.9775,21.9231,21.9557,209600.0
2011-07-20 11:30:00,40.34,40.4,40.29,40.34,164800.0,21.9557,21.9884,21.9285,21.9557,164800.0
2011-07-20 12:00:00,40.34,40.39,40.33,40.36,165800.0,21.9557,21.983,21.9503,21.9666,165800.0
2011-07-20 12:30:00,40.36,40.41,40.35,40.4,122300.0,21.9666,21.9938,21.9612,21.9884,122300.0
2011-07-20 13:00:00,40.4,40.45,40.39,40.41,93200.0,21.9884,22.0156,21.983,21.9938,93200.0
2011-07-20 13:30:00,40.41,40.45,40.38,40.44,122400.0,21.9938,22.0156,21.9775,22.0102,122400.0
2011-07-20 14:00:00,40.44,40.44,40.41,40.41,90100.0,22.0102,22.0102,21.9938,21.9938,90100.0
2011-07-20 14:30:00,40.41,40.42,40.39,40.41,146300.0,21.9938,21.9993,21.983,21.9938,146300.0
2011-07-20 15:00:00,40.41,40.45,40.38,40.4,273600.0,21.9938,22.0156,21.9775,21.9884,273600.0
2011-07-20 15:30:00,40.4,40.41,40.3,40.32,729600.0,21.9884,21.9938,21.934,21.9449,729600.0
2011-07-21 09:30:00,40.49,40.63,40.45,40.59,334900.0,22.0374,22.1136,22.0156,22.0918,334900.0
2011-07-21 10:00:00,40.59,40.73,40.58,40.73,377900.0,22.0918,22.168,22.0864,22.168,377900.0
2011-07-21 10:30:00,40.73,40.75,40.59,40.63,231500.0,22.168,22.1789,22.0918,22.1136,231500.0
2011-07-21 11:00:00,40.62,40.66,40.6,40.66,132000.0,22.1081,22.1299,22.0973,22.1299,132000.0
2011-07-21 11:30:00,40.66,40.67,40.54,40.66,320300.0,22.1299,22.1354,22.0646,22.1299,320300.0
2011-07-21 12:00:00,40.65,40.69,40.62,40.65,110700.0,22.1245,22.1462,22.1081,22.1245,110700.0
2011-07-21 12:30:00,40.65,40.75,40.63,40.75,276900.0,22.1245,22.1789,22.1136,22.1789,276900.0
2011-07-21 13:00:00,40.75,40.82,40.72,40.82,209600.0,22.1789,22.217,22.1626,22.217,209600.0
2011-07-21 13:30:00,40.82,40.84,40.77,40.82,205700.0,22.217,22.2279,22.1898,22.217,205700.0
2011-07-21 14:00:00,40.82,40.82,40.75,40.76,127100.0,22.217,22.217,22.1789,22.1843,127100.0
2011-07-21 14:30:00,40.76,40.83,40.75,40.81,312700.0,22.1843,22.2224,22.1789,22.2116,312700.0
2011-07-21 15:00:00,40.82,40.87,40.8,40.85,546400.0,22.217,22.2442,22.2061,22.2333,546400.0
2011-07-21 15:30:00,40.85,40.86,40.78,40.81,696700.0,22.2333,22.2388,22.1952,22.2116,696700.0
2011-07-22 09:30:00,40.81,40.85,40.62,40.66,286300.0,22.2116,22.2333,22.1081,22.1299,286300.0
2011-07-22 10:00:00,40.67,40.7,40.56,40.59,333400.0,22.1354,22.1517,22.0755,22.0918,333400.0
2011-07-22 10:30:00,40.6,40.68,40.59,40.65,166800.0,22.0973,22.1408,22.0918,22.1245,166800.0
2011-07-22 11:00:00,40.65,40.77,40.65,40.74,177800.0,22.1245,22.1898,22.1245,22.1735,177800.0
2011-07-22 11:30:00,40.74,40.76,40.7,40.7,197000.0,22.1735,22.1843,22.1517,22.1517,197000.0
2011-07-22 12:00:00,40.71,40.72,40.66,40.66,172600.0,22.1571,22.1626,22.1299,22.1299,172600.0
2011-07-22 12:30:00,40.66,40.67,40.63,40.66,144900.0,22.1299,22.1354,22.1136,22.1299,144900.0
2011-07-22 13:00:00,40.66,40.68,40.63,40.63,112200.0,22.1299,22.1408,22.1136,22.1136,112200.0
2011-07-22 13:30:00,40.64,40.64,40.6,40.61,166100.0,22.119,22.119,22.0973,22.1027,166100.0
2011-07-22 14:00:00,40.62,40.64,40.59,40.62,165700.0,22.1081,22.119,22.0918,22.1081,165700.0
2011-07-22 14:30:00,40.62,40.64,40.61,40.61,138200.0,22.1081,22.119,22.1027,22.1027,138200.0
2011-07-22 15:00:00,40.61,40.63,40.58,40.59,223800.0,22.1027,22.1136,22.0864,22.0918,223800.0
2011-07-22 15:30:00,40.6,40.6,40.52,40.57,535400.0,22.0973,22.0973,22.0537,22.0809,535400.0
2011-07-25 09:30:00,40.14,40.37,40.08,40.26,470500.0,21.8469,21.9721,21.8142,21.9122,470500.0
2011-07-25 10:00:00,40.26,40.41,40.26,40.33,325200.0,21.9122,21.9938,21.9122,21.9503,325200.0
2011-07-25 10:30:00,40.33,40.37,40.22,40.24,306000.0,21.9503,21.9721,21.8904,21.9013,306000.0
2011-07-25 11:00:00,40.24,40.3,40.22,40.26,227000.0,21.9013,21.934,21.8904,21.9122,227000.0
2011-07-25 11:30:00,40.27,40.31,40.26,40.3,218300.0,21.9176,21.9394,21.9122,21.934,218300.0
2011-07-25 12:00:00,40.31,40.32,40.27,40.3,136000.0,21.9394,21.9449,21.9176,21.934,136000.0
2011-07-25 12:30:00,40.3,40.4,40.29,40.39,137900.0,21.934,21.9884,21.9285,21.983,137900.0
2011-07-25 13:00:00,40.39,40.44,40.38,40.41,88500.0,21.983,22.0102,21.9775,21.9938,88500.0
2011-07-25 13:30:00,40.41,40.45,40.4,40.4,112500.0,21.9938,22.0156,21.9884,21.9884,112500.0
2011-07-25 14:00:00,40.41,40.48,40.4,40.44,173000.0,21.9938,22.0319,21.9884,22.0102,173000.0
2011-07-25 14:30:00,40.44,40.46,40.36,40.36,252500.0,22.0102,22.0211,21.9666,21.9666,252500.0
2011-07-25 15:00:00,40.37,40.38,40.3,40.31,250500.0,21.9721,21.9775,21.934,21.9394,250500.0
2011-07-25 15:30:00,40.31,40.35,40.27,40.29,622300.0,21.9394,21.9612,21.9176,21.9285,622300.0
2011-07-26 09:30:00,40.29,40.29,40.12,40.25,380000.0,21.9285,21.9285,21.836,21.9068,380000.0
2011-07-26 10:00:00,40.24,40.33,40.15,40.3,337500.0,21.9013,21.9503,21.8523,21.934,337500.0
2011-07-26 10:30:00,40.31,40.35,40.25,40.26,218400.0,21.9394,21.9612,21.9068,21.9122,218400.0
2011-07-26 11:00:00,40.26,40.35,40.25,40.31,252100.0,21.9122,21.9612,21.9068,21.9394,252100.0
2011-07-26 11:30:00,40.32,40.34,40.25,40.27,242200.0,21.9449,21.9557,21.9068,21.9176,242200.0
2011-07-26 12:00:00,40.27,40.32,40.26,40.31,76100.0,21.9176,21.9449,21.9122,21.9394,76100.0
2011-07-26 12:30:00,40.32,40.38,40.31,40.32,174700.0,21.9449,21.9775,21.9394,21.9449,174700.0
2011-07-26 13:00:00,40.33,40.36,40.26,40.32,228100.0,21.9503,21.9666,21.9122,21.9449,228100.0
2011-07-26 13:30:00,40.33,40.35,40.29,40.31,116800.0,21.9503,21.9612,21.9285,21.9394,116800.0
2011-07-26 14:00:00,40.32,40.39,40.31,40.37,176600.0,21.9449,21.983,21.9394,21.9721,176600.0
2011-07-26 14:30:00,40.36,40.39,40.34,40.36,311100.0,21.9666,21.983,21.9557,21.9666,311100.0
2011-07-26 15:00:00,40.36,40.37,40.31,40.34,216900.0,21.9666,21.9721,21.9394,21.9557,216900.0
2011-07-26 15:30:00,40.34,40.34,40.22,40.27,584200.0,21.9557,21.9557,21.8904,21.9176,584200.0
2011-07-27 09:30:00,40.3,40.72,40.26,40.58,752800.0,21.934,22.1626,21.9122,22.0864,752800.0
2011-07-27 10:00:00,40.58,40.81,40.57,40.75,557700.0,22.0864,22.2116,22.0809,22.1789,557700.0
2011-07-27 10:30:00,40.75,40.75,40.35,40.37,798600.0,22.1789,22.1789,21.9612,21.9721,798600.0
2011-07-27 11:00:00,40.36,40.39,40.21,40.25,833500.0,21.9666,21.983,21.885,21.9068,833500.0
2011-07-27 11:30:00,40.25,40.26,40.13,40.19,489800.0,21.9068,21.9122,21.8414,21.8741,489800.0
2011-07-27 12:00:00,40.2,40.2,40.11,40.16,260900.0,21.8795,21.8795,21.8306,21.8578,260900.0
2011-07-27 12:30:00,40.16,40.19,40.1,40.1,457100.0,21.8578,21.8741,21.8251,21.8251,457100.0
2011-07-27 13:00:00,40.11,40.15,40.02,40.13,951700.0,21.8306,21.8523,21.7816,21.8414,951700.0
2011-07-27 13:30:00,40.13,40.28,40.13,40.26,291700.0,21.8414,21.9231,21.8414,21.9122,291700.0
2011-07-27 14:00:00,40.26,40.33,40.26,40.32,381800.0,21.9122,21.9503,21.9122,21.9449,381800.0
2011-07-27 14:30:00,40.32,40.33,40.21,40.28,333600.0,21.9449,21.9503,21.885,21.9231,333600.0
2011-07-27 15:00:00,40.29,40.37,40.28,40.3,420900.0,21.9285,21.9721,21.9231,21.934,420900.0
2011-07-27 15:30:00,40.3,40.35,40.17,40.23,1218600.0,21.934,21.9612,21.8632,21.8959,1218600.0
2011-07-28 09:30:00,39.87,39.99,39.72,39.78,463700.0,21.9578,22.0239,21.8752,21.9083,463700.0
2011-07-28 10:00:00,39.77,39.9,39.75,39.86,369100.0,21.9027,21.9743,21.8917,21.9523,369100.0
2011-07-28 10:30:00,39.86,39.9,39.84,39.88,244900.0,21.9523,21.9743,21.9413,21.9633,244900.0
2011-07-28 11:00:00,39.89,39.95,39.85,39.92,261200.0,21.9688,22.0019,21.9468,21.9854,261200.0
2011-07-28 11:30:00,39.92,39.95,39.84,39.86,263500.0,21.9854,22.0019,21.9413,21.9523,263500.0
2011-07-28 12:00:00,39.86,39.89,39.8,39.81,225500.0,21.9523,21.9688,21.9193,21.9248,225500.0
2011-07-28 12:30:00,39.81,39.83,39.8,39.8,138100.0,21.9248,21.9358,21.9193,21.9193,138100.0
2011-07-28 13:00:00,39.81,39.83,39.76,39.83,204000.0,21.9248,21.9358,21.8972,21.9358,204000.0
2011-07-28 13:30:00,39.83,39.85,39.78,39.84,277600.0,21.9358,21.9468,21.9083,21.9413,277600.0
2011-07-28 14:00:00,39.83,39.84,39.76,39.79,229600.0,21.9358,21.9413,21.8972,21.9138,229600.0
2011-07-28 14:30:00,39.78,39.82,39.77,39.81,238700.0,21.9083,21.9303,21.9027,21.9248,238700.0
2011-07-28 15:00:00,39.82,39.82,39.77,39.79,429500.0,21.9303,21.9303,21.9027,21.9138,429500.0
2011-07-28 15:30:00,39.79,39.84,39.74,39.76,1119200.0,21.9138,21.9413,21.8862,21.8972,1119200.0
2011-07-29 09:30:00,39.64,39.67,39.43,39.55,689500.0,21.8311,21.8477,21.7155,21.7816,689500.0
2011-07-29 10:00:00,39.55,39.64,39.52,39.6,445800.0,21.7816,21.8311,21.7651,21.8091,445800.0
2011-07-29 10:30:00,39.6,39.73,39.56,39.62,554100.0,21.8091,21.8807,21.7871,21.8201,554100.0
2011-07-29 11:00:00,39.62,39.7,39.57,39.58,282800.0,21.8201,21.8642,21.7926,21.7981,282800.0
2011-07-29 11:30:00,39.59,39.6,39.51,39.53,279900.0,21.8036,21.8091,21.7596,21.7706,279900.0
2011-07-29 12:00:00,39.53,39.57,39.5,39.5,224800.0,21.7706,21.7926,21.754,21.754,224800.0
2011-07-29 12:30:00,39.5,39.57,39.48,39.48,189000.0,21.754,21.7926,21.743,21.743,189000.0
2011-07-29 13:00:00,39.49,39.53,39.46,39.52,125100.0,21.7485,21.7706,21.732,21.7651,125100.0
2011-07-29 13:30:00,39.52,39.63,39.51,39.62,225600.0,21.7651,21.8256,21.7596,21.8201,225600.0
2011-07-29 14:00:00,39.61,39.64,39.59,39.64,155400.0,21.8146,21.8311,21.8036,21.8311,155400.0
2011-07-29 14:30:00,39.63,39.67,39.6,39.64,260700.0,21.8256,21.8477,21.8091,21.8311,260700.0
2011-07-29 15:00:00,39.63,39.64,39.52,39.61,428900.0,21.8256,21.8311,21.7651,21.8146,428900.0
2011-07-29 15:30:00,39.61,39.61,39.47,39.51,948300.0,21.8146,21.8146,21.7375,21.7596,948300.0
2011-08-01 09:30:00,39.79,39.92,39.65,39.66,524300.0,21.9138,21.9854,21.8367,21.8422,524300.0
2011-08-01 10:00:00,39.65,39.65,39.48,39.59,506200.0,21.8367,21.8367,21.743,21.8036,506200.0
2011-08-01 10:30:00,39.59,39.65,39.53,39.63,307200.0,21.8036,21.8367,21.7706,21.8256,307200.0
2011-08-01 11:00:00,39.62,39.62,39.53,39.62,227700.0,21.8201,21.8201,21.7706,21.8201,227700.0
2011-08-01 11:30:00,39.61,39.62,39.45,39.49,321000.0,21.8146,21.8201,21.7265,21.7485,321000.0
2011-08-01 12:00:00,39.49,39.56,39.46,39.5,205300.0,21.7485,21.7871,21.732,21.754,205300.0
2011-08-01 12:30:00,39.5,39.6,39.49,39.58,116600.0,21.754,21.8091,21.7485,21.7981,116600.0
2011-08-01 13:00:00,39.57,39.6,39.52,39.57,155600.0,21.7926,21.8091,21.7651,21.7926,155600.0
2011-08-01 13:30:00,39.56,39.62,39.55,39.62,94800.0,21.7871,21.8201,21.7816,21.8201,94800.0
2011-08-01 14:00:00,39.61,39.63,39.54,39.58,165700.0,21.8146,21.8256,21.7761,21.7981,165700.0
2011-08-01 14:30:00,39.57,39.69,39.56,39.67,144400.0,21.7926,21.8587,21.7871,21.8477,144400.0
2011-08-01 15:00:00,39.67,39.8,39.66,39.77,279100.0,21.8477,21.9193,21.8422,21.9027,279100.0
2011-08-01 15:30:00,39.77,39.77,39.63,39.67,800200.0,21.9027,21.9027,21.8256,21.8477,800200.0
2011-08-02 09:30:00,39.54,39.63,39.5,39.52,403100.0,21.7761,21.8256,21.754,21.7651,403100.0
2011-08-02 10:00:00,39.52,39.54,39.46,39.49,507400.0,21.7651,21.7761,21.732,21.7485,507400.0
2011-08-02 10:30:00,39.49,39.56,39.46,39.53,246300.0,21.7485,21.7871,21.732,21.7706,246300.0
2011-08-02 11:00:00,39.53,39.65,39.48,39.62,424100.0,21.7706,21.8367,21.743,21.8201,424100.0
2011-08-02 11:30:00,39.63,39.64,39.51,39.54,157100.0,21.8256,21.8311,21.7596,21.7761,157100.0
2011-08-02 12:00:00,39.55,39.64,39.54,39.63,109800.0,21.7816,21.8311,21.7761,21.8256,109800.0
2011-08-02 12:30:00,39.64,39.73,39.62,39.71,659200.0,21.8311,21.8807,21.8201,21.8697,659200.0
2011-08-02 13:00:00,39.7,39.77,39.7,39.74,262800.0,21.8642,21.9027,21.8642,21.8862,262800.0
2011-08-02 13:30:00,39.74,39.76,39.67,39.69,299600.0,21.8862,21.8972,21.8477,21.8587,299600.0
2011-08-02 14:00:00,39.69,39.78,39.69,39.75,433000.0,21.8587,21.9083,21.8587,21.8917,433000.0
2011-08-02 14:30:00,39.75,39.77,39.68,39.77,282700.0,21.8917,21.9027,21.8532,21.9027,282700.0
2011-08-02 15:00:00,39.77,39.79,39.7,39.75,364100.0,21.9027,21.9138,21.8642,21.8917,364100.0
2011-08-02 15:30:00,39.74,39.75,39.46,39.47,982800.0,21.8862,21.8917,21.732,21.7375,982800.0
2011-08-03 09:30:00,39.5,39.53,39.33,39.35,374900.0,21.754,21.7706,21.6604,21.6714,374900.0
2011-08-03 10:00:00,39.35,39.49,39.32,39.44,605400.0,21.6714,21.7485,21.6549,21.721,605400.0
2011-08-03 10:30:00,39.45,39.64,39.37,39.55,679100.0,21.7265,21.8311,21.6824,21.7816,679100.0
2011-08-03 11:00:00,39.54,39.62,39.45,39.49,411300.0,21.7761,21.8201,21.7265,21.7485,411300.0
2011-08-03 11:30:00,39.49,39.51,39.37,39.47,461600.0,21.7485,21.7596,21.6824,21.7375,461600.0
2011-08-03 12:00:00,39.48,39.48,39.36,39.42,383700.0,21.743,21.743,21.6769,21.71,383700.0
2011-08-03 12:30:00,39.42,39.47,39.39,39.42,284400.0,21.71,21.7375,21.6935,21.71,284400.0
2011-08-03 13:00:00,39.41,39.48,39.36,39.44,234400.0,21.7045,21.743,21.6769,21.721,234400.0
2011-08-03 13:30:00,39.44,39.68,39.39,39.57,434100.0,21.721,21.8532,21.6935,21.7926,434100.0
2011-08-03 14:00:00,39.57,39.61,39.41,39.43,259100.0,21.7926,21.8146,21.7045,21.7155,259100.0
2011-08-03 14:30:00,39.43,39.49,39.37,39.46,229500.0,21.7155,21.7485,21.6824,21.732,229500.0
2011-08-03 15:00:00,39.47,39.57,39.41,39.49,509500.0,21.7375,21.7926,21.7045,21.7485,509500.0
2011-08-03 15:30:00,39.48,39.59,39.45,39.56,693600.0,21.743,21.8036,21.7265,21.7871,693600.0
2011-08-04 09:30:00,39.39,39.53,39.27,39.42,433400.0,21.6935,21.7706,21.6274,21.71,433400.0
2011-08-04 10:00:00,39.42,39.64,39.41,39.57,498400.0,21.71,21.8311,21.7045,21.7926,498400.0
2011-08-04 10:30:00,39.57,39.8,39.57,39.76,868500.0,21.7926,21.9193,21.7926,21.8972,868500.0
2011-08-04 11:00:00,39.76,39.98,39.73,39.9,1019500.0,21.8972,22.0184,21.8807,21.9743,1019500.0
2011-08-04 11:30:00,39.9,39.91,39.74,39.8,598400.0,21.9743,21.9798,21.8862,21.9193,598400.0
2011-08-04 12:00:00,39.8,39.88,39.79,39.85,613000.0,21.9193,21.9633,21.9138,21.9468,613000.0
2011-08-04 12:30:00,39.85,39.95,39.84,39.88,395000.0,21.9468,22.0019,21.9413,21.9633,395000.0
2011-08-04 13:00:00,39.88,39.94,39.83,39.9,367000.0,21.9633,21.9964,21.9358,21.9743,367000.0
2011-08-04 13:30:00,39.89,39.91,39.77,39.84,766600.0,21.9688,21.9798,21.9027,21.9413,766600.0
2011-08-04 14:00:00,39.84,39.85,39.62,39.66,1000900.0,21.9413,21.9468,21.8201,21.8422,1000900.0
2011-08-04 14:30:00,39.66,39.72,39.61,39.63,953600.0,21.8422,21.8752,21.8146,21.8256,953600.0
2011-08-04 15:00:00,39.63,39.72,39.5,39.53,891700.0,21.8256,21.8752,21.754,21.7706,891700.0
2011-08-04 15:30:00,39.53,39.58,39.26,39.28,1764800.0,21.7706,21.7981,21.6219,21.6329,1764800.0
2011-08-05 09:30:00,39.34,39.59,39.2,39.44,1090800.0,21.6659,21.8036,21.5888,21.721,1090800.0
2011-08-05 10:00:00,39.41,39.51,39.31,39.43,1182100.0,21.7045,21.7596,21.6494,21.7155,1182100.0
2011-08-05 10:30:00,39.43,39.47,39.28,39.46,654900.0,21.7155,21.7375,21.6329,21.732,654900.0
2011-08-05 11:00:00,39.46,39.48,39.24,39.31,767300.0,21.732,21.743,21.6109,21.6494,767300.0
2011-08-05 11:30:00,39.31,39.42,39.27,39.34,826200.0,21.6494,21.71,21.6274,21.6659,826200.0
2011-08-05 12:00:00,39.34,39.47,39.27,39.39,1090400.0,21.6659,21.7375,21.6274,21.6935,1090400.0
2011-08-05 12:30:00,39.38,39.77,39.37,39.71,1707400.0,21.688,21.9027,21.6824,21.8697,1707400.0
2011-08-05 13:00:00,39.7,39.79,39.58,39.7,1003500.0,21.8642,21.9138,21.7981,21.8642,1003500.0
2011-08-05 13:30:00,39.7,39.76,39.6,39.71,786300.0,21.8642,21.8972,21.8091,21.8697,786300.0
2011-08-05 14:00:00,39.71,39.79,39.6,39.79,603200.0,21.8697,21.9138,21.8091,21.9138,603200.0
2011-08-05 14:30:00,39.79,39.85,39.73,39.79,627300.0,21.9138,21.9468,21.8807,21.9138,627300.0
2011-08-05 15:00:00,39.79,39.84,39.49,39.66,944700.0,21.9138,21.9413,21.7485,21.8422,944700.0
2011-08-05 15:30:00,39.66,39.96,39.66,39.88,1760000.0,21.8422,22.0074,21.8422,21.9633,1760000.0
2011-08-08 09:30:00,39.3,40.0,39.26,39.99,1223000.0,21.6439,22.0294,21.6219,22.0239,1223000.0
2011-08-08 10:00:00,39.99,40.05,39.63,39.65,1399000.0,22.0239,22.0569,21.8256,21.8367,1399000.0
2011-08-08 10:30:00,39.65,39.71,39.35,39.35,1350300.0,21.8367,21.8697,21.6714,21.6714,1350300.0
2011-08-08 11:00:00,39.35,39.45,39.2,39.26,1096800.0,21.6714,21.7265,21.5888,21.6219,1096800.0
2011-08-08 11:30:00,39.25,39.27,38.96,39.01,1218600.0,21.6164,21.6274,21.4566,21.4842,1218600.0
2011-08-08 12:00:00,39.01,39.04,38.88,38.94,612600.0,21.4842,21.5007,21.4126,21.4456,612600.0
2011-08-08 12:30:00,38.93,39.13,38.9,39.05,570700.0,21.4401,21.5503,21.4236,21.5062,570700.0
2011-08-08 13:00:00,39.06,39.07,38.92,39.05,480200.0,21.5117,21.5172,21.4346,21.5062,480200.0
2011-08-08 13:30:00,39.04,39.07,38.78,38.79,675500.0,21.5007,21.5172,21.3575,21.363,675500.0
2011-08-08 14:00:00,38.78,38.94,38.4,38.62,1456900.0,21.3575,21.4456,21.1482,21.2694,1456900.0
2011-08-08 14:30:00,38.62,38.84,38.52,38.59,1028500.0,21.2694,21.3906,21.2143,21.2529,1028500.0
2011-08-08 15:00:00,38.58,39.03,38.57,38.75,934600.0,21.2474,21.4952,21.2419,21.341,934600.0
2011-08-08 15:30:00,38.74,38.8,38.15,38.33,2264100.0,21.3355,21.3685,21.0106,21.1097,2264100.0
2011-08-09 09:30:00,38.66,38.66,37.54,37.72,1789900.0,21.2914,21.2914,20.6746,20.7737,1789900.0
2011-08-09 10:00:00,37.72,37.76,37.61,37.63,1466800.0,20.7737,20.7958,20.7132,20.7242,1466800.0
2011-08-09 10:30:00,37.63,37.69,37.3,37.31,1754200.0,20.7242,20.7572,20.5424,20.5479,1754200.0
2011-08-09 11:00:00,37.31,37.36,37.12,37.36,1282000.0,20.5479,20.5755,20.4433,20.5755,1282000.0
2011-08-09 11:30:00,37.35,37.47,37.29,37.42,817900.0,20.57,20.6361,20.5369,20.6085,817900.0
2011-08-09 12:00:00,37.42,37.53,37.38,37.46,850700.0,20.6085,20.6691,20.5865,20.6305,850700.0
2011-08-09 12:30:00,37.46,37.57,37.45,37.48,534000.0,20.6305,20.6911,20.625,20.6416,534000.0
2011-08-09 13:00:00,37.48,37.64,37.41,37.54,450500.0,20.6416,20.7297,20.603,20.6746,450500.0
2011-08-09 13:30:00,37.54,37.58,37.3,37.4,764200.0,20.6746,20.6966,20.5424,20.5975,764200.0
2011-08-09 14:00:00,37.4,37.48,36.6,36.98,1889400.0,20.5975,20.6416,20.1569,20.3662,1889400.0
2011-08-09 14:30:00,36.99,37.05,35.73,36.84,3627400.0,20.3717,20.4047,19.6778,20.2891,3627400.0
2011-08-09 15:00:00,36.84,37.86,36.69,37.75,2266600.0,20.2891,20.8508,20.2065,20.7903,2266600.0
2011-08-09 15:30:00,37.75,38.32,37.54,38.31,2929900.0,20.7903,21.1042,20.6746,21.0987,2929900.0
2011-08-10 09:30:00,37.92,38.28,37.83,37.96,1341300.0,20.8839,21.0821,20.8343,20.9059,1341300.0
2011-08-10 10:00:00,37.95,38.24,37.8,37.82,1700300.0,20.9004,21.0601,20.8178,20.8288,1700300.0
2011-08-10 10:30:00,37.83,38.07,37.65,37.88,1315100.0,20.8343,20.9665,20.7352,20.8619,1315100.0
2011-08-10 11:00:00,37.88,37.95,37.58,37.75,747400.0,20.8619,20.9004,20.6966,20.7903,747400.0
2011-08-10 11:30:00,37.75,38.01,37.64,37.98,663800.0,20.7903,20.9334,20.7297,20.9169,663800.0
2011-08-10 12:00:00,37.97,38.1,37.84,38.0,589400.0,20.9114,20.983,20.8398,20.9279,589400.0
2011-08-10 12:30:00,38.01,38.06,37.84,38.05,402700.0,20.9334,20.961,20.8398,20.9555,402700.0
2011-08-10 13:00:00,38.05,38.25,38.04,38.2,408000.0,20.9555,21.0656,20.95,21.0381,408000.0
2011-08-10 13:30:00,38.2,38.68,38.16,38.66,693800.0,21.0381,21.3024,21.0161,21.2914,693800.0
2011-08-10 14:00:00,38.65,38.79,38.56,38.64,670100.0,21.2859,21.363,21.2364,21.2804,670100.0
2011-08-10 14:30:00,38.64,38.68,38.46,38.52,500600.0,21.2804,21.3024,21.1813,21.2143,500600.0
2011-08-10 15:00:00,38.53,38.6,38.31,38.38,652600.0,21.2198,21.2584,21.0987,21.1372,652600.0
2011-08-10 15:30:00,38.37,38.43,37.94,38.01,1982300.0,21.1317,21.1648,20.8949,20.9334,1982300.0
2011-08-11 09:30:00,38.31,38.73,38.14,38.57,943700.0,21.0987,21.33,21.005,21.2419,943700.0
2011-08-11 10:00:00,38.57,38.9,38.56,38.87,1039600.0,21.2419,21.4236,21.2364,21.4071,1039600.0
2011-08-11 10:30:00,38.87,39.2,38.81,39.08,688300.0,21.4071,21.5888,21.374,21.5227,688300.0
2011-08-11 11:00:00,39.08,39.2,38.95,39.12,527300.0,21.5227,21.5888,21.4511,21.5448,527300.0
2011-08-11 11:30:00,39.12,39.24,38.98,39.08,528400.0,21.5448,21.6109,21.4677,21.5227,528400.0
2011-08-11 12:00:00,39.08,39.18,39.02,39.05,322400.0,21.5227,21.5778,21.4897,21.5062,322400.0
2011-08-11 12:30:00,39.06,39.38,39.06,39.32,417400.0,21.5117,21.688,21.5117,21.6549,417400.0
2011-08-11 13:00:00,39.33,39.33,39.11,39.25,652800.0,21.6604,21.6604,21.5393,21.6164,652800.0
2011-08-11 13:30:00,39.25,39.28,39.09,39.21,489600.0,21.6164,21.6329,21.5282,21.5943,489600.0
2011-08-11 14:00:00,39.21,39.27,39.16,39.27,611200.0,21.5943,21.6274,21.5668,21.6274,611200.0
2011-08-11 14:30:00,39.27,39.28,39.14,39.23,601400.0,21.6274,21.6329,21.5558,21.6053,601400.0
2011-08-11 15:00:00,39.23,39.34,39.23,39.3,1088800.0,21.6053,21.6659,21.6053,21.6439,1088800.0
2011-08-11 15:30:00,39.31,39.69,39.3,39.38,2541500.0,21.6494,21.8587,21.6439,21.688,2541500.0
2011-08-12 09:30:00,39.65,39.73,39.0,39.21,873000.0,21.8367,21.8807,21.4787,21.5943,873000.0
2011-08-12 10:00:00,39.21,39.41,39.16,39.28,761600.0,21.5943,21.7045,21.5668,21.6329,761600.0
2011-08-12 10:30:00,39.27,39.34,39.09,39.14,671800.0,21.6274,21.6659,21.5282,21.5558,671800.0
2011-08-12 11:00:00,39.14,39.2,39.04,39.16,1057400.0,21.5558,21.5888,21.5007,21.5668,1057400.0
2011-08-12 11:30:00,39.16,39.34,39.09,39.29,700500.0,21.5668,21.6659,21.5282,21.6384,700500.0
2011-08-12 12:00:00,39.3,39.38,39.16,39.23,305100.0,21.6439,21.688,21.5668,21.6053,305100.0
2011-08-12 12:30:00,39.23,39.24,39.13,39.2,254900.0,21.6053,21.6109,21.5503,21.5888,254900.0
2011-08-12 13:00:00,39.19,39.23,39.06,39.09,241000.0,21.5833,21.6053,21.5117,21.5282,241000.0
2011-08-12 13:30:00,39.09,39.31,39.08,39.27,322300.0,21.5282,21.6494,21.5227,21.6274,322300.0
2011-08-12 14:00:00,39.27,39.27,39.04,39.1,382300.0,21.6274,21.6274,21.5007,21.5338,382300.0
2011-08-12 14:30:00,39.1,39.18,39.06,39.17,404000.0,21.5338,21.5778,21.5117,21.5723,404000.0
2011-08-12 15:00:00,39.16,39.22,39.07,39.1,435500.0,21.5668,21.5998,21.5172,21.5338,435500.0
2011-08-12 15:30:00,39.1,39.2,38.99,39.19,1135100.0,21.5338,21.5888,21.4732,21.5833,1135100.0
2011-08-15 09:30:00,39.45,39.72,39.32,39.71,510400.0,21.7265,21.8752,21.6549,21.8697,510400.0
2011-08-15 10:00:00,39.72,39.79,39.64,39.79,408200.0,21.8752,21.9138,21.8311,21.9138,408200.0
2011-08-15 10:30:00,39.79,39.92,39.77,39.88,472800.0,21.9138,21.9854,21.9027,21.9633,472800.0
2011-08-15 11:00:00,39.88,39.96,39.86,39.94,380200.0,21.9633,22.0074,21.9523,21.9964,380200.0
2011-08-15 11:30:00,39.94,39.96,39.83,39.88,399700.0,21.9964,22.0074,21.9358,21.9633,399700.0
2011-08-15 12:00:00,39.88,40.11,39.87,40.11,767400.0,21.9633,22.09,21.9578,22.09,767400.0
2011-08-15 12:30:00,40.1,40.17,40.09,40.1,499900.0,22.0845,22.123,22.079,22.0845,499900.0
2011-08-15 13:00:00,40.1,40.2,40.09,40.13,394300.0,22.0845,22.1396,22.079,22.101,394300.0
2011-08-15 13:30:00,40.13,40.19,40.11,40.19,255900.0,22.101,22.1341,22.09,22.1341,255900.0
2011-08-15 14:00:00,40.18,40.27,40.18,40.26,388100.0,22.1285,22.1781,22.1285,22.1726,388100.0
2011-08-15 14:30:00,40.27,40.29,40.17,40.21,372200.0,22.1781,22.1891,22.123,22.1451,372200.0
2011-08-15 15:00:00,40.21,40.29,40.19,40.2,402400.0,22.1451,22.1891,22.1341,22.1396,402400.0
2011-08-15 15:30:00,40.2,40.43,40.2,40.42,1165700.0,22.1396,22.2662,22.1396,22.2607,1165700.0
2011-08-16 09:30:00,40.0,40.05,39.76,39.82,555000.0,22.0294,22.0569,21.8972,21.9303,555000.0
2011-08-16 10:00:00,39.82,39.91,39.79,39.9,539400.0,21.9303,21.9798,21.9138,21.9743,539400.0
2011-08-16 10:30:00,39.89,39.93,39.8,39.88,400400.0,21.9688,21.9909,21.9193,21.9633,400400.0
2011-08-16 11:00:00,39.89,39.95,39.81,39.94,191100.0,21.9688,22.0019,21.9248,21.9964,191100.0
2011-08-16 11:30:00,39.94,40.12,39.93,40.05,203200.0,21.9964,22.0955,21.9909,22.0569,203200.0
2011-08-16 12:00:00,40.05,40.15,39.91,39.97,319800.0,22.0569,22.112,21.9798,22.0129,319800.0
2011-08-16 12:30:00,39.97,40.04,39.89,39.92,279300.0,22.0129,22.0514,21.9688,21.9854,279300.0
2011-08-16 13:00:00,39.93,40.06,39.79,40.02,323200.0,21.9909,22.0625,21.9138,22.0404,323200.0
2011-08-16 13:30:00,40.02,40.24,39.98,40.15,266500.0,22.0404,22.1616,22.0184,22.112,266500.0
2011-08-16 14:00:00,40.16,40.34,40.15,40.23,289800.0,22.1175,22.2167,22.112,22.1561,289800.0
2011-08-16 14:30:00,40.24,40.26,40.13,40.21,322900.0,22.1616,22.1726,22.101,22.1451,322900.0
2011-08-16 15:00:00,40.2,40.34,40.19,40.34,370900.0,22.1396,22.2167,22.1341,22.2167,370900.0
2011-08-16 15:30:00,40.34,40.34,40.08,40.24,894500.0,22.2167,22.2167,22.0735,22.1616,894500.0
2011-08-17 09:30:00,40.4,40.72,40.26,40.71,794900.0,22.2497,22.4259,22.1726,22.4204,794900.0
2011-08-17 10:00:00,40.71,40.78,40.63,40.75,518800.0,22.4204,22.459,22.3764,22.4425,518800.0
2011-08-17 10:30:00,40.74,40.75,40.49,40.66,343800.0,22.437,22.4425,22.2993,22.3929,343800.0
2011-08-17 11:00:00,40.67,40.79,40.61,40.76,403500.0,22.3984,22.4645,22.3654,22.448,403500.0
2011-08-17 11:30:00,40.77,40.85,40.69,40.81,586400.0,22.4535,22.4975,22.4094,22.4755,586400.0
2011-08-17 12:00:00,40.81,40.85,40.66,40.68,381400.0,22.4755,22.4975,22.3929,22.4039,381400.0
2011-08-17 12:30:00,40.69,40.74,40.55,40.61,269000.0,22.4094,22.437,22.3323,22.3654,269000.0
2011-08-17 13:00:00,40.6,40.65,40.49,40.57,425400.0,22.3599,22.3874,22.2993,22.3433,425400.0
2011-08-17 13:30:00,40.57,40.62,40.5,40.56,430300.0,22.3433,22.3709,22.3048,22.3378,430300.0
2011-08-17 14:00:00,40.57,40.67,40.54,40.6,293800.0,22.3433,22.3984,22.3268,22.3599,293800.0
2011-08-17 14:30:00,40.59,40.62,40.5,40.58,309800.0,22.3543,22.3709,22.3048,22.3488,309800.0
2011-08-17 15:00:00,40.59,40.65,40.53,40.59,339300.0,22.3543,22.3874,22.3213,22.3543,339300.0
2011-08-17 15:30:00,40.6,40.63,40.54,40.61,928700.0,22.3599,22.3764,22.3268,22.3654,928700.0
2011-08-18 09:30:00,40.12,40.52,40.02,40.25,630500.0,22.0955,22.3158,22.0404,22.1671,630500.0
2011-08-18 10:00:00,40.24,40.24,39.79,40.02,1270300.0,22.1616,22.1616,21.9138,22.0404,1270300.0
2011-08-18 10:30:00,40.02,40.07,39.93,40.06,510500.0,22.0404,22.068,21.9909,22.0625,510500.0
2011-08-18 11:00:00,40.06,40.06,39.94,40.0,760500.0,22.0625,22.0625,21.9964,22.0294,760500.0
2011-08-18 11:30:00,40.0,40.16,39.99,40.08,576000.0,22.0294,22.1175,22.0239,22.0735,576000.0
2011-08-18 12:00:00,40.07,40.1,40.01,40.07,382800.0,22.068,22.0845,22.0349,22.068,382800.0
2011-08-18 12:30:00,40.07,40.12,40.0,40.03,294800.0,22.068,22.0955,22.0294,22.0459,294800.0
2011-08-18 13:00:00,40.03,40.06,39.9,39.95,215100.0,22.0459,22.0625,21.9743,22.0019,215100.0
2011-08-18 13:30:00,39.94,40.01,39.84,39.93,402200.0,21.9964,22.0349,21.9413,21.9909,402200.0
2011-08-18 14:00:00,39.94,40.16,39.93,40.09,763900.0,21.9964,22.1175,21.9909,22.079,763900.0
2011-08-18 14:30:00,40.09,40.12,40.0,40.01,596700.0,22.079,22.0955,22.0294,22.0349,596700.0
2011-08-18 15:00:00,40.01,40.15,39.91,40.14,859100.0,22.0349,22.112,21.9798,22.1065,859100.0
2011-08-18 15:30:00,40.14,40.29,39.94,40.19,1648500.0,22.1065,22.1891,21.9964,22.1341,1648500.0
2011-08-19 09:30:00,39.96,40.27,39.86,39.95,1259600.0,22.0074,22.1781,21.9523,22.0019,1259600.0
2011-08-19 10:00:00,39.96,40.29,39.89,40.27,706200.0,22.0074,22.1891,21.9688,22.1781,706200.0
2011-08-19 10:30:00,40.28,40.3,40.12,40.27,441300.0,22.1836,22.1946,22.0955,22.1781,441300.0
2011-08-19 11:00:00,40.27,40.3,40.15,40.21,353700.0,22.1781,22.1946,22.112,22.1451,353700.0
2011-08-19 11:30:00,40.21,40.26,40.06,40.17,253200.0,22.1451,22.1726,22.0625,22.123,253200.0
2011-08-19 12:00:00,40.17,40.2,40.08,40.15,158400.0,22.123,22.1396,22.0735,22.112,158400.0
2011-08-19 12:30:00,40.16,40.27,40.13,40.21,165800.0,22.1175,22.1781,22.101,22.1451,165800.0
2011-08-19 13:00:00,40.2,40.33,40.15,40.26,183200.0,22.1396,22.2112,22.112,22.1726,183200.0
2011-08-19 13:30:00,40.25,40.27,40.1,40.14,237300.0,22.1671,22.1781,22.0845,22.1065,237300.0
2011-08-19 14:00:00,40.15,40.19,40.02,40.08,342300.0,22.112,22.1341,22.0404,22.0735,342300.0
2011-08-19 14:30:00,40.07,40.2,40.0,40.07,376800.0,22.068,22.1396,22.0294,22.068,376800.0
2011-08-19 15:00:00,40.07,40.17,39.96,40.13,527600.0,22.068,22.123,22.0074,22.101,527600.0
2011-08-19 15:30:00,40.14,40.15,39.96,39.99,963000.0,22.1065,22.112,22.0074,22.0239,963000.0
2011-08-22 09:30:00,40.4,40.41,40.15,40.22,420900.0,22.2497,22.2552,22.112,22.1506,420900.0
2011-08-22 10:00:00,40.22,40.37,40.16,40.19,426400.0,22.1506,22.2332,22.1175,22.1341,426400.0
2011-08-22 10:30:00,40.19,40.22,39.96,39.99,308000.0,22.1341,22.1506,22.0074,22.0239,308000.0
2011-08-22 11:00:00,39.96,40.07,39.93,40.06,424800.0,22.0074,22.068,21.9909,22.0625,424800.0
2011-08-22 11:30:00,40.07,40.08,39.9,39.96,423800.0,22.068,22.0735,21.9743,22.0074,423800.0
2011-08-22 12:00:00,39.96,40.01,39.9,39.94,441100.0,22.0074,22.0349,21.9743,21.9964,441100.0
2011-08-22 12:30:00,39.94,40.07,39.87,40.04,463300.0,21.9964,22.068,21.9578,22.0514,463300.0
2011-08-22 13:00:00,40.04,40.08,39.95,39.96,512300.0,22.0514,22.0735,22.0019,22.0074,512300.0
2011-08-22 13:30:00,39.96,40.01,39.86,39.93,315100.0,22.0074,22.0349,21.9523,21.9909,315100.0
2011-08-22 14:00:00,39.93,40.05,39.89,40.02,570100.0,21.9909,22.0569,21.9688,22.0404,570100.0
2011-08-22 14:30:00,40.02,40.05,39.93,39.95,419500.0,22.0404,22.0569,21.9909,22.0019,419500.0
2011-08-22 15:00:00,39.94,40.08,39.94,39.99,577700.0,21.9964,22.0735,21.9964,22.0239,577700.0
2011-08-22 15:30:00,39.99,40.15,39.95,39.99,1055600.0,22.0239,22.112,22.0019,22.0239,1055600.0
2011-08-23 09:30:00,40.13,40.16,39.88,39.88,429900.0,22.101,22.1175,21.9633,21.9633,429900.0
2011-08-23 10:00:00,39.88,40.19,39.87,40.14,573400.0,21.9633,22.1341,21.9578,22.1065,573400.0
2011-08-23 10:30:00,40.14,40.3,40.12,40.22,590500.0,22.1065,22.1946,22.0955,22.1506,590500.0
2011-08-23 11:00:00,40.22,40.36,40.2,40.36,452400.0,22.1506,22.2277,22.1396,22.2277,452400.0
2011-08-23 11:30:00,40.36,40.55,40.26,40.54,532400.0,22.2277,22.3323,22.1726,22.3268,532400.0
2011-08-23 12:00:00,40.54,40.55,40.44,40.53,245200.0,22.3268,22.3323,22.2717,22.3213,245200.0
2011-08-23 12:30:00,40.52,40.58,40.43,40.55,276100.0,22.3158,22.3488,22.2662,22.3323,276100.0
2011-08-23 13:00:00,40.55,40.6,40.42,40.51,298800.0,22.3323,22.3599,22.2607,22.3103,298800.0
2011-08-23 13:30:00,40.51,40.62,40.42,40.42,508400.0,22.3103,22.3709,22.2607,22.2607,508400.0
2011-08-23 14:00:00,40.42,40.45,40.22,40.38,756600.0,22.2607,22.2772,22.1506,22.2387,756600.0
2011-08-23 14:30:00,40.38,40.4,40.17,40.21,694300.0,22.2387,22.2497,22.123,22.1451,694300.0
2011-08-23 15:00:00,40.2,40.48,40.2,40.28,751400.0,22.1396,22.2938,22.1396,22.1836,751400.0
2011-08-23 15:30:00,40.28,40.63,40.22,40.63,1384600.0,22.1836,22.3764,22.1506,22.3764,1384600.0
2011-08-24 09:30:00,40.59,40.9,40.57,40.9,686200.0,22.3543,22.5251,22.3433,22.5251,686200.0
2011-08-24 10:00:00,40.88,41.06,40.85,40.97,1250300.0,22.5141,22.6132,22.4975,22.5636,1250300.0
2011-08-24 10:30:00,40.96,41.06,40.9,40.98,412500.0,22.5581,22.6132,22.5251,22.5691,412500.0
2011-08-24 11:00:00,40.98,41.05,40.93,41.02,397900.0,22.5691,22.6077,22.5416,22.5912,397900.0
2011-08-24 11:30:00,41.01,41.1,40.98,41.08,392400.0,22.5857,22.6352,22.5691,22.6242,392400.0
2011-08-24 12:00:00,41.08,41.09,41.0,41.05,296400.0,22.6242,22.6297,22.5801,22.6077,296400.0
2011-08-24 12:30:00,41.05,41.1,41.01,41.09,223500.0,22.6077,22.6352,22.5857,22.6297,223500.0
2011-08-24 13:00:00,41.09,41.22,41.04,41.21,320800.0,22.6297,22.7013,22.6022,22.6958,320800.0
2011-08-24 13:30:00,41.21,41.27,41.14,41.27,430800.0,22.6958,22.7288,22.6573,22.7288,430800.0
2011-08-24 14:00:00,41.27,41.3,41.13,41.15,379600.0,22.7288,22.7454,22.6517,22.6628,379600.0
2011-08-24 14:30:00,41.16,41.21,41.12,41.19,433200.0,22.6683,22.6958,22.6462,22.6848,433200.0
2011-08-24 15:00:00,41.19,41.21,41.15,41.17,680200.0,22.6848,22.6958,22.6628,22.6738,680200.0
2011-08-24 15:30:00,41.17,41.26,41.15,41.24,1598800.0,22.6738,22.7233,22.6628,22.7123,1598800.0
2011-08-25 09:30:00,41.2,41.2,40.7,40.74,679500.0,22.6903,22.6903,22.4149,22.437,679500.0
2011-08-25 10:00:00,40.74,40.93,40.67,40.75,521400.0,22.437,22.5416,22.3984,22.4425,521400.0
2011-08-25 10:30:00,40.75,40.86,40.58,40.78,614700.0,22.4425,22.503,22.3488,22.459,614700.0
2011-08-25 11:00:00,40.78,40.9,40.73,40.77,455100.0,22.459,22.5251,22.4314,22.4535,455100.0
2011-08-25 11:30:00,40.77,40.94,40.7,40.92,253700.0,22.4535,22.5471,22.4149,22.5361,253700.0
2011-08-25 12:00:00,40.91,41.0,40.9,41.0,268200.0,22.5306,22.5801,22.5251,22.5801,268200.0
2011-08-25 12:30:00,40.99,41.0,40.85,40.88,264100.0,22.5746,22.5801,22.4975,22.5141,264100.0
2011-08-25 13:00:00,40.89,41.0,40.86,41.0,184900.0,22.5196,22.5801,22.503,22.5801,184900.0
2011-08-25 13:30:00,41.0,41.03,40.91,40.94,404600.0,22.5801,22.5967,22.5306,22.5471,404600.0
2011-08-25 14:00:00,40.93,41.04,40.9,40.95,340700.0,22.5416,22.6022,22.5251,22.5526,340700.0
2011-08-25 14:30:00,40.95,41.0,40.89,40.89,345200.0,22.5526,22.5801,22.5196,22.5196,345200.0
2011-08-25 15:00:00,40.88,41.0,40.86,40.91,368200.0,22.5141,22.5801,22.503,22.5306,368200.0
2011-08-25 15:30:00,40.9,40.93,40.72,40.88,864600.0,22.5251,22.5416,22.4259,22.5141,864600.0
2011-08-26 09:30:00,40.77,40.85,40.52,40.59,317100.0,22.4535,22.4975,22.3158,22.3543,317100.0
2011-08-26 10:00:00,40.6,40.62,40.06,40.37,953700.0,22.3599,22.3709,22.0625,22.2332,953700.0
2011-08-26 10:30:00,40.37,40.63,40.29,40.55,439900.0,22.2332,22.3764,22.1891,22.3323,439900.0
2011-08-26 11:00:00,40.55,40.71,40.52,40.59,426100.0,22.3323,22.4204,22.3158,22.3543,426100.0
2011-08-26 11:30:00,40.59,40.76,40.56,40.62,371300.0,22.3543,22.448,22.3378,22.3709,371300.0
2011-08-26 12:00:00,40.63,40.92,40.63,40.87,466900.0,22.3764,22.5361,22.3764,22.5086,466900.0
2011-08-26 12:30:00,40.87,40.87,40.78,40.85,169300.0,22.5086,22.5086,22.459,22.4975,169300.0
2011-08-26 13:00:00,40.85,40.9,40.79,40.82,171500.0,22.4975,22.5251,22.4645,22.481,171500.0
2011-08-26 13:30:00,40.82,40.84,40.67,40.77,390700.0,22.481,22.492,22.3984,22.4535,390700.0
2011-08-26 14:00:00,40.77,40.79,40.63,40.66,238100.0,22.4535,22.4645,22.3764,22.3929,238100.0
2011-08-26 14:30:00,40.67,40.77,40.65,40.73,180600.0,22.3984,22.4535,22.3874,22.4314,180600.0
2011-08-26 15:00:00,40.73,40.73,40.51,40.6,355200.0,22.4314,22.4314,22.3103,22.3599,355200.0
2011-08-26 15:30:00,40.6,40.87,40.58,40.82,1072000.0,22.3599,22.5086,22.3488,22.481,1072000.0
2011-08-29 09:30:00,41.06,41.3,41.03,41.15,560800.0,22.6132,22.7454,22.5967,22.6628,560800.0
2011-08-29 10:00:00,41.15,41.25,41.03,41.03,443500.0,22.6628,22.7178,22.5967,22.5967,443500.0
2011-08-29 10:30:00,41.03,41.04,40.89,40.9,399300.0,22.5967,22.6022,22.5196,22.5251,399300.0
2011-08-29 11:00:00,40.9,40.9,40.73,40.75,313100.0,22.5251,22.5251,22.4314,22.4425,313100.0
2011-08-29 11:30:00,40.76,40.98,40.75,40.92,273900.0,22.448,22.5691,22.4425,22.5361,273900.0
2011-08-29 12:00:00,40.93,41.01,40.92,40.95,254200.0,22.5416,22.5857,22.5361,22.5526,254200.0
2011-08-29 12:30:00,40.95,41.03,40.94,41.01,248900.0,22.5526,22.5967,22.5471,22.5857,248900.0
2011-08-29 13:00:00,41.02,41.02,40.92,40.92,261900.0,22.5912,22.5912,22.5361,22.5361,261900.0
2011-08-29 13:30:00,40.93,41.0,40.9,40.99,180300.0,22.5416,22.5801,22.5251,22.5746,180300.0
2011-08-29 14:00:00,41.0,41.01,40.93,40.96,233500.0,22.5801,22.5857,22.5416,22.5581,233500.0
2011-08-29 14:30:00,40.96,41.06,40.96,41.03,373100.0,22.5581,22.6132,22.5581,22.5967,373100.0
2011-08-29 15:00:00,41.03,41.05,40.99,41.01,351400.0,22.5967,22.6077,22.5746,22.5857,351400.0
2011-08-29 15:30:00,41.01,41.1,41.0,41.09,1099400.0,22.5857,22.6352,22.5801,22.6297,1099400.0
2011-08-30 09:30:00,41.02,41.18,40.99,41.07,531300.0,22.5912,22.6793,22.5746,22.6187,531300.0
2011-08-30 10:00:00,41.06,41.12,40.98,41.01,526500.0,22.6132,22.6462,22.5691,22.5857,526500.0
2011-08-30 10:30:00,41.01,41.13,40.98,41.09,423400.0,22.5857,22.6517,22.5691,22.6297,423400.0
2011-08-30 11:00:00,41.08,41.17,41.06,41.13,187100.0,22.6242,22.6738,22.6132,22.6517,187100.0
2011-08-30 11:30:00,41.12,41.27,41.11,41.14,383100.0,22.6462,22.7288,22.6407,22.6573,383100.0
2011-08-30 12:00:00,41.14,41.19,41.1,41.11,191000.0,22.6573,22.6848,22.6352,22.6407,191000.0
2011-08-30 12:30:00,41.11,41.16,41.1,41.14,169100.0,22.6407,22.6683,22.6352,22.6573,169100.0
2011-08-30 13:00:00,41.14,41.23,41.11,41.2,422400.0,22.6573,22.7068,22.6407,22.6903,422400.0
2011-08-30 13:30:00,41.2,41.22,41.13,41.14,252700.0,22.6903,22.7013,22.6517,22.6573,252700.0
2011-08-30 14:00:00,41.15,41.24,41.11,41.24,579800.0,22.6628,22.7123,22.6407,22.7123,579800.0
2011-08-30 14:30:00,41.24,41.29,41.17,41.24,533100.0,22.7123,22.7399,22.6738,22.7123,533100.0
2011-08-30 15:00:00,41.24,41.26,41.19,41.23,267000.0,22.7123,22.7233,22.6848,22.7068,267000.0
2011-08-30 15:30:00,41.23,41.3,41.17,41.17,855700.0,22.7068,22.7454,22.6738,22.6738,855700.0
2011-08-31 09:30:00,41.3,41.38,41.16,41.22,448400.0,22.7454,22.7894,22.6683,22.7013,448400.0
2011-08-31 10:00:00,41.23,41.32,41.21,41.26,386600.0,22.7068,22.7564,22.6958,22.7233,386600.0
2011-08-31 10:30:00,41.25,41.26,41.19,41.23,485400.0,22.7178,22.7233,22.6848,22.7068,485400.0
2011-08-31 11:00:00,41.23,41.41,41.2,41.33,486700.0,22.7068,22.8059,22.6903,22.7619,486700.0
2011-08-31 11:30:00,41.33,41.36,41.27,41.29,269000.0,22.7619,22.7784,22.7288,22.7399,269000.0
2011-08-31 12:00:00,41.29,41.31,41.26,41.27,248800.0,22.7399,22.7509,22.7233,22.7288,248800.0
2011-08-31 12:30:00,41.27,41.32,41.27,41.32,248300.0,22.7288,22.7564,22.7288,22.7564,248300.0
2011-08-31 13:00:00,41.33,41.36,41.33,41.35,178800.0,22.7619,22.7784,22.7619,22.7729,178800.0
2011-08-31 13:30:00,41.35,41.35,41.27,41.29,150000.0,22.7729,22.7729,22.7288,22.7399,150000.0
2011-08-31 14:00:00,41.3,41.31,41.23,41.26,275400.0,22.7454,22.7509,22.7068,22.7233,275400.0
2011-08-31 14:30:00,41.26,41.3,41.2,41.28,552700.0,22.7233,22.7454,22.6903,22.7344,552700.0
2011-08-31 15:00:00,41.28,41.29,41.15,41.25,744500.0,22.7344,22.7399,22.6628,22.7178,744500.0
2011-08-31 15:30:00,41.25,41.41,41.24,41.34,1230100.0,22.7178,22.8059,22.7123,22.7674,1230100.0
2011-09-01 09:30:00,41.36,41.38,41.11,41.17,381900.0,22.7784,22.7894,22.6407,22.6738,381900.0
2011-09-01 10:00:00,41.16,41.4,41.11,41.19,558400.0,22.6683,22.8004,22.6407,22.6848,558400.0
2011-09-01 10:30:00,41.19,41.21,41.12,41.15,310200.0,22.6848,22.6958,22.6462,22.6628,310200.0
2011-09-01 11:00:00,41.15,41.21,41.11,41.19,262300.0,22.6628,22.6958,22.6407,22.6848,262300.0
2011-09-01 11:30:00,41.18,41.22,41.07,41.11,285100.0,22.6793,22.7013,22.6187,22.6407,285100.0
2011-09-01 12:00:00,41.11,41.17,41.08,41.16,161600.0,22.6407,22.6738,22.6242,22.6683,161600.0
2011-09-01 12:30:00,41.16,41.24,41.15,41.19,161100.0,22.6683,22.7123,22.6628,22.6848,161100.0
2011-09-01 13:00:00,41.2,41.21,41.14,41.2,169500.0,22.6903,22.6958,22.6573,22.6903,169500.0
2011-09-01 13:30:00,41.2,41.21,41.08,41.16,257900.0,22.6903,22.6958,22.6242,22.6683,257900.0
2011-09-01 14:00:00,41.16,41.2,41.09,41.17,493900.0,22.6683,22.6903,22.6297,22.6738,493900.0
2011-09-01 14:30:00,41.17,41.2,41.13,41.14,257200.0,22.6738,22.6903,22.6517,22.6573,257200.0
2011-09-01 15:00:00,41.15,41.2,41.07,41.16,321500.0,22.6628,22.6903,22.6187,22.6683,321500.0
2011-09-01 15:30:00,41.15,41.17,41.08,41.11,586400.0,22.6628,22.6738,22.6242,22.6407,586400.0
2011-09-02 09:30:00,40.79,41.05,40.75,40.88,503000.0,22.4645,22.6077,22.4425,22.5141,503000.0
2011-09-02 10:00:00,40.88,40.92,40.82,40.89,456700.0,22.5141,22.5361,22.481,22.5196,456700.0
2011-09-02 10:30:00,40.89,40.99,40.83,40.99,290500.0,22.5196,22.5746,22.4865,22.5746,290500.0
2011-09-02 11:00:00,40.98,41.09,40.98,41.05,330500.0,22.5691,22.6297,22.5691,22.6077,330500.0
2011-09-02 11:30:00,41.05,41.06,40.98,41.04,318100.0,22.6077,22.6132,22.5691,22.6022,318100.0
2011-09-02 12:00:00,41.04,41.15,41.02,41.11,204300.0,22.6022,22.6628,22.5912,22.6407,204300.0
2011-09-02 12:30:00,41.11,41.2,41.1,41.15,459600.0,22.6407,22.6903,22.6352,22.6628,459600.0
2011-09-02 13:00:00,41.15,41.21,41.12,41.15,443900.0,22.6628,22.6958,22.6462,22.6628,443900.0
2011-09-02 13:30:00,41.14,41.22,41.14,41.18,194400.0,22.6573,22.7013,22.6573,22.6793,194400.0
2011-09-02 14:00:00,41.17,41.19,41.03,41.11,575800.0,22.6738,22.6848,22.5967,22.6407,575800.0
2011-09-02 14:30:00,41.11,41.23,41.03,41.21,513700.0,22.6407,22.7068,22.5967,22.6958,513700.0
2011-09-02 15:00:00,41.21,41.21,41.1,41.2,505300.0,22.6958,22.6958,22.6352,22.6903,505300.0
2011-09-02 15:30:00,41.19,41.25,41.15,41.15,1110000.0,22.6848,22.7178,22.6628,22.6628,1110000.0
2011-09-06 09:30:00,40.59,40.75,40.31,40.55,1074200.0,22.3543,22.4425,22.2001,22.3323,1074200.0
2011-09-06 10:00:00,40.55,40.75,40.55,40.66,864300.0,22.3323,22.4425,22.3323,22.3929,864300.0
2011-09-06 10:30:00,40.65,40.68,40.56,40.67,641900.0,22.3874,22.4039,22.3378,22.3984,641900.0
2011-09-06 11:00:00,40.66,40.78,40.64,40.76,449200.0,22.3929,22.459,22.3819,22.448,449200.0
2011-09-06 11:30:00,40.77,40.9,40.73,40.9,343400.0,22.4535,22.5251,22.4314,22.5251,343400.0
2011-09-06 12:00:00,40.89,40.99,40.89,40.98,279600.0,22.5196,22.5746,22.5196,22.5691,279600.0
2011-09-06 12:30:00,40.97,41.0,40.96,41.0,271800.0,22.5636,22.5801,22.5581,22.5801,271800.0
2011-09-06 13:00:00,40.99,41.05,40.98,41.03,510700.0,22.5746,22.6077,22.5691,22.5967,510700.0
2011-09-06 13:30:00,41.03,41.1,41.01,41.04,544300.0,22.5967,22.6352,22.5857,22.6022,544300.0
2011-09-06 14:00:00,41.04,41.12,41.01,41.11,711000.0,22.6022,22.6462,22.5857,22.6407,711000.0
2011-09-06 14:30:00,41.11,41.17,41.08,41.16,810800.0,22.6407,22.6738,22.6242,22.6683,810800.0
2011-09-06 15:00:00,41.16,41.17,41.12,41.14,1033600.0,22.6683,22.6738,22.6462,22.6573,1033600.0
2011-09-06 15:30:00,41.14,41.25,41.12,41.25,1488500.0,22.6573,22.7178,22.6462,22.7178,1488500.0
2011-09-07 09:30:00,41.33,41.41,41.12,41.17,601600.0,22.7619,22.8059,22.6462,22.6738,601600.0
2011-09-07 10:00:00,41.17,41.23,41.14,41.18,370600.0,22.6738,22.7068,22.6573,22.6793,370600.0
2011-09-07 10:30:00,41.18,41.24,41.1,41.23,344500.0,22.6793,22.7123,22.6352,22.7068,344500.0
2011-09-07 11:00:00,41.23,41.24,41.11,41.15,264400.0,22.7068,22.7123,22.6407,22.6628,264400.0
2011-09-07 11:30:00,41.16,41.16,41.09,41.12,218200.0,22.6683,22.6683,22.6297,22.6462,218200.0
2011-09-07 12:00:00,41.12,41.14,41.1,41.14,121400.0,22.6462,22.6573,22.6352,22.6573,121400.0
2011-09-07 12:30:00,41.14,41.15,41.1,41.11,136200.0,22.6573,22.6628,22.6352,22.6407,136200.0
2011-09-07 13:00:00,41.1,41.13,41.09,41.13,128200.0,22.6352,22.6517,22.6297,22.6517,128200.0
2011-09-07 13:30:00,41.13,41.26,41.12,41.24,354400.0,22.6517,22.7233,22.6462,22.7123,354400.0
2011-09-07 14:00:00,41.24,41.25,41.14,41.2,331000.0,22.7123,22.7178,22.6573,22.6903,331000.0
2011-09-07 14:30:00,41.2,41.22,41.16,41.21,322000.0,22.6903,22.7013,22.6683,22.6958,322000.0
2011-09-07 15:00:00,41.2,41.26,41.18,41.25,418800.0,22.6903,22.7233,22.6793,22.7178,418800.0
2011-09-07 15:30:00,41.25,41.31,41.19,41.31,1112100.0,22.7178,22.7509,22.6848,22.7509,1112100.0
2011-09-08 09:30:00,41.2,41.4,41.08,41.36,473600.0,22.6903,22.8004,22.6242,22.7784,473600.0
2011-09-08 10:00:00,41.36,41.41,41.26,41.28,396400.0,22.7784,22.8059,22.7233,22.7344,396400.0
2011-09-08 10:30:00,41.29,41.55,41.28,41.54,422700.0,22.7399,22.8831,22.7344,22.8775,422700.0
2011-09-08 11:00:00,41.55,41.57,41.4,41.41,241200.0,22.8831,22.8941,22.8004,22.8059,241200.0
2011-09-08 11:30:00,41.41,41.52,41.36,41.41,305200.0,22.8059,22.8665,22.7784,22.8059,305200.0
2011-09-08 12:00:00,41.4,41.54,41.38,41.52,181700.0,22.8004,22.8775,22.7894,22.8665,181700.0
2011-09-08 12:30:00,41.52,41.55,41.47,41.53,139900.0,22.8665,22.8831,22.839,22.872,139900.0
2011-09-08 13:00:00,41.53,41.57,41.48,41.5,147900.0,22.872,22.8941,22.8445,22.8555,147900.0
2011-09-08 13:30:00,41.5,41.55,41.32,41.37,470500.0,22.8555,22.8831,22.7564,22.7839,470500.0
2011-09-08 14:00:00,41.37,41.43,41.3,41.39,283500.0,22.7839,22.817,22.7454,22.7949,283500.0
2011-09-08 14:30:00,41.39,41.47,41.37,41.45,256800.0,22.7949,22.839,22.7839,22.828,256800.0
2011-09-08 15:00:00,41.46,41.46,41.35,41.45,316800.0,22.8335,22.8335,22.7729,22.828,316800.0
2011-09-08 15:30:00,41.45,41.51,41.36,41.38,822100.0,22.828,22.861,22.7784,22.7894,822100.0
2011-09-09 09:30:00,41.13,41.13,40.84,40.89,512800.0,22.6517,22.6517,22.492,22.5196,512800.0
2011-09-09 10:00:00,40.9,40.93,40.71,40.73,430200.0,22.5251,22.5416,22.4204,22.4314,430200.0
2011-09-09 10:30:00,40.73,40.86,40.7,40.7,512700.0,22.4314,22.503,22.4149,22.4149,512700.0
2011-09-09 11:00:00,40.7,40.79,40.54,40.62,431100.0,22.4149,22.4645,22.3268,22.3709,431100.0
2011-09-09 11:30:00,40.62,40.72,40.58,40.65,467700.0,22.3709,22.4259,22.3488,22.3874,467700.0
2011-09-09 12:00:00,40.65,40.66,40.58,40.61,189600.0,22.3874,22.3929,22.3488,22.3654,189600.0
2011-09-09 12:30:00,40.6,40.61,40.52,40.59,290300.0,22.3599,22.3654,22.3158,22.3543,290300.0
2011-09-09 13:00:00,40.6,40.68,40.54,40.59,234100.0,22.3599,22.4039,22.3268,22.3543,234100.0
2011-09-09 13:30:00,40.6,40.64,40.55,40.59,152600.0,22.3599,22.3819,22.3323,22.3543,152600.0
2011-09-09 14:00:00,40.59,40.7,40.57,40.67,246000.0,22.3543,22.4149,22.3433,22.3984,246000.0
2011-09-09 14:30:00,40.66,40.76,40.62,40.68,297200.0,22.3929,22.448,22.3709,22.4039,297200.0
2011-09-09 15:00:00,40.68,40.72,40.64,40.68,424000.0,22.4039,22.4259,22.3819,22.4039,424000.0
2011-09-09 15:30:00,40.67,40.92,40.66,40.75,1189800.0,22.3984,22.5361,22.3929,22.4425,1189800.0
2011-09-12 09:30:00,40.51,40.78,40.46,40.57,416400.0,22.3103,22.459,22.2828,22.3433,416400.0
2011-09-12 10:00:00,40.57,40.68,40.5,40.5,296500.0,22.3433,22.4039,22.3048,22.3048,296500.0
2011-09-12 10:30:00,40.51,40.63,40.51,40.56,376700.0,22.3103,22.3764,22.3103,22.3378,376700.0
2011-09-12 11:00:00,40.56,40.76,40.56,40.76,270300.0,22.3378,22.448,22.3378,22.448,270300.0
2011-09-12 11:30:00,40.76,40.83,40.69,40.73,270900.0,22.448,22.4865,22.4094,22.4314,270900.0
2011-09-12 12:00:00,40.73,40.75,40.68,40.75,208800.0,22.4314,22.4425,22.4039,22.4425,208800.0
2011-09-12 12:30:00,40.74,40.76,40.68,40.76,214600.0,22.437,22.448,22.4039,22.448,214600.0
2011-09-12 13:00:00,40.77,40.81,40.75,40.78,186400.0,22.4535,22.4755,22.4425,22.459,186400.0
2011-09-12 13:30:00,40.78,40.88,40.76,40.86,293800.0,22.459,22.5141,22.448,22.503,293800.0
2011-09-12 14:00:00,40.85,40.86,40.68,40.72,364400.0,22.4975,22.503,22.4039,22.4259,364400.0
2011-09-12 14:30:00,40.73,40.93,40.73,40.85,645100.0,22.4314,22.5416,22.4314,22.4975,645100.0
2011-09-12 15:00:00,40.85,41.04,40.84,40.99,553200.0,22.4975,22.6022,22.492,22.5746,553200.0
2011-09-12 15:30:00,40.99,41.38,40.98,41.38,1606900.0,22.5746,22.7894,22.5691,22.7894,1606900.0
2011-09-13 09:30:00,41.29,41.34,40.98,41.28,418700.0,22.7399,22.7674,22.5691,22.7344,418700.0
2011-09-13 10:00:00,41.28,41.31,41.12,41.13,259000.0,22.7344,22.7509,22.6462,22.6517,259000.0
2011-09-13 10:30:00,41.13,41.23,41.05,41.2,299200.0,22.6517,22.7068,22.6077,22.6903,299200.0
2011-09-13 11:00:00,41.2,41.25,41.14,41.25,225000.0,22.6903,22.7178,22.6573,22.7178,225000.0
2011-09-13 11:30:00,41.26,41.3,41.19,41.23,215700.0,22.7233,22.7454,22.6848,22.7068,215700.0
2011-09-13 12:00:00,41.23,41.35,41.22,41.31,324600.0,22.7068,22.7729,22.7013,22.7509,324600.0
2011-09-13 12:30:00,41.32,41.36,41.29,41.35,214500.0,22.7564,22.7784,22.7399,22.7729,214500.0
2011-09-13 13:00:00,41.36,41.38,41.34,41.36,104700.0,22.7784,22.7894,22.7674,22.7784,104700.0
2011-09-13 13:30:00,41.37,41.4,41.31,41.36,348700.0,22.7839,22.8004,22.7509,22.7784,348700.0
2011-09-13 14:00:00,41.36,41.5,41.33,41.48,316400.0,22.7784,22.8555,22.7619,22.8445,316400.0
2011-09-13 14:30:00,41.47,41.49,41.37,41.42,357100.0,22.839,22.85,22.7839,22.8115,357100.0
2011-09-13 15:00:00,41.42,41.49,41.33,41.48,587400.0,22.8115,22.85,22.7619,22.8445,587400.0
2011-09-13 15:30:00,41.48,41.57,41.45,41.56,765600.0,22.8445,22.8941,22.828,22.8886,765600.0
2011-09-14 09:30:00,41.55,41.7,41.49,41.54,398200.0,22.8831,22.9657,22.85,22.8775,398200.0
2011-09-14 10:00:00,41.54,41.65,41.45,41.61,432300.0,22.8775,22.9381,22.828,22.9161,432300.0
2011-09-14 10:30:00,41.6,41.69,41.56,41.65,287700.0,22.9106,22.9602,22.8886,22.9381,287700.0
2011-09-14 11:00:00,41.66,41.68,41.55,41.68,384700.0,22.9436,22.9546,22.8831,22.9546,384700.0
2011-09-14 11:30:00,41.67,41.7,41.59,41.69,213300.0,22.9491,22.9657,22.9051,22.9602,213300.0
2011-09-14 12:00:00,41.7,41.73,41.65,41.66,237600.0,22.9657,22.9822,22.9381,22.9436,237600.0
2011-09-14 12:30:00,41.65,41.77,41.63,41.75,362900.0,22.9381,23.0042,22.9271,22.9932,362900.0
2011-09-14 13:00:00,41.75,41.8,41.71,41.8,210100.0,22.9932,23.0207,22.9712,23.0207,210100.0
2011-09-14 13:30:00,41.79,41.88,41.7,41.74,540900.0,23.0152,23.0648,22.9657,22.9877,540900.0
2011-09-14 14:00:00,41.74,41.86,41.73,41.82,353600.0,22.9877,23.0538,22.9822,23.0318,353600.0
2011-09-14 14:30:00,41.82,41.83,41.76,41.82,313000.0,23.0318,23.0373,22.9987,23.0318,313000.0
2011-09-14 15:00:00,41.82,41.95,41.82,41.93,572900.0,23.0318,23.1033,23.0318,23.0923,572900.0
2011-09-14 15:30:00,41.94,41.98,41.72,41.73,1351300.0,23.0978,23.1199,22.9767,22.9822,1351300.0
2011-09-15 09:30:00,41.9,41.93,41.74,41.88,398700.0,23.0758,23.0923,22.9877,23.0648,398700.0
2011-09-15 10:00:00,41.9,41.97,41.79,41.89,375100.0,23.0758,23.1144,23.0152,23.0703,375100.0
2011-09-15 10:30:00,41.88,41.92,41.79,41.85,254400.0,23.0648,23.0868,23.0152,23.0483,254400.0
2011-09-15 11:00:00,41.85,41.96,41.84,41.93,263200.0,23.0483,23.1089,23.0428,23.0923,263200.0
2011-09-15 11:30:00,41.94,41.95,41.9,41.95,153600.0,23.0978,23.1033,23.0758,23.1033,153600.0
2011-09-15 12:00:00,41.94,41.97,41.92,41.96,205300.0,23.0978,23.1144,23.0868,23.1089,205300.0
2011-09-15 12:30:00,41.96,41.99,41.95,41.97,148900.0,23.1089,23.1254,23.1033,23.1144,148900.0
2011-09-15 13:00:00,41.97,42.0,41.97,41.98,146600.0,23.1144,23.1309,23.1144,23.1199,146600.0
2011-09-15 13:30:00,41.98,42.09,41.97,42.09,654700.0,23.1199,23.1804,23.1144,23.1804,654700.0
2011-09-15 14:00:00,42.09,42.1,42.0,42.02,262200.0,23.1804,23.186,23.1309,23.1419,262200.0
2011-09-15 14:30:00,42.02,42.06,41.94,42.05,350100.0,23.1419,23.1639,23.0978,23.1584,350100.0
2011-09-15 15:00:00,42.05,42.08,41.89,41.9,368800.0,23.1584,23.1749,23.0703,23.0758,368800.0
2011-09-15 15:30:00,41.91,42.06,41.89,42.05,742100.0,23.0813,23.1639,23.0703,23.1584,742100.0
2011-09-16 09:30:00,42.26,42.49,42.11,42.49,1686600.0,23.2741,23.4007,23.1915,23.4007,1686600.0
2011-09-16 10:00:00,42.49,42.53,42.39,42.48,630700.0,23.4007,23.4228,23.3457,23.3952,630700.0
2011-09-16 10:30:00,42.48,42.5,42.37,42.44,317700.0,23.3952,23.4063,23.3347,23.3732,317700.0
2011-09-16 11:00:00,42.44,42.53,42.44,42.51,316800.0,23.3732,23.4228,23.3732,23.4118,316800.0
2011-09-16 11:30:00,42.5,42.65,42.44,42.59,309900.0,23.4063,23.4889,23.3732,23.4558,309900.0
2011-09-16 12:00:00,42.59,42.63,42.55,42.56,214100.0,23.4558,23.4778,23.4338,23.4393,214100.0
2011-09-16 12:30:00,42.57,42.63,42.55,42.62,214000.0,23.4448,23.4778,23.4338,23.4723,214000.0
2011-09-16 13:00:00,42.62,42.64,42.59,42.6,144300.0,23.4723,23.4834,23.4558,23.4613,144300.0
2011-09-16 13:30:00,42.6,42.62,42.53,42.61,263400.0,23.4613,23.4723,23.4228,23.4668,263400.0
2011-09-16 14:00:00,42.6,42.62,42.44,42.44,245100.0,23.4613,23.4723,23.3732,23.3732,245100.0
2011-09-16 14:30:00,42.45,42.57,42.44,42.55,244600.0,23.3787,23.4448,23.3732,23.4338,244600.0
2011-09-16 15:00:00,42.56,42.56,42.44,42.46,289200.0,23.4393,23.4393,23.3732,23.3842,289200.0
2011-09-16 15:30:00,42.47,42.65,42.45,42.6,1164600.0,23.3897,23.4889,23.3787,23.4613,1164600.0
2011-09-19 09:30:00,42.19,42.43,42.06,42.39,449000.0,23.2355,23.3677,23.1639,23.3457,449000.0
2011-09-19 10:00:00,42.39,42.55,42.39,42.5,322200.0,23.3457,23.4338,23.3457,23.4063,322200.0
2011-09-19 10:30:00,42.5,42.55,42.42,42.43,147500.0,23.4063,23.4338,23.3622,23.3677,147500.0
2011-09-19 11:00:00,42.42,42.45,42.32,42.4,296000.0,23.3622,23.3787,23.3071,23.3512,296000.0
2011-09-19 11:30:00,42.4,42.44,42.35,42.39,218100.0,23.3512,23.3732,23.3236,23.3457,218100.0
2011-09-19 12:00:00,42.4,42.45,42.37,42.39,148400.0,23.3512,23.3787,23.3347,23.3457,148400.0
2011-09-19 12:30:00,42.4,42.4,42.34,42.37,124100.0,23.3512,23.3512,23.3181,23.3347,124100.0
2011-09-19 13:00:00,42.38,42.38,42.32,42.34,193200.0,23.3402,23.3402,23.3071,23.3181,193200.0
2011-09-19 13:30:00,42.34,42.36,42.31,42.33,131100.0,23.3181,23.3291,23.3016,23.3126,131100.0
2011-09-19 14:00:00,42.33,42.4,42.3,42.34,286700.0,23.3126,23.3512,23.2961,23.3181,286700.0
2011-09-19 14:30:00,42.34,42.4,42.31,42.33,316000.0,23.3181,23.3512,23.3016,23.3126,316000.0
2011-09-19 15:00:00,42.33,42.43,42.25,42.42,790000.0,23.3126,23.3677,23.2686,23.3622,790000.0
2011-09-19 15:30:00,42.43,42.48,42.33,42.34,1080300.0,23.3677,23.3952,23.3126,23.3181,1080300.0
2011-09-20 09:30:00,42.54,42.54,42.22,42.44,554000.0,23.4283,23.4283,23.252,23.3732,554000.0
2011-09-20 10:00:00,42.43,42.6,42.4,42.59,562700.0,23.3677,23.4613,23.3512,23.4558,562700.0
2011-09-20 10:30:00,42.59,42.87,42.56,42.85,701600.0,23.4558,23.61,23.4393,23.599,701600.0
2011-09-20 11:00:00,42.86,42.99,42.85,42.98,409000.0,23.6045,23.6761,23.599,23.6706,409000.0
2011-09-20 11:30:00,42.99,43.0,42.92,42.92,333100.0,23.6761,23.6816,23.6376,23.6376,333100.0
2011-09-20 12:00:00,42.92,43.0,42.91,42.99,327800.0,23.6376,23.6816,23.6321,23.6761,327800.0
2011-09-20 12:30:00,42.99,43.02,42.97,42.98,453900.0,23.6761,23.6926,23.6651,23.6706,453900.0
2011-09-20 13:00:00,42.99,43.09,42.98,43.09,491300.0,23.6761,23.7312,23.6706,23.7312,491300.0
2011-09-20 13:30:00,43.09,43.09,42.97,43.0,429000.0,23.7312,23.7312,23.6651,23.6816,429000.0
2011-09-20 14:00:00,43.01,43.05,42.99,43.01,436800.0,23.6871,23.7092,23.6761,23.6871,436800.0
2011-09-20 14:30:00,43.02,43.03,42.92,42.93,828000.0,23.6926,23.6981,23.6376,23.6431,828000.0
2011-09-20 15:00:00,42.93,42.95,42.84,42.9,571900.0,23.6431,23.6541,23.5935,23.6265,571900.0
2011-09-20 15:30:00,42.91,42.91,42.78,42.82,1145000.0,23.6321,23.6321,23.5605,23.5825,1145000.0
2011-09-21 09:30:00,42.73,42.92,42.56,42.89,442300.0,23.5329,23.6376,23.4393,23.621,442300.0
2011-09-21 10:00:00,42.89,43.0,42.74,42.74,387900.0,23.621,23.6816,23.5384,23.5384,387900.0
2011-09-21 10:30:00,42.75,42.81,42.55,42.59,363500.0,23.5439,23.577,23.4338,23.4558,363500.0
2011-09-21 11:00:00,42.59,42.65,42.55,42.62,251300.0,23.4558,23.4889,23.4338,23.4723,251300.0
2011-09-21 11:30:00,42.62,42.64,42.56,42.63,232400.0,23.4723,23.4834,23.4393,23.4778,232400.0
2011-09-21 12:00:00,42.63,42.65,42.49,42.51,329200.0,23.4778,23.4889,23.4007,23.4118,329200.0
2011-09-21 12:30:00,42.52,42.74,42.5,42.66,281000.0,23.4173,23.5384,23.4063,23.4944,281000.0
2011-09-21 13:00:00,42.66,42.75,42.62,42.74,206700.0,23.4944,23.5439,23.4723,23.5384,206700.0
2011-09-21 13:30:00,42.74,42.81,42.71,42.78,170700.0,23.5384,23.577,23.5219,23.5605,170700.0
2011-09-21 14:00:00,42.78,42.84,42.47,42.65,376800.0,23.5605,23.5935,23.3897,23.4889,376800.0
2011-09-21 14:30:00,42.64,42.71,42.32,42.63,551800.0,23.4834,23.5219,23.3071,23.4778,551800.0
2011-09-21 15:00:00,42.61,42.8,42.55,42.7,608500.0,23.4668,23.5715,23.4338,23.5164,608500.0
2011-09-21 15:30:00,42.69,42.7,42.51,42.51,1570000.0,23.5109,23.5164,23.4118,23.4118,1570000.0
2011-09-22 09:30:00,42.05,42.32,41.85,41.86,944400.0,23.1584,23.3071,23.0483,23.0538,944400.0
2011-09-22 10:00:00,41.85,41.91,41.65,41.73,936600.0,23.0483,23.0813,22.9381,22.9822,936600.0
2011-09-22 10:30:00,41.74,41.99,41.7,41.82,867800.0,22.9877,23.1254,22.9657,23.0318,867800.0
2011-09-22 11:00:00,41.82,41.83,41.52,41.76,490800.0,23.0318,23.0373,22.8665,22.9987,490800.0
2011-09-22 11:30:00,41.75,41.83,41.67,41.67,272900.0,22.9932,23.0373,22.9491,22.9491,272900.0
2011-09-22 12:00:00,41.67,41.77,41.61,41.67,309900.0,22.9491,23.0042,22.9161,22.9491,309900.0
2011-09-22 12:30:00,41.66,41.81,41.66,41.77,248300.0,22.9436,23.0262,22.9436,23.0042,248300.0
2011-09-22 13:00:00,41.77,41.83,41.62,41.7,224900.0,23.0042,23.0373,22.9216,22.9657,224900.0
2011-09-22 13:30:00,41.7,41.81,41.62,41.62,373900.0,22.9657,23.0262,22.9216,22.9216,373900.0
2011-09-22 14:00:00,41.62,41.98,41.54,41.85,840800.0,22.9216,23.1199,22.8775,23.0483,840800.0
2011-09-22 14:30:00,41.85,41.87,41.74,41.74,479500.0,23.0483,23.0593,22.9877,22.9877,479500.0
2011-09-22 15:00:00,41.73,41.87,41.7,41.85,550800.0,22.9822,23.0593,22.9657,23.0483,550800.0
2011-09-22 15:30:00,41.85,42.26,41.8,42.13,1555500.0,23.0483,23.2741,23.0207,23.2025,1555500.0
2011-09-23 09:30:00,42.06,42.34,41.94,42.23,600100.0,23.1639,23.3181,23.0978,23.2576,600100.0
2011-09-23 10:00:00,42.24,42.34,42.07,42.2,441400.0,23.2631,23.3181,23.1694,23.241,441400.0
2011-09-23 10:30:00,42.21,42.44,42.21,42.39,451400.0,23.2465,23.3732,23.2465,23.3457,451400.0
2011-09-23 11:00:00,42.4,42.43,42.32,42.4,351600.0,23.3512,23.3677,23.3071,23.3512,351600.0
2011-09-23 11:30:00,42.4,42.54,42.38,42.52,415700.0,23.3512,23.4283,23.3402,23.4173,415700.0
2011-09-23 12:00:00,42.52,42.53,42.39,42.45,342800.0,23.4173,23.4228,23.3457,23.3787,342800.0
2011-09-23 12:30:00,42.44,42.47,42.29,42.4,452100.0,23.3732,23.3897,23.2906,23.3512,452100.0
2011-09-23 13:00:00,42.4,42.45,42.3,42.38,241900.0,23.3512,23.3787,23.2961,23.3402,241900.0
2011-09-23 13:30:00,42.38,42.54,42.38,42.48,417800.0,23.3402,23.4283,23.3402,23.3952,417800.0
2011-09-23 14:00:00,42.48,42.53,42.31,42.31,379100.0,23.3952,23.4228,23.3016,23.3016,379100.0
2011-09-23 14:30:00,42.32,42.37,42.23,42.25,330500.0,23.3071,23.3347,23.2576,23.2686,330500.0
2011-09-23 15:00:00,42.25,42.45,42.25,42.44,363600.0,23.2686,23.3787,23.2686,23.3732,363600.0
2011-09-23 15:30:00,42.45,42.47,42.28,42.42,1005300.0,23.3787,23.3897,23.2851,23.3622,1005300.0
2011-09-26 09:30:00,42.65,42.74,42.28,42.36,506800.0,23.4889,23.5384,23.2851,23.3291,506800.0
2011-09-26 10:00:00,42.38,42.41,42.19,42.3,608100.0,23.3402,23.3567,23.2355,23.2961,608100.0
2011-09-26 10:30:00,42.3,42.53,42.29,42.43,332300.0,23.2961,23.4228,23.2906,23.3677,332300.0
2011-09-26 11:00:00,42.43,42.49,42.39,42.41,272600.0,23.3677,23.4007,23.3457,23.3567,272600.0
2011-09-26 11:30:00,42.42,42.61,42.37,42.6,273400.0,23.3622,23.4668,23.3347,23.4613,273400.0
2011-09-26 12:00:00,42.59,42.71,42.58,42.63,413400.0,23.4558,23.5219,23.4503,23.4778,413400.0
2011-09-26 12:30:00,42.63,42.66,42.49,42.54,278400.0,23.4778,23.4944,23.4007,23.4283,278400.0
2011-09-26 13:00:00,42.54,42.54,42.43,42.51,233800.0,23.4283,23.4283,23.3677,23.4118,233800.0
2011-09-26 13:30:00,42.51,42.54,42.42,42.53,344500.0,23.4118,23.4283,23.3622,23.4228,344500.0
2011-09-26 14:00:00,42.52,42.6,42.42,42.44,464200.0,23.4173,23.4613,23.3622,23.3732,464200.0
2011-09-26 14:30:00,42.44,42.5,42.33,42.39,350600.0,23.3732,23.4063,23.3126,23.3457,350600.0
2011-09-26 15:00:00,42.4,42.42,42.29,42.35,452600.0,23.3512,23.3622,23.2906,23.3236,452600.0
2011-09-26 15:30:00,42.35,42.43,42.23,42.41,866400.0,23.3236,23.3677,23.2576,23.3567,866400.0
2011-09-27 09:30:00,42.76,42.86,42.41,42.54,800700.0,23.5494,23.6045,23.3567,23.4283,800700.0
2011-09-27 10:00:00,42.54,42.72,42.53,42.61,740300.0,23.4283,23.5274,23.4228,23.4668,740300.0
2011-09-27 10:30:00,42.61,42.65,42.49,42.56,567200.0,23.4668,23.4889,23.4007,23.4393,567200.0
2011-09-27 11:00:00,42.56,42.58,42.47,42.48,326700.0,23.4393,23.4503,23.3897,23.3952,326700.0
2011-09-27 11:30:00,42.49,42.54,42.4,42.43,351500.0,23.4007,23.4283,23.3512,23.3677,351500.0
2011-09-27 12:00:00,42.43,42.51,42.36,42.37,386900.0,23.3677,23.4118,23.3291,23.3347,386900.0
2011-09-27 12:30:00,42.37,42.39,42.25,42.31,354500.0,23.3347,23.3457,23.2686,23.3016,354500.0
2011-09-27 13:00:00,42.31,42.48,42.29,42.47,403000.0,23.3016,23.3952,23.2906,23.3897,403000.0
2011-09-27 13:30:00,42.46,42.49,42.41,42.43,309400.0,23.3842,23.4007,23.3567,23.3677,309400.0
2011-09-27 14:00:00,42.43,42.49,42.42,42.47,344400.0,23.3677,23.4007,23.3622,23.3897,344400.0
2011-09-27 14:30:00,42.47,42.49,42.43,42.43,485600.0,23.3897,23.4007,23.3677,23.3677,485600.0
2011-09-27 15:00:00,42.44,42.44,42.32,42.38,758000.0,23.3732,23.3732,23.3071,23.3402,758000.0
2011-09-27 15:30:00,42.39,42.4,42.19,42.32,1155700.0,23.3457,23.3512,23.2355,23.3071,1155700.0
2011-09-28 09:30:00,42.38,42.63,42.33,42.47,522700.0,23.3402,23.4778,23.3126,23.3897,522700.0
2011-09-28 10:00:00,42.46,42.61,42.41,42.44,422000.0,23.3842,23.4668,23.3567,23.3732,422000.0
2011-09-28 10:30:00,42.44,42.7,42.41,42.69,402100.0,23.3732,23.5164,23.3567,23.5109,402100.0
2011-09-28 11:00:00,42.69,42.75,42.61,42.72,280500.0,23.5109,23.5439,23.4668,23.5274,280500.0
2011-09-28 11:30:00,42.72,42.8,42.66,42.74,260500.0,23.5274,23.5715,23.4944,23.5384,260500.0
2011-09-28 12:00:00,42.74,42.8,42.65,42.79,344100.0,23.5384,23.5715,23.4889,23.566,344100.0
2011-09-28 12:30:00,42.79,42.8,42.71,42.75,210400.0,23.566,23.5715,23.5219,23.5439,210400.0
2011-09-28 13:00:00,42.74,42.79,42.68,42.69,220000.0,23.5384,23.566,23.5054,23.5109,220000.0
2011-09-28 13:30:00,42.69,42.69,42.54,42.54,308400.0,23.5109,23.5109,23.4283,23.4283,308400.0
2011-09-28 14:00:00,42.54,42.57,42.44,42.5,322700.0,23.4283,23.4448,23.3732,23.4063,322700.0
2011-09-28 14:30:00,42.5,42.58,42.47,42.57,312600.0,23.4063,23.4503,23.3897,23.4448,312600.0
2011-09-28 15:00:00,42.56,42.64,42.5,42.53,513000.0,23.4393,23.4834,23.4063,23.4228,513000.0
2011-09-28 15:30:00,42.53,42.54,42.19,42.29,1188200.0,23.4228,23.4283,23.2355,23.2906,1188200.0
2011-09-29 09:30:00,42.65,42.78,42.4,42.74,425400.0,23.4889,23.5605,23.3512,23.5384,425400.0
2011-09-29 10:00:00,42.73,42.8,42.63,42.73,345900.0,23.5329,23.5715,23.4778,23.5329,345900.0
2011-09-29 10:30:00,42.73,42.79,42.68,42.73,296900.0,23.5329,23.566,23.5054,23.5329,296900.0
2011-09-29 11:00:00,42.72,42.79,42.65,42.73,295800.0,23.5274,23.566,23.4889,23.5329,295800.0
2011-09-29 11:30:00,42.74,42.79,42.7,42.76,506800.0,23.5384,23.566,23.5164,23.5494,506800.0
2011-09-29 12:00:00,42.76,42.78,42.7,42.78,196900.0,23.5494,23.5605,23.5164,23.5605,196900.0
2011-09-29 12:30:00,42.78,42.78,42.69,42.75,380800.0,23.5605,23.5605,23.5109,23.5439,380800.0
2011-09-29 13:00:00,42.74,42.78,42.71,42.73,296300.0,23.5384,23.5605,23.5219,23.5329,296300.0
2011-09-29 13:30:00,42.73,42.74,42.61,42.7,289600.0,23.5329,23.5384,23.4668,23.5164,289600.0
2011-09-29 14:00:00,42.69,42.69,42.53,42.62,464900.0,23.5109,23.5109,23.4228,23.4723,464900.0
2011-09-29 14:30:00,42.63,42.66,42.52,42.6,647300.0,23.4778,23.4944,23.4173,23.4613,647300.0
2011-09-29 15:00:00,42.6,42.62,42.45,42.59,1093600.0,23.4613,23.4723,23.3787,23.4558,1093600.0
2011-09-29 15:30:00,42.6,42.87,42.57,42.86,1120700.0,23.4613,23.61,23.4448,23.6045,1120700.0
2011-09-30 09:30:00,42.68,42.99,42.6,42.67,603400.0,23.5054,23.6761,23.4613,23.4999,603400.0
2011-09-30 10:00:00,42.66,42.8,42.61,42.75,392000.0,23.4944,23.5715,23.4668,23.5439,392000.0
2011-09-30 10:30:00,42.75,42.75,42.51,42.54,298700.0,23.5439,23.5439,23.4118,23.4283,298700.0
2011-09-30 11:00:00,42.54,42.68,42.54,42.57,264400.0,23.4283,23.5054,23.4283,23.4448,264400.0
2011-09-30 11:30:00,42.57,42.7,42.56,42.68,197000.0,23.4448,23.5164,23.4393,23.5054,197000.0
2011-09-30 12:00:00,42.68,42.73,42.62,42.73,239200.0,23.5054,23.5329,23.4723,23.5329,239200.0
2011-09-30 12:30:00,42.74,42.79,42.67,42.72,202100.0,23.5384,23.566,23.4999,23.5274,202100.0
2011-09-30 13:00:00,42.7,42.74,42.63,42.66,220800.0,23.5164,23.5384,23.4778,23.4944,220800.0
2011-09-30 13:30:00,42.66,42.83,42.64,42.81,249100.0,23.4944,23.588,23.4834,23.577,249100.0
2011-09-30 14:00:00,42.81,42.83,42.65,42.68,395500.0,23.577,23.588,23.4889,23.5054,395500.0
2011-09-30 14:30:00,42.68,42.8,42.64,42.74,400000.0,23.5054,23.5715,23.4834,23.5384,400000.0
2011-09-30 15:00:00,42.74,42.8,42.57,42.59,365100.0,23.5384,23.5715,23.4448,23.4558,365100.0
2011-09-30 15:30:00,42.58,42.71,42.37,42.37,1350200.0,23.4503,23.5219,23.3347,23.3347,1350200.0
2011-10-03 09:30:00,42.54,42.68,42.41,42.48,400800.0,23.4283,23.5054,23.3567,23.3952,400800.0
2011-10-03 10:00:00,42.47,42.85,42.46,42.66,451600.0,23.3897,23.599,23.3842,23.4944,451600.0
2011-10-03 10:30:00,42.67,42.72,42.38,42.42,360000.0,23.4999,23.5274,23.3402,23.3622,360000.0
2011-10-03 11:00:00,42.43,42.62,42.37,42.58,297500.0,23.3677,23.4723,23.3347,23.4503,297500.0
2011-10-03 11:30:00,42.57,42.63,42.47,42.57,242800.0,23.4448,23.4778,23.3897,23.4448,242800.0
2011-10-03 12:00:00,42.57,42.6,42.4,42.41,267700.0,23.4448,23.4613,23.3512,23.3567,267700.0
2011-10-03 12:30:00,42.4,42.43,42.28,42.34,213700.0,23.3512,23.3677,23.2851,23.3181,213700.0
2011-10-03 13:00:00,42.34,42.34,42.15,42.21,296000.0,23.3181,23.3181,23.2135,23.2465,296000.0
2011-10-03 13:30:00,42.21,42.22,42.03,42.16,360800.0,23.2465,23.252,23.1474,23.219,360800.0
2011-10-03 14:00:00,42.16,42.33,42.12,42.15,388700.0,23.219,23.3126,23.197,23.2135,388700.0
2011-10-03 14:30:00,42.15,42.28,42.08,42.28,368800.0,23.2135,23.2851,23.1749,23.2851,368800.0
2011-10-03 15:00:00,42.28,42.37,42.11,42.14,446700.0,23.2851,23.3347,23.1915,23.208,446700.0
2011-10-03 15:30:00,42.14,42.4,42.0,42.0,1029600.0,23.208,23.3512,23.1309,23.1309,1029600.0
2011-10-04 09:30:00,41.83,42.0,41.02,41.12,1038600.0,23.0373,23.1309,22.5912,22.6462,1038600.0
2011-10-04 10:00:00,41.13,41.5,41.1,41.33,902400.0,22.6517,22.8555,22.6352,22.7619,902400.0
2011-10-04 10:30:00,41.33,41.34,41.1,41.11,601000.0,22.7619,22.7674,22.6352,22.6407,601000.0
2011-10-04 11:00:00,41.11,41.25,41.03,41.14,363100.0,22.6407,22.7178,22.5967,22.6573,363100.0
2011-10-04 11:30:00,41.14,41.15,41.0,41.09,410800.0,22.6573,22.6628,22.5801,22.6297,410800.0
2011-10-04 12:00:00,41.1,41.36,41.09,41.32,424300.0,22.6352,22.7784,22.6297,22.7564,424300.0
2011-10-04 12:30:00,41.31,41.46,41.29,41.43,275500.0,22.7509,22.8335,22.7399,22.817,275500.0
2011-10-04 13:00:00,41.43,41.45,41.3,41.32,316200.0,22.817,22.828,22.7454,22.7564,316200.0
2011-10-04 13:30:00,41.32,41.36,41.2,41.2,381200.0,22.7564,22.7784,22.6903,22.6903,381200.0
2011-10-04 14:00:00,41.21,41.31,41.18,41.25,394900.0,22.6958,22.7509,22.6793,22.7178,394900.0
2011-10-04 14:30:00,41.25,41.35,41.22,41.24,488400.0,22.7178,22.7729,22.7013,22.7123,488400.0
2011-10-04 15:00:00,41.23,41.33,41.16,41.23,515400.0,22.7068,22.7619,22.6683,22.7068,515400.0
2011-10-04 15:30:00,41.23,41.84,41.2,41.8,1270700.0,22.7068,23.0428,22.6903,23.0207,1270700.0
2011-10-05 09:30:00,41.87,41.89,41.31,41.35,620700.0,23.0593,23.0703,22.7509,22.7729,620700.0
2011-10-05 10:00:00,41.33,41.56,41.25,41.4,698900.0,22.7619,22.8886,22.7178,22.8004,698900.0
2011-10-05 10:30:00,41.4,41.5,41.35,41.46,451000.0,22.8004,22.8555,22.7729,22.8335,451000.0
2011-10-05 11:00:00,41.46,41.46,41.32,41.39,534800.0,22.8335,22.8335,22.7564,22.7949,534800.0
2011-10-05 11:30:00,41.38,41.38,41.2,41.22,484300.0,22.7894,22.7894,22.6903,22.7013,484300.0
2011-10-05 12:00:00,41.22,41.23,41.12,41.23,303000.0,22.7013,22.7068,22.6462,22.7068,303000.0
2011-10-05 12:30:00,41.23,41.25,41.13,41.17,385800.0,22.7068,22.7178,22.6517,22.6738,385800.0
2011-10-05 13:00:00,41.17,41.22,41.13,41.15,285200.0,22.6738,22.7013,22.6517,22.6628,285200.0
2011-10-05 13:30:00,41.15,41.19,41.06,41.09,321900.0,22.6628,22.6848,22.6132,22.6297,321900.0
2011-10-05 14:00:00,41.1,41.19,41.06,41.1,456900.0,22.6352,22.6848,22.6132,22.6352,456900.0
2011-10-05 14:30:00,41.1,41.23,41.06,41.16,435000.0,22.6352,22.7068,22.6132,22.6683,435000.0
2011-10-05 15:00:00,41.17,41.19,41.03,41.15,569400.0,22.6738,22.6848,22.5967,22.6628,569400.0
2011-10-05 15:30:00,41.16,41.38,41.15,41.33,1038600.0,22.6683,22.7894,22.6628,22.7619,1038600.0
2011-10-06 09:30:00,41.42,41.69,41.39,41.5,527900.0,22.8115,22.9602,22.7949,22.8555,527900.0
2011-10-06 10:00:00,41.51,41.73,41.46,41.7,442400.0,22.861,22.9822,22.8335,22.9657,442400.0
2011-10-06 10:30:00,41.7,41.82,41.68,41.72,335100.0,22.9657,23.0318,22.9546,22.9767,335100.0
2011-10-06 11:00:00,41.73,41.88,41.71,41.88,339200.0,22.9822,23.0648,22.9712,23.0648,339200.0
2011-10-06 11:30:00,41.88,42.0,41.87,41.95,245900.0,23.0648,23.1309,23.0593,23.1033,245900.0
2011-10-06 12:00:00,41.95,42.0,41.94,41.99,162800.0,23.1033,23.1309,23.0978,23.1254,162800.0
2011-10-06 12:30:00,41.98,42.0,41.9,41.95,244400.0,23.1199,23.1309,23.0758,23.1033,244400.0
2011-10-06 13:00:00,41.95,42.0,41.93,41.95,336600.0,23.1033,23.1309,23.0923,23.1033,336600.0
2011-10-06 13:30:00,41.95,42.05,41.94,42.01,287900.0,23.1033,23.1584,23.0978,23.1364,287900.0
2011-10-06 14:00:00,42.02,42.03,41.94,41.95,298400.0,23.1419,23.1474,23.0978,23.1033,298400.0
2011-10-06 14:30:00,41.95,41.95,41.84,41.88,283000.0,23.1033,23.1033,23.0428,23.0648,283000.0
2011-10-06 15:00:00,41.88,41.89,41.81,41.85,324100.0,23.0648,23.0703,23.0262,23.0483,324100.0
2011-10-06 15:30:00,41.85,42.06,41.82,42.04,894500.0,23.0483,23.1639,23.0318,23.1529,894500.0
2011-10-07 09:30:00,42.17,42.4,42.02,42.38,390000.0,23.2245,23.3512,23.1419,23.3402,390000.0
2011-10-07 10:00:00,42.37,42.45,42.31,42.38,423700.0,23.3347,23.3787,23.3016,23.3402,423700.0
2011-10-07 10:30:00,42.37,42.46,42.25,42.45,239800.0,23.3347,23.3842,23.2686,23.3787,239800.0
2011-10-07 11:00:00,42.45,42.5,42.36,42.49,466200.0,23.3787,23.4063,23.3291,23.4007,466200.0
2011-10-07 11:30:00,42.49,42.5,42.42,42.44,341400.0,23.4007,23.4063,23.3622,23.3732,341400.0
2011-10-07 12:00:00,42.44,42.46,42.24,42.25,522600.0,23.3732,23.3842,23.2631,23.2686,522600.0
2011-10-07 12:30:00,42.25,42.3,42.15,42.19,306500.0,23.2686,23.2961,23.2135,23.2355,306500.0
2011-10-07 13:00:00,42.19,42.25,42.13,42.21,156900.0,23.2355,23.2686,23.2025,23.2465,156900.0
2011-10-07 13:30:00,42.21,42.26,42.14,42.24,133900.0,23.2465,23.2741,23.208,23.2631,133900.0
2011-10-07 14:00:00,42.24,42.25,42.07,42.12,255600.0,23.2631,23.2686,23.1694,23.197,255600.0
2011-10-07 14:30:00,42.13,42.35,42.11,42.34,313000.0,23.2025,23.3236,23.1915,23.3181,313000.0
2011-10-07 15:00:00,42.34,42.52,42.3,42.52,410000.0,23.3181,23.4173,23.2961,23.4173,410000.0
2011-10-07 15:30:00,42.52,42.55,42.28,42.36,1001800.0,23.4173,23.4338,23.2851,23.3291,1001800.0
2011-10-10 09:30:00,42.72,42.8,42.5,42.52,402600.0,23.5274,23.5715,23.4063,23.4173,402600.0
2011-10-10 10:00:00,42.52,42.68,42.5,42.67,250900.0,23.4173,23.5054,23.4063,23.4999,250900.0
2011-10-10 10:30:00,42.67,42.77,42.64,42.68,217200.0,23.4999,23.5549,23.4834,23.5054,217200.0
2011-10-10 11:00:00,42.69,42.76,42.63,42.75,126100.0,23.5109,23.5494,23.4778,23.5439,126100.0
2011-10-10 11:30:00,42.75,42.77,42.72,42.76,177500.0,23.5439,23.5549,23.5274,23.5494,177500.0
2011-10-10 12:00:00,42.76,42.77,42.73,42.77,155300.0,23.5494,23.5549,23.5329,23.5549,155300.0
2011-10-10 12:30:00,42.77,42.86,42.76,42.83,212600.0,23.5549,23.6045,23.5494,23.588,212600.0
2011-10-10 13:00:00,42.84,42.91,42.82,42.9,187600.0,23.5935,23.6321,23.5825,23.6265,187600.0
2011-10-10 13:30:00,42.9,42.95,42.89,42.95,141400.0,23.6265,23.6541,23.621,23.6541,141400.0
2011-10-10 14:00:00,42.95,42.95,42.9,42.92,163600.0,23.6541,23.6541,23.6265,23.6376,163600.0
2011-10-10 14:30:00,42.92,42.92,42.81,42.82,174700.0,23.6376,23.6376,23.577,23.5825,174700.0
2011-10-10 15:00:00,42.83,42.89,42.82,42.87,246400.0,23.588,23.621,23.5825,23.61,246400.0
2011-10-10 15:30:00,42.87,42.96,42.79,42.95,1003200.0,23.61,23.6596,23.566,23.6541,1003200.0
2011-10-11 09:30:00,42.92,42.93,42.56,42.56,413200.0,23.6376,23.6431,23.4393,23.4393,413200.0
2011-10-11 10:00:00,42.55,42.68,42.54,42.57,221400.0,23.4338,23.5054,23.4283,23.4448,221400.0
2011-10-11 10:30:00,42.57,42.66,42.53,42.6,199100.0,23.4448,23.4944,23.4228,23.4613,199100.0
2011-10-11 11:00:00,42.59,42.64,42.5,42.64,157200.0,23.4558,23.4834,23.4063,23.4834,157200.0
2011-10-11 11:30:00,42.64,42.7,42.6,42.66,215700.0,23.4834,23.5164,23.4613,23.4944,215700.0
2011-10-11 12:00:00,42.66,42.67,42.51,42.51,162900.0,23.4944,23.4999,23.4118,23.4118,162900.0
2011-10-11 12:30:00,42.51,42.6,42.48,42.6,168300.0,23.4118,23.4613,23.3952,23.4613,168300.0
2011-10-11 13:00:00,42.6,42.67,42.57,42.63,179900.0,23.4613,23.4999,23.4448,23.4778,179900.0
2011-10-11 13:30:00,42.63,42.66,42.59,42.62,175500.0,23.4778,23.4944,23.4558,23.4723,175500.0
2011-10-11 14:00:00,42.62,42.64,42.55,42.6,208700.0,23.4723,23.4834,23.4338,23.4613,208700.0
2011-10-11 14:30:00,42.61,42.73,42.6,42.73,348400.0,23.4668,23.5329,23.4613,23.5329,348400.0
2011-10-11 15:00:00,42.72,42.74,42.64,42.65,269100.0,23.5274,23.5384,23.4834,23.4889,269100.0
2011-10-11 15:30:00,42.65,42.7,42.63,42.66,507000.0,23.4889,23.5164,23.4778,23.4944,507000.0
2011-10-12 09:30:00,42.82,42.82,42.54,42.75,291900.0,23.5825,23.5825,23.4283,23.5439,291900.0
2011-10-12 10:00:00,42.74,42.88,42.66,42.79,323400.0,23.5384,23.6155,23.4944,23.566,323400.0
2011-10-12 10:30:00,42.8,42.85,42.74,42.85,192800.0,23.5715,23.599,23.5384,23.599,192800.0
2011-10-12 11:00:00,42.85,42.86,42.71,42.75,219900.0,23.599,23.6045,23.5219,23.5439,219900.0
2011-10-12 11:30:00,42.74,42.88,42.74,42.86,165500.0,23.5384,23.6155,23.5384,23.6045,165500.0
2011-10-12 12:00:00,42.85,42.88,42.8,42.85,157100.0,23.599,23.6155,23.5715,23.599,157100.0
2011-10-12 12:30:00,42.85,42.89,42.83,42.88,132000.0,23.599,23.621,23.588,23.6155,132000.0
2011-10-12 13:00:00,42.88,42.9,42.77,42.79,228400.0,23.6155,23.6265,23.5549,23.566,228400.0
2011-10-12 13:30:00,42.79,42.82,42.76,42.8,148700.0,23.566,23.5825,23.5494,23.5715,148700.0
2011-10-12 14:00:00,42.8,42.84,42.75,42.81,171700.0,23.5715,23.5935,23.5439,23.577,171700.0
2011-10-12 14:30:00,42.8,42.87,42.8,42.82,181800.0,23.5715,23.61,23.5715,23.5825,181800.0
2011-10-12 15:00:00,42.82,42.88,42.79,42.86,249700.0,23.5825,23.6155,23.566,23.6045,249700.0
2011-10-12 15:30:00,42.85,42.86,42.68,42.69,730500.0,23.599,23.6045,23.5054,23.5109,730500.0
2011-10-13 09:30:00,42.6,42.66,42.38,42.38,275200.0,23.4613,23.4944,23.3402,23.3402,275200.0
2011-10-13 10:00:00,42.37,42.51,42.29,42.45,215100.0,23.3347,23.4118,23.2906,23.3787,215100.0
2011-10-13 10:30:00,42.45,42.59,42.44,42.47,180800.0,23.3787,23.4558,23.3732,23.3897,180800.0
2011-10-13 11:00:00,42.47,42.58,42.43,42.47,140500.0,23.3897,23.4503,23.3677,23.3897,140500.0
2011-10-13 11:30:00,42.47,42.6,42.46,42.6,226000.0,23.3897,23.4613,23.3842,23.4613,226000.0
2011-10-13 12:00:00,42.6,42.61,42.48,42.51,127500.0,23.4613,23.4668,23.3952,23.4118,127500.0
2011-10-13 12:30:00,42.51,42.58,42.51,42.56,140300.0,23.4118,23.4503,23.4118,23.4393,140300.0
2011-10-13 13:00:00,42.57,42.66,42.55,42.63,112400.0,23.4448,23.4944,23.4338,23.4778,112400.0
2011-10-13 13:30:00,42.63,42.65,42.55,42.62,352200.0,23.4778,23.4889,23.4338,23.4723,352200.0
2011-10-13 14:00:00,42.62,42.63,42.53,42.54,198900.0,23.4723,23.4778,23.4228,23.4283,198900.0
2011-10-13 14:30:00,42.54,42.68,42.49,42.61,198000.0,23.4283,23.5054,23.4007,23.4668,198000.0
2011-10-13 15:00:00,42.61,42.61,42.49,42.51,195000.0,23.4668,23.4668,23.4007,23.4118,195000.0
2011-10-13 15:30:00,42.5,42.53,42.41,42.5,553500.0,23.4063,23.4228,23.3567,23.4063,553500.0
2011-10-14 09:30:00,42.74,42.76,42.59,42.59,253300.0,23.5384,23.5494,23.4558,23.4558,253300.0
2011-10-14 10:00:00,42.59,42.74,42.52,42.74,195500.0,23.4558,23.5384,23.4173,23.5384,195500.0
2011-10-14 10:30:00,42.74,42.8,42.66,42.7,215200.0,23.5384,23.5715,23.4944,23.5164,215200.0
2011-10-14 11:00:00,42.7,42.74,42.66,42.74,185500.0,23.5164,23.5384,23.4944,23.5384,185500.0
2011-10-14 11:30:00,42.75,42.8,42.74,42.77,136600.0,23.5439,23.5715,23.5384,23.5549,136600.0
2011-10-14 12:00:00,42.77,42.8,42.76,42.76,87700.0,23.5549,23.5715,23.5494,23.5494,87700.0
2011-10-14 12:30:00,42.77,42.83,42.76,42.83,109300.0,23.5549,23.588,23.5494,23.588,109300.0
2011-10-14 13:00:00,42.83,42.84,42.75,42.75,112200.0,23.588,23.5935,23.5439,23.5439,112200.0
2011-10-14 13:30:00,42.76,42.8,42.73,42.76,130400.0,23.5494,23.5715,23.5329,23.5494,130400.0
2011-10-14 14:00:00,42.76,42.78,42.67,42.68,274600.0,23.5494,23.5605,23.4999,23.5054,274600.0
2011-10-14 14:30:00,42.67,42.68,42.62,42.65,249700.0,23.4999,23.5054,23.4723,23.4889,249700.0
2011-10-14 15:00:00,42.64,42.66,42.59,42.6,435200.0,23.4834,23.4944,23.4558,23.4613,435200.0
2011-10-14 15:30:00,42.6,42.7,42.59,42.67,1255300.0,23.4613,23.5164,23.4558,23.4999,1255300.0
2011-10-17 09:30:00,42.62,42.88,42.53,42.81,307000.0,23.4723,23.6155,23.4228,23.577,307000.0
2011-10-17 10:00:00,42.81,42.96,42.81,42.89,335200.0,23.577,23.6596,23.577,23.621,335200.0
2011-10-17 10:30:00,42.9,42.95,42.76,42.84,193900.0,23.6265,23.6541,23.5494,23.5935,193900.0
2011-10-17 11:00:00,42.84,42.92,42.83,42.92,258300.0,23.5935,23.6376,23.588,23.6376,258300.0
2011-10-17 11:30:00,42.92,42.93,42.87,42.89,132600.0,23.6376,23.6431,23.61,23.621,132600.0
2011-10-17 12:00:00,42.89,42.95,42.88,42.93,117000.0,23.621,23.6541,23.6155,23.6431,117000.0
2011-10-17 12:30:00,42.94,42.95,42.89,42.91,132600.0,23.6486,23.6541,23.621,23.6321,132600.0
2011-10-17 13:00:00,42.91,42.96,42.9,42.93,312900.0,23.6321,23.6596,23.6265,23.6431,312900.0
2011-10-17 13:30:00,42.93,42.96,42.9,42.94,219000.0,23.6431,23.6596,23.6265,23.6486,219000.0
2011-10-17 14:00:00,42.93,42.95,42.88,42.89,120200.0,23.6431,23.6541,23.6155,23.621,120200.0
2011-10-17 14:30:00,42.9,42.94,42.84,42.93,183900.0,23.6265,23.6486,23.5935,23.6431,183900.0
2011-10-17 15:00:00,42.94,42.95,42.87,42.9,242700.0,23.6486,23.6541,23.61,23.6265,242700.0
2011-10-17 15:30:00,42.9,42.98,42.85,42.9,837100.0,23.6265,23.6706,23.599,23.6265,837100.0
2011-10-18 09:30:00,42.83,42.93,42.78,42.8,272600.0,23.588,23.6431,23.5605,23.5715,272600.0
2011-10-18 10:00:00,42.83,42.83,42.58,42.63,286200.0,23.588,23.588,23.4503,23.4778,286200.0
2011-10-18 10:30:00,42.63,42.73,42.63,42.65,321100.0,23.4778,23.5329,23.4778,23.4889,321100.0
2011-10-18 11:00:00,42.66,42.73,42.63,42.68,252600.0,23.4944,23.5329,23.4778,23.5054,252600.0
2011-10-18 11:30:00,42.68,42.77,42.63,42.74,201300.0,23.5054,23.5549,23.4778,23.5384,201300.0
2011-10-18 12:00:00,42.74,42.75,42.65,42.71,210900.0,23.5384,23.5439,23.4889,23.5219,210900.0
2011-10-18 12:30:00,42.71,42.88,42.71,42.88,157300.0,23.5219,23.6155,23.5219,23.6155,157300.0
2011-10-18 13:00:00,42.88,42.9,42.83,42.87,122300.0,23.6155,23.6265,23.588,23.61,122300.0
2011-10-18 13:30:00,42.87,42.91,42.81,42.84,209900.0,23.61,23.6321,23.577,23.5935,209900.0
2011-10-18 14:00:00,42.85,42.92,42.83,42.86,269100.0,23.599,23.6376,23.588,23.6045,269100.0
2011-10-18 14:30:00,42.87,42.89,42.78,42.86,147200.0,23.61,23.621,23.5605,23.6045,147200.0
2011-10-18 15:00:00,42.86,43.1,42.85,42.9,975900.0,23.6045,23.7367,23.599,23.6265,975900.0
2011-10-18 15:30:00,42.9,42.98,42.79,42.88,975300.0,23.6265,23.6706,23.566,23.6155,975300.0
2011-10-19 09:30:00,42.98,43.44,42.9,43.44,665400.0,23.6706,23.9239,23.6265,23.9239,665400.0
2011-10-19 10:00:00,43.45,43.48,43.3,43.34,519100.0,23.9294,23.946,23.8468,23.8689,519100.0
2011-10-19 10:30:00,43.34,43.37,43.22,43.27,263000.0,23.8689,23.8854,23.8028,23.8303,263000.0
2011-10-19 11:00:00,43.27,43.29,43.14,43.28,345600.0,23.8303,23.8413,23.7587,23.8358,345600.0
2011-10-19 11:30:00,43.29,43.31,43.17,43.21,255000.0,23.8413,23.8523,23.7752,23.7973,255000.0
2011-10-19 12:00:00,43.21,43.28,43.19,43.22,170000.0,23.7973,23.8358,23.7863,23.8028,170000.0
2011-10-19 12:30:00,43.23,43.32,43.22,43.28,114400.0,23.8083,23.8579,23.8028,23.8358,114400.0
2011-10-19 13:00:00,43.28,43.31,43.21,43.22,242700.0,23.8358,23.8523,23.7973,23.8028,242700.0
2011-10-19 13:30:00,43.21,43.21,43.15,43.17,154600.0,23.7973,23.7973,23.7642,23.7752,154600.0
2011-10-19 14:00:00,43.17,43.2,42.93,43.01,325900.0,23.7752,23.7918,23.6431,23.6871,325900.0
2011-10-19 14:30:00,43.01,43.03,42.92,42.97,243500.0,23.6871,23.6981,23.6376,23.6651,243500.0
2011-10-19 15:00:00,42.96,43.04,42.94,42.96,263400.0,23.6596,23.7036,23.6486,23.6596,263400.0
2011-10-19 15:30:00,42.96,43.03,42.9,42.97,729900.0,23.6596,23.6981,23.6265,23.6651,729900.0
2011-10-20 09:30:00,43.06,43.32,43.02,43.24,414600.0,23.7147,23.8579,23.6926,23.8138,414600.0
2011-10-20 10:00:00,43.25,43.4,43.24,43.32,317700.0,23.8193,23.9019,23.8138,23.8579,317700.0
2011-10-20 10:30:00,43.33,43.35,43.13,43.17,237500.0,23.8634,23.8744,23.7532,23.7752,237500.0
2011-10-20 11:00:00,43.17,43.26,43.13,43.23,333900.0,23.7752,23.8248,23.7532,23.8083,333900.0
2011-10-20 11:30:00,43.22,43.29,43.13,43.18,341000.0,23.8028,23.8413,23.7532,23.7808,341000.0
2011-10-20 12:00:00,43.18,43.22,43.09,43.2,225400.0,23.7808,23.8028,23.7312,23.7918,225400.0
2011-10-20 12:30:00,43.2,43.27,43.12,43.22,234800.0,23.7918,23.8303,23.7477,23.8028,234800.0
2011-10-20 13:00:00,43.22,43.35,43.2,43.32,214900.0,23.8028,23.8744,23.7918,23.8579,214900.0
2011-10-20 13:30:00,43.33,43.35,43.19,43.19,318900.0,23.8634,23.8744,23.7863,23.7863,318900.0
2011-10-20 14:00:00,43.19,43.23,43.08,43.15,235900.0,23.7863,23.8083,23.7257,23.7642,235900.0
2011-10-20 14:30:00,43.16,43.32,43.13,43.25,209500.0,23.7697,23.8579,23.7532,23.8193,209500.0
2011-10-20 15:00:00,43.25,43.28,43.13,43.15,185300.0,23.8193,23.8358,23.7532,23.7642,185300.0
2011-10-20 15:30:00,43.15,43.31,43.12,43.25,572500.0,23.7642,23.8523,23.7477,23.8193,572500.0
2011-10-21 09:30:00,43.48,43.59,43.44,43.58,1165500.0,23.946,24.0066,23.9239,24.001,1165500.0
2011-10-21 10:00:00,43.58,43.64,43.47,43.63,383000.0,24.001,24.0341,23.9405,24.0286,383000.0
2011-10-21 10:30:00,43.63,43.75,43.62,43.73,361800.0,24.0286,24.0947,24.0231,24.0837,361800.0
2011-10-21 11:00:00,43.74,43.82,43.66,43.79,272200.0,24.0892,24.1332,24.0451,24.1167,272200.0
2011-10-21 11:30:00,43.78,43.81,43.73,43.8,142300.0,24.1112,24.1277,24.0837,24.1222,142300.0
2011-10-21 12:00:00,43.8,43.81,43.72,43.77,192700.0,24.1222,24.1277,24.0781,24.1057,192700.0
2011-10-21 12:30:00,43.77,43.79,43.73,43.78,80300.0,24.1057,24.1167,24.0837,24.1112,80300.0
2011-10-21 13:00:00,43.78,43.81,43.77,43.79,187700.0,24.1112,24.1277,24.1057,24.1167,187700.0
2011-10-21 13:30:00,43.78,43.84,43.76,43.82,158900.0,24.1112,24.1442,24.1002,24.1332,158900.0
2011-10-21 14:00:00,43.81,43.86,43.79,43.82,163600.0,24.1277,24.1553,24.1167,24.1332,163600.0
2011-10-21 14:30:00,43.82,43.82,43.76,43.81,181000.0,24.1332,24.1332,24.1002,24.1277,181000.0
2011-10-21 15:00:00,43.82,43.85,43.72,43.72,249300.0,24.1332,24.1497,24.0781,24.0781,249300.0
2011-10-21 15:30:00,43.73,43.94,43.67,43.93,810300.0,24.0837,24.1993,24.0506,24.1938,810300.0
2011-10-24 09:30:00,43.97,43.97,43.66,43.76,493400.0,24.2158,24.2158,24.0451,24.1002,493400.0
2011-10-24 10:00:00,43.77,43.82,43.74,43.76,218800.0,24.1057,24.1332,24.0892,24.1002,218800.0
2011-10-24 10:30:00,43.77,43.77,43.55,43.59,352600.0,24.1057,24.1057,23.9845,24.0066,352600.0
2011-10-24 11:00:00,43.6,43.66,43.51,43.63,332600.0,24.0121,24.0451,23.9625,24.0286,332600.0
2011-10-24 11:30:00,43.61,43.62,43.53,43.55,412200.0,24.0176,24.0231,23.9735,23.9845,412200.0
2011-10-24 12:00:00,43.54,43.58,43.47,43.48,384700.0,23.979,24.001,23.9405,23.946,384700.0
2011-10-24 12:30:00,43.48,43.48,43.35,43.44,437100.0,23.946,23.946,23.8744,23.9239,437100.0
2011-10-24 13:00:00,43.45,43.5,43.44,43.47,214700.0,23.9294,23.957,23.9239,23.9405,214700.0
2011-10-24 13:30:00,43.47,43.5,43.45,43.45,265200.0,23.9405,23.957,23.9294,23.9294,265200.0
2011-10-24 14:00:00,43.46,43.48,43.32,43.39,551200.0,23.935,23.946,23.8579,23.8964,551200.0
2011-10-24 14:30:00,43.39,43.42,43.36,43.39,469000.0,23.8964,23.9129,23.8799,23.8964,469000.0
2011-10-24 15:00:00,43.38,43.43,43.31,43.31,772000.0,23.8909,23.9184,23.8523,23.8523,772000.0
2011-10-24 15:30:00,43.31,43.39,43.25,43.38,1077300.0,23.8523,23.8964,23.8193,23.8909,1077300.0
2011-10-25 09:30:00,43.33,43.48,43.2,43.25,684000.0,23.8634,23.946,23.7918,23.8193,684000.0
2011-10-25 10:00:00,43.26,43.39,43.12,43.25,467500.0,23.8248,23.8964,23.7477,23.8193,467500.0
2011-10-25 10:30:00,43.25,43.36,43.17,43.2,395000.0,23.8193,23.8799,23.7752,23.7918,395000.0
2011-10-25 11:00:00,43.19,43.26,43.09,43.14,314000.0,23.7863,23.8248,23.7312,23.7587,314000.0
2011-10-25 11:30:00,43.14,43.27,43.12,43.23,292700.0,23.7587,23.8303,23.7477,23.8083,292700.0
2011-10-25 12:00:00,43.22,43.32,43.2,43.29,189400.0,23.8028,23.8579,23.7918,23.8413,189400.0
2011-10-25 12:30:00,43.3,43.3,43.23,43.27,111200.0,23.8468,23.8468,23.8083,23.8303,111200.0
2011-10-25 13:00:00,43.26,43.27,43.19,43.22,134200.0,23.8248,23.8303,23.7863,23.8028,134200.0
2011-10-25 13:30:00,43.21,43.27,43.17,43.25,158600.0,23.7973,23.8303,23.7752,23.8193,158600.0
2011-10-25 14:00:00,43.24,43.28,43.15,43.23,258100.0,23.8138,23.8358,23.7642,23.8083,258100.0
2011-10-25 14:30:00,43.23,43.26,43.2,43.25,192200.0,23.8083,23.8248,23.7918,23.8193,192200.0
2011-10-25 15:00:00,43.25,43.27,43.14,43.21,557700.0,23.8193,23.8303,23.7587,23.7973,557700.0
2011-10-25 15:30:00,43.21,43.28,43.07,43.15,785300.0,23.7973,23.8358,23.7202,23.7642,785300.0
2011-10-26 09:30:00,43.27,43.39,43.09,43.2,525100.0,23.8303,23.8964,23.7312,23.7918,525100.0
2011-10-26 10:00:00,43.2,43.22,43.1,43.11,235500.0,23.7918,23.8028,23.7367,23.7422,235500.0
2011-10-26 10:30:00,43.11,43.11,42.93,43.07,380100.0,23.7422,23.7422,23.6431,23.7202,380100.0
2011-10-26 11:00:00,43.08,43.13,42.97,42.99,415400.0,23.7257,23.7532,23.6651,23.6761,415400.0
2011-10-26 11:30:00,42.99,43.1,42.94,43.04,225400.0,23.6761,23.7367,23.6486,23.7036,225400.0
2011-10-26 12:00:00,43.05,43.05,42.92,42.94,270100.0,23.7092,23.7092,23.6376,23.6486,270100.0
2011-10-26 12:30:00,42.94,42.95,42.89,42.93,225700.0,23.6486,23.6541,23.621,23.6431,225700.0
2011-10-26 13:00:00,42.93,42.93,42.78,42.85,452600.0,23.6431,23.6431,23.5605,23.599,452600.0
2011-10-26 13:30:00,42.85,43.05,42.84,43.01,453400.0,23.599,23.7092,23.5935,23.6871,453400.0
2011-10-26 14:00:00,43.02,43.1,42.93,42.97,226700.0,23.6926,23.7367,23.6431,23.6651,226700.0
2011-10-26 14:30:00,42.97,43.08,42.94,42.99,215900.0,23.6651,23.7257,23.6486,23.6761,215900.0
2011-10-26 15:00:00,42.99,43.05,42.88,42.95,397200.0,23.6761,23.7092,23.6155,23.6541,397200.0
2011-10-26 15:30:00,42.96,43.12,42.91,43.08,924200.0,23.6596,23.7477,23.6321,23.7257,924200.0
2011-10-27 09:30:00,43.6,43.8,43.34,43.8,676300.0,24.0121,24.1222,23.8689,24.1222,676300.0
2011-10-27 10:00:00,43.8,43.82,43.5,43.53,427300.0,24.1222,24.1332,23.957,23.9735,427300.0
2011-10-27 10:30:00,43.53,43.64,43.51,43.51,278800.0,23.9735,24.0341,23.9625,23.9625,278800.0
2011-10-27 11:00:00,43.52,43.65,43.37,43.37,297800.0,23.968,24.0396,23.8854,23.8854,297800.0
2011-10-27 11:30:00,43.38,43.51,43.37,43.47,279900.0,23.8909,23.9625,23.8854,23.9405,279900.0
2011-10-27 12:00:00,43.48,43.66,43.45,43.61,210800.0,23.946,24.0451,23.9294,24.0176,210800.0
2011-10-27 12:30:00,43.6,43.69,43.6,43.68,205800.0,24.0121,24.0616,24.0121,24.0561,205800.0
2011-10-27 13:00:00,43.68,43.73,43.64,43.68,223900.0,24.0561,24.0837,24.0341,24.0561,223900.0
2011-10-27 13:30:00,43.68,43.75,43.65,43.74,203400.0,24.0561,24.0947,24.0396,24.0892,203400.0
2011-10-27 14:00:00,43.74,43.75,43.61,43.66,299100.0,24.0892,24.0947,24.0176,24.0451,299100.0
2011-10-27 14:30:00,43.66,43.67,43.55,43.56,419700.0,24.0451,24.0506,23.9845,23.99,419700.0
2011-10-27 15:00:00,43.55,43.75,43.51,43.66,543900.0,23.9845,24.0947,23.9625,24.0451,543900.0
2011-10-27 15:30:00,43.67,43.72,43.54,43.65,978400.0,24.0506,24.0781,23.979,24.0396,978400.0
2011-10-28 09:30:00,43.64,43.7,43.37,43.42,456800.0,24.0341,24.0671,23.8854,23.9129,456800.0
2011-10-28 10:00:00,43.41,43.43,43.16,43.16,393300.0,23.9074,23.9184,23.7697,23.7697,393300.0
2011-10-28 10:30:00,43.17,43.2,43.06,43.09,426200.0,23.7752,23.7918,23.7147,23.7312,426200.0
2011-10-28 11:00:00,43.09,43.11,43.02,43.04,403000.0,23.7312,23.7422,23.6926,23.7036,403000.0
2011-10-28 11:30:00,43.05,43.13,43.01,43.09,415100.0,23.7092,23.7532,23.6871,23.7312,415100.0
2011-10-28 12:00:00,43.09,43.1,43.07,43.1,140500.0,23.7312,23.7367,23.7202,23.7367,140500.0
2011-10-28 12:30:00,43.1,43.3,43.09,43.29,170600.0,23.7367,23.8468,23.7312,23.8413,170600.0
2011-10-28 13:00:00,43.3,43.32,43.21,43.24,195100.0,23.8468,23.8579,23.7973,23.8138,195100.0
2011-10-28 13:30:00,43.25,43.32,43.21,43.31,196200.0,23.8193,23.8579,23.7973,23.8523,196200.0
2011-10-28 14:00:00,43.31,43.32,43.21,43.23,140000.0,23.8523,23.8579,23.7973,23.8083,140000.0
2011-10-28 14:30:00,43.24,43.32,43.23,43.3,159100.0,23.8138,23.8579,23.8083,23.8468,159100.0
2011-10-28 15:00:00,43.3,43.36,43.25,43.27,335300.0,23.8468,23.8799,23.8193,23.8303,335300.0
2011-10-28 15:30:00,43.27,43.31,43.22,43.29,743400.0,23.8303,23.8523,23.8028,23.8413,743400.0
2011-10-31 09:30:00,43.16,43.44,43.16,43.29,269600.0,23.7697,23.9239,23.7697,23.8413,269600.0
2011-10-31 10:00:00,43.29,43.33,43.22,43.29,184800.0,23.8413,23.8634,23.8028,23.8413,184800.0
2011-10-31 10:30:00,43.28,43.3,43.2,43.27,262600.0,23.8358,23.8468,23.7918,23.8303,262600.0
2011-10-31 11:00:00,43.27,43.3,43.16,43.19,153300.0,23.8303,23.8468,23.7697,23.7863,153300.0
2011-10-31 11:30:00,43.19,43.29,43.18,43.26,157400.0,23.7863,23.8413,23.7808,23.8248,157400.0
2011-10-31 12:00:00,43.26,43.31,43.24,43.25,174600.0,23.8248,23.8523,23.8138,23.8193,174600.0
2011-10-31 12:30:00,43.25,43.31,43.21,43.3,114100.0,23.8193,23.8523,23.7973,23.8468,114100.0
2011-10-31 13:00:00,43.29,43.33,43.29,43.32,117200.0,23.8413,23.8634,23.8413,23.8579,117200.0
2011-10-31 13:30:00,43.32,43.45,43.31,43.39,185700.0,23.8579,23.9294,23.8523,23.8964,185700.0
2011-10-31 14:00:00,43.4,43.43,43.36,43.37,152500.0,23.9019,23.9184,23.8799,23.8854,152500.0
2011-10-31 14:30:00,43.38,43.45,43.36,43.44,170300.0,23.8909,23.9294,23.8799,23.9239,170300.0
2011-10-31 15:00:00,43.45,43.45,43.28,43.31,359700.0,23.9294,23.9294,23.8358,23.8523,359700.0
2011-10-31 15:30:00,43.31,43.4,43.22,43.23,1097400.0,23.8523,23.9019,23.8028,23.8083,1097400.0
2011-11-01 09:30:00,42.91,43.06,42.76,43.0,812500.0,23.6321,23.7147,23.5494,23.6816,812500.0
2011-11-01 10:00:00,43.0,43.11,42.82,43.04,512400.0,23.6816,23.7422,23.5825,23.7036,512400.0
2011-11-01 10:30:00,43.04,43.13,42.98,43.0,380600.0,23.7036,23.7532,23.6706,23.6816,380600.0
2011-11-01 11:00:00,43.0,43.25,42.99,43.15,335900.0,23.6816,23.8193,23.6761,23.7642,335900.0
2011-11-01 11:30:00,43.15,43.15,42.97,42.99,305300.0,23.7642,23.7642,23.6651,23.6761,305300.0
2011-11-01 12:00:00,42.98,43.09,42.92,43.0,229600.0,23.6706,23.7312,23.6376,23.6816,229600.0
2011-11-01 12:30:00,43.0,43.04,42.89,42.91,288800.0,23.6816,23.7036,23.621,23.6321,288800.0
2011-11-01 13:00:00,42.9,42.98,42.78,42.95,343100.0,23.6265,23.6706,23.5605,23.6541,343100.0
2011-11-01 13:30:00,42.95,43.04,42.84,42.84,406100.0,23.6541,23.7036,23.5935,23.5935,406100.0
2011-11-01 14:00:00,42.84,42.91,42.81,42.88,285600.0,23.5935,23.6321,23.577,23.6155,285600.0
2011-11-01 14:30:00,42.88,42.93,42.77,42.8,344400.0,23.6155,23.6431,23.5549,23.5715,344400.0
2011-11-01 15:00:00,42.8,42.83,42.7,42.77,658400.0,23.5715,23.588,23.5164,23.5549,658400.0
2011-11-01 15:30:00,42.77,42.84,42.6,42.66,1103300.0,23.5549,23.5935,23.4613,23.4944,1103300.0
2011-11-02 09:30:00,43.1,43.4,43.07,43.39,490400.0,23.7367,23.9019,23.7202,23.8964,490400.0
2011-11-02 10:00:00,43.4,43.4,43.29,43.34,394500.0,23.9019,23.9019,23.8413,23.8689,394500.0
2011-11-02 10:30:00,43.33,43.38,43.22,43.37,238800.0,23.8634,23.8909,23.8028,23.8854,238800.0
2011-11-02 11:00:00,43.37,43.47,43.36,43.43,226200.0,23.8854,23.9405,23.8799,23.9184,226200.0
2011-11-02 11:30:00,43.43,43.5,43.4,43.5,194900.0,23.9184,23.957,23.9019,23.957,194900.0
2011-11-02 12:00:00,43.5,43.5,43.45,43.47,263000.0,23.957,23.957,23.9294,23.9405,263000.0
2011-11-02 12:30:00,43.46,43.49,43.32,43.33,287400.0,23.935,23.9515,23.8579,23.8634,287400.0
2011-11-02 13:00:00,43.33,43.35,43.23,43.32,269400.0,23.8634,23.8744,23.8083,23.8579,269400.0
2011-11-02 13:30:00,43.32,43.39,43.28,43.3,142000.0,23.8579,23.8964,23.8358,23.8468,142000.0
2011-11-02 14:00:00,43.3,43.35,43.22,43.24,354400.0,23.8468,23.8744,23.8028,23.8138,354400.0
2011-11-02 14:30:00,43.24,43.39,43.22,43.32,273600.0,23.8138,23.8964,23.8028,23.8579,273600.0
2011-11-02 15:00:00,43.31,43.4,43.28,43.33,276900.0,23.8523,23.9019,23.8358,23.8634,276900.0
2011-11-02 15:30:00,43.32,43.35,43.15,43.22,827600.0,23.8579,23.8744,23.7642,23.8028,827600.0
2011-11-03 09:30:00,42.9,43.16,42.81,43.01,341900.0,23.8842,24.029,23.8341,23.9455,341900.0
2011-11-03 10:00:00,43.01,43.05,42.89,42.94,443100.0,23.9455,23.9678,23.8787,23.9065,443100.0
2011-11-03 10:30:00,42.93,43.02,42.82,42.82,447100.0,23.9009,23.9511,23.8397,23.8397,447100.0
2011-11-03 11:00:00,42.83,43.01,42.81,42.99,252700.0,23.8453,23.9455,23.8341,23.9344,252700.0
2011-11-03 11:30:00,43.0,43.15,42.99,43.1,328400.0,23.9399,24.0234,23.9344,23.9956,328400.0
2011-11-03 12:00:00,43.09,43.19,43.07,43.19,198900.0,23.99,24.0457,23.9789,24.0457,198900.0
2011-11-03 12:30:00,43.18,43.19,43.04,43.19,221400.0,24.0401,24.0457,23.9622,24.0457,221400.0
2011-11-03 13:00:00,43.18,43.26,43.18,43.23,231800.0,24.0401,24.0847,24.0401,24.068,231800.0
2011-11-03 13:30:00,43.23,43.32,43.22,43.28,298100.0,24.068,24.1181,24.0624,24.0958,298100.0
2011-11-03 14:00:00,43.29,43.34,43.25,43.27,280100.0,24.1014,24.1292,24.0791,24.0902,280100.0
2011-11-03 14:30:00,43.27,43.32,43.25,43.32,188500.0,24.0902,24.1181,24.0791,24.1181,188500.0
2011-11-03 15:00:00,43.32,43.34,43.27,43.31,352500.0,24.1181,24.1292,24.0902,24.1125,352500.0
2011-11-03 15:30:00,43.32,43.39,43.27,43.31,734300.0,24.1181,24.157,24.0902,24.1125,734300.0
2011-11-04 09:30:00,43.08,43.14,42.91,43.01,315000.0,23.9845,24.0179,23.8898,23.9455,315000.0
2011-11-04 10:00:00,43.01,43.04,42.96,43.01,353500.0,23.9455,23.9622,23.9176,23.9455,353500.0
2011-11-04 10:30:00,43.01,43.03,42.96,42.96,302700.0,23.9455,23.9566,23.9176,23.9176,302700.0
2011-11-04 11:00:00,42.97,42.98,42.87,42.94,404300.0,23.9232,23.9288,23.8675,23.9065,404300.0
2011-11-04 11:30:00,42.94,43.0,42.89,42.96,203700.0,23.9065,23.9399,23.8787,23.9176,203700.0
2011-11-04 12:00:00,42.95,42.99,42.91,42.95,142600.0,23.9121,23.9344,23.8898,23.9121,142600.0
2011-11-04 12:30:00,42.95,43.0,42.89,42.98,186400.0,23.9121,23.9399,23.8787,23.9288,186400.0
2011-11-04 13:00:00,42.99,43.08,42.95,43.06,142500.0,23.9344,23.9845,23.9121,23.9733,142500.0
2011-11-04 13:30:00,43.07,43.19,43.06,43.18,181700.0,23.9789,24.0457,23.9733,24.0401,181700.0
2011-11-04 14:00:00,43.19,43.25,43.18,43.23,219000.0,24.0457,24.0791,24.0401,24.068,219000.0
2011-11-04 14:30:00,43.23,43.28,43.21,43.27,182400.0,24.068,24.0958,24.0568,24.0902,182400.0
2011-11-04 15:00:00,43.27,43.28,43.18,43.22,236400.0,24.0902,24.0958,24.0401,24.0624,236400.0
2011-11-04 15:30:00,43.22,43.28,43.12,43.21,811600.0,24.0624,24.0958,24.0067,24.0568,811600.0
2011-11-07 09:30:00,43.21,43.44,43.1,43.38,369100.0,24.0568,24.1849,23.9956,24.1515,369100.0
2011-11-07 10:00:00,43.39,43.45,43.33,43.42,342700.0,24.157,24.1905,24.1236,24.1738,342700.0
2011-11-07 10:30:00,43.43,43.43,43.22,43.22,198100.0,24.1793,24.1793,24.0624,24.0624,198100.0
2011-11-07 11:00:00,43.21,43.39,43.19,43.23,209300.0,24.0568,24.157,24.0457,24.068,209300.0
2011-11-07 11:30:00,43.24,43.27,43.19,43.22,108200.0,24.0735,24.0902,24.0457,24.0624,108200.0
2011-11-07 12:00:00,43.21,43.26,43.1,43.14,137200.0,24.0568,24.0847,23.9956,24.0179,137200.0
2011-11-07 12:30:00,43.15,43.17,43.11,43.15,96900.0,24.0234,24.0346,24.0012,24.0234,96900.0
2011-11-07 13:00:00,43.15,43.25,43.14,43.24,92000.0,24.0234,24.0791,24.0179,24.0735,92000.0
2011-11-07 13:30:00,43.24,43.38,43.22,43.38,160500.0,24.0735,24.1515,24.0624,24.1515,160500.0
2011-11-07 14:00:00,43.38,43.49,43.35,43.46,405100.0,24.1515,24.2127,24.1348,24.196,405100.0
2011-11-07 14:30:00,43.46,43.6,43.44,43.58,365700.0,24.196,24.274,24.1849,24.2628,365700.0
2011-11-07 15:00:00,43.58,43.68,43.56,43.56,295100.0,24.2628,24.3185,24.2517,24.2517,295100.0
2011-11-07 15:30:00,43.57,43.64,43.54,43.64,512400.0,24.2573,24.2962,24.2406,24.2962,512400.0
2011-11-08 09:30:00,43.69,43.69,43.52,43.57,397700.0,24.3241,24.3241,24.2294,24.2573,397700.0
2011-11-08 10:00:00,43.58,43.74,43.56,43.64,439200.0,24.2628,24.3519,24.2517,24.2962,439200.0
2011-11-08 10:30:00,43.65,43.69,43.6,43.64,303900.0,24.3018,24.3241,24.274,24.2962,303900.0
2011-11-08 11:00:00,43.63,43.64,43.47,43.5,268600.0,24.2907,24.2962,24.2016,24.2183,268600.0
2011-11-08 11:30:00,43.5,43.68,43.47,43.61,309400.0,24.2183,24.3185,24.2016,24.2795,309400.0
2011-11-08 12:00:00,43.61,43.73,43.55,43.72,191600.0,24.2795,24.3463,24.2461,24.3408,191600.0
2011-11-08 12:30:00,43.72,43.82,43.71,43.8,296200.0,24.3408,24.3964,24.3352,24.3853,296200.0
2011-11-08 13:00:00,43.8,43.82,43.71,43.76,191100.0,24.3853,24.3964,24.3352,24.363,191100.0
2011-11-08 13:30:00,43.77,43.91,43.76,43.87,382400.0,24.3686,24.4466,24.363,24.4243,382400.0
2011-11-08 14:00:00,43.87,43.9,43.79,43.89,239400.0,24.4243,24.441,24.3797,24.4354,239400.0
2011-11-08 14:30:00,43.89,43.91,43.82,43.84,310100.0,24.4354,24.4466,24.3964,24.4076,310100.0
2011-11-08 15:00:00,43.84,43.91,43.79,43.9,343400.0,24.4076,24.4466,24.3797,24.441,343400.0
2011-11-08 15:30:00,43.9,43.97,43.87,43.97,816700.0,24.441,24.48,24.4243,24.48,816700.0
2011-11-09 09:30:00,43.58,43.58,43.31,43.47,393600.0,24.2628,24.2628,24.1125,24.2016,393600.0
2011-11-09 10:00:00,43.46,43.64,43.45,43.48,300500.0,24.196,24.2962,24.1905,24.2072,300500.0
2011-11-09 10:30:00,43.47,43.67,43.46,43.63,237700.0,24.2016,24.3129,24.196,24.2907,237700.0
2011-11-09 11:00:00,43.63,43.68,43.59,43.61,232500.0,24.2907,24.3185,24.2684,24.2795,232500.0
2011-11-09 11:30:00,43.62,43.72,43.59,43.67,161300.0,24.2851,24.3408,24.2684,24.3129,161300.0
2011-11-09 12:00:00,43.68,43.69,43.6,43.65,147700.0,24.3185,24.3241,24.274,24.3018,147700.0
2011-11-09 12:30:00,43.64,43.69,43.59,43.67,205400.0,24.2962,24.3241,24.2684,24.3129,205400.0
2011-11-09 13:00:00,43.66,43.7,43.59,43.6,182400.0,24.3074,24.3296,24.2684,24.274,182400.0
2011-11-09 13:30:00,43.59,43.63,43.5,43.51,265500.0,24.2684,24.2907,24.2183,24.2239,265500.0
2011-11-09 14:00:00,43.52,43.52,43.23,43.29,351800.0,24.2294,24.2294,24.068,24.1014,351800.0
2011-11-09 14:30:00,43.29,43.35,43.23,43.27,323300.0,24.1014,24.1348,24.068,24.0902,323300.0
2011-11-09 15:00:00,43.27,43.37,43.26,43.33,389500.0,24.0902,24.1459,24.0847,24.1236,389500.0
2011-11-09 15:30:00,43.33,43.33,43.16,43.22,955600.0,24.1236,24.1236,24.029,24.0624,955600.0
2011-11-10 09:30:00,43.5,43.55,43.36,43.54,229600.0,24.2183,24.2461,24.1403,24.2406,229600.0
2011-11-10 10:00:00,43.53,43.55,43.44,43.47,338800.0,24.235,24.2461,24.1849,24.2016,338800.0
2011-11-10 10:30:00,43.48,43.48,43.26,43.29,419600.0,24.2072,24.2072,24.0847,24.1014,419600.0
2011-11-10 11:00:00,43.3,43.35,43.24,43.27,215200.0,24.1069,24.1348,24.0735,24.0902,215200.0
2011-11-10 11:30:00,43.28,43.41,43.26,43.4,219900.0,24.0958,24.1682,24.0847,24.1626,219900.0
2011-11-10 12:00:00,43.4,43.41,43.34,43.38,145800.0,24.1626,24.1682,24.1292,24.1515,145800.0
2011-11-10 12:30:00,43.37,43.47,43.34,43.46,153800.0,24.1459,24.2016,24.1292,24.196,153800.0
2011-11-10 13:00:00,43.46,43.63,43.45,43.63,220400.0,24.196,24.2907,24.1905,24.2907,220400.0
2011-11-10 13:30:00,43.62,43.66,43.6,43.63,164700.0,24.2851,24.3074,24.274,24.2907,164700.0
2011-11-10 14:00:00,43.64,43.64,43.54,43.55,193600.0,24.2962,24.2962,24.2406,24.2461,193600.0
2011-11-10 14:30:00,43.56,43.61,43.47,43.48,181400.0,24.2517,24.2795,24.2016,24.2072,181400.0
2011-11-10 15:00:00,43.47,43.59,43.46,43.53,259200.0,24.2016,24.2684,24.196,24.235,259200.0
2011-11-10 15:30:00,43.53,43.62,43.45,43.58,825900.0,24.235,24.2851,24.1905,24.2628,825900.0
2011-11-11 09:30:00,43.74,43.94,43.74,43.88,314300.0,24.3519,24.4633,24.3519,24.4299,314300.0
2011-11-11 10:00:00,43.87,43.94,43.76,43.76,211900.0,24.4243,24.4633,24.363,24.363,211900.0
2011-11-11 10:30:00,43.76,43.9,43.75,43.85,228500.0,24.363,24.441,24.3575,24.4131,228500.0
2011-11-11 11:00:00,43.85,43.92,43.79,43.8,168100.0,24.4131,24.4521,24.3797,24.3853,168100.0
2011-11-11 11:30:00,43.81,43.86,43.76,43.82,125200.0,24.3909,24.4187,24.363,24.3964,125200.0
2011-11-11 12:00:00,43.82,43.87,43.81,43.82,107600.0,24.3964,24.4243,24.3909,24.3964,107600.0
2011-11-11 12:30:00,43.83,43.85,43.81,43.84,104900.0,24.402,24.4131,24.3909,24.4076,104900.0
2011-11-11 13:00:00,43.85,43.89,43.85,43.88,82000.0,24.4131,24.4354,24.4131,24.4299,82000.0
2011-11-11 13:30:00,43.89,43.9,43.88,43.89,78500.0,24.4354,24.441,24.4299,24.4354,78500.0
2011-11-11 14:00:00,43.88,43.9,43.85,43.87,144000.0,24.4299,24.441,24.4131,24.4243,144000.0
2011-11-11 14:30:00,43.88,43.92,43.86,43.88,170700.0,24.4299,24.4521,24.4187,24.4299,170700.0
2011-11-11 15:00:00,43.88,43.9,43.85,43.87,176900.0,24.4299,24.441,24.4131,24.4243,176900.0
2011-11-11 15:30:00,43.88,43.94,43.83,43.92,527800.0,24.4299,24.4633,24.402,24.4521,527800.0
2011-11-14 09:30:00,43.9,43.93,43.59,43.6,233100.0,24.441,24.4577,24.2684,24.274,233100.0
2011-11-14 10:00:00,43.6,43.63,43.53,43.55,284400.0,24.274,24.2907,24.235,24.2461,284400.0
2011-11-14 10:30:00,43.56,43.69,43.51,43.66,258800.0,24.2517,24.3241,24.2239,24.3074,258800.0
2011-11-14 11:00:00,43.66,43.85,43.64,43.77,186400.0,24.3074,24.4131,24.2962,24.3686,186400.0
2011-11-14 11:30:00,43.76,43.8,43.6,43.67,116100.0,24.363,24.3853,24.274,24.3129,116100.0
2011-11-14 12:00:00,43.67,43.67,43.51,43.56,118800.0,24.3129,24.3129,24.2239,24.2517,118800.0
2011-11-14 12:30:00,43.55,43.59,43.54,43.55,89200.0,24.2461,24.2684,24.2406,24.2461,89200.0
2011-11-14 13:00:00,43.55,43.71,43.51,43.71,136900.0,24.2461,24.3352,24.2239,24.3352,136900.0
2011-11-14 13:30:00,43.71,43.72,43.6,43.61,122000.0,24.3352,24.3408,24.274,24.2795,122000.0
2011-11-14 14:00:00,43.62,43.66,43.57,43.6,91100.0,24.2851,24.3074,24.2573,24.274,91100.0
2011-11-14 14:30:00,43.6,43.63,43.54,43.54,138000.0,24.274,24.2907,24.2406,24.2406,138000.0
2011-11-14 15:00:00,43.54,43.6,43.47,43.54,300400.0,24.2406,24.274,24.2016,24.2406,300400.0
2011-11-14 15:30:00,43.53,43.59,43.52,43.58,436800.0,24.235,24.2684,24.2294,24.2628,436800.0
2011-11-15 09:30:00,43.5,43.52,43.38,43.41,274100.0,24.2183,24.2294,24.1515,24.1682,274100.0
2011-11-15 10:00:00,43.41,43.47,43.38,43.41,169200.0,24.1682,24.2016,24.1515,24.1682,169200.0
2011-11-15 10:30:00,43.41,43.42,43.31,43.32,193800.0,24.1682,24.1738,24.1125,24.1181,193800.0
2011-11-15 11:00:00,43.32,43.38,43.3,43.32,170900.0,24.1181,24.1515,24.1069,24.1181,170900.0
2011-11-15 11:30:00,43.33,43.37,43.29,43.33,159600.0,24.1236,24.1459,24.1014,24.1236,159600.0
2011-11-15 12:00:00,43.32,43.41,43.32,43.37,145900.0,24.1181,24.1682,24.1181,24.1459,145900.0
2011-11-15 12:30:00,43.37,43.42,43.35,43.38,174800.0,24.1459,24.1738,24.1348,24.1515,174800.0
2011-11-15 13:00:00,43.38,43.44,43.34,43.38,156100.0,24.1515,24.1849,24.1292,24.1515,156100.0
2011-11-15 13:30:00,43.38,43.44,43.35,43.37,139100.0,24.1515,24.1849,24.1348,24.1459,139100.0
2011-11-15 14:00:00,43.37,43.47,43.36,43.46,156900.0,24.1459,24.2016,24.1403,24.196,156900.0
2011-11-15 14:30:00,43.46,43.52,43.45,43.49,150000.0,24.196,24.2294,24.1905,24.2127,150000.0
2011-11-15 15:00:00,43.49,43.56,43.49,43.55,154600.0,24.2127,24.2517,24.2127,24.2461,154600.0
2011-11-15 15:30:00,43.55,43.56,43.46,43.46,496300.0,24.2461,24.2517,24.196,24.196,496300.0
2011-11-16 09:30:00,43.31,43.32,43.17,43.21,316600.0,24.1125,24.1181,24.0346,24.0568,316600.0
2011-11-16 10:00:00,43.21,43.25,43.16,43.18,226900.0,24.0568,24.0791,24.029,24.0401,226900.0
2011-11-16 10:30:00,43.17,43.33,43.16,43.32,221600.0,24.0346,24.1236,24.029,24.1181,221600.0
2011-11-16 11:00:00,43.33,43.5,43.33,43.38,160500.0,24.1236,24.2183,24.1236,24.1515,160500.0
2011-11-16 11:30:00,43.38,43.41,43.33,43.35,97700.0,24.1515,24.1682,24.1236,24.1348,97700.0
2011-11-16 12:00:00,43.35,43.37,43.27,43.3,110200.0,24.1348,24.1459,24.0902,24.1069,110200.0
2011-11-16 12:30:00,43.29,43.38,43.28,43.36,77900.0,24.1014,24.1515,24.0958,24.1403,77900.0
2011-11-16 13:00:00,43.36,43.45,43.34,43.45,85400.0,24.1403,24.1905,24.1292,24.1905,85400.0
2011-11-16 13:30:00,43.45,43.5,43.4,43.46,104600.0,24.1905,24.2183,24.1626,24.196,104600.0
2011-11-16 14:00:00,43.47,43.51,43.41,43.45,105800.0,24.2016,24.2239,24.1682,24.1905,105800.0
2011-11-16 14:30:00,43.45,43.46,43.35,43.39,127400.0,24.1905,24.196,24.1348,24.157,127400.0
2011-11-16 15:00:00,43.39,43.41,43.23,43.26,277500.0,24.157,24.1682,24.068,24.0847,277500.0
2011-11-16 15:30:00,43.25,43.26,43.1,43.12,951600.0,24.0791,24.0847,23.9956,24.0067,951600.0
2011-11-17 09:30:00,43.1,43.12,42.97,43.03,345800.0,23.9956,24.0067,23.9232,23.9566,345800.0
2011-11-17 10:00:00,43.02,43.28,43.0,43.13,496600.0,23.9511,24.0958,23.9399,24.0123,496600.0
2011-11-17 10:30:00,43.13,43.32,43.08,43.27,269900.0,24.0123,24.1181,23.9845,24.0902,269900.0
2011-11-17 11:00:00,43.27,43.3,43.18,43.21,190300.0,24.0902,24.1069,24.0401,24.0568,190300.0
2011-11-17 11:30:00,43.22,43.32,43.21,43.28,160100.0,24.0624,24.1181,24.0568,24.0958,160100.0
2011-11-17 12:00:00,43.28,43.29,43.21,43.27,251000.0,24.0958,24.1014,24.0568,24.0902,251000.0
2011-11-17 12:30:00,43.27,43.27,42.94,42.97,495700.0,24.0902,24.0902,23.9065,23.9232,495700.0
2011-11-17 13:00:00,42.97,43.01,42.9,42.92,246200.0,23.9232,23.9455,23.8842,23.8954,246200.0
2011-11-17 13:30:00,42.91,42.96,42.8,42.94,246900.0,23.8898,23.9176,23.8286,23.9065,246900.0
2011-11-17 14:00:00,42.93,42.99,42.9,42.95,224300.0,23.9009,23.9344,23.8842,23.9121,224300.0
2011-11-17 14:30:00,42.94,43.03,42.86,43.0,325100.0,23.9065,23.9566,23.862,23.9399,325100.0
2011-11-17 15:00:00,43.0,43.03,42.88,42.99,277300.0,23.9399,23.9566,23.8731,23.9344,277300.0
2011-11-17 15:30:00,42.99,43.06,42.87,43.05,638900.0,23.9344,23.9733,23.8675,23.9678,638900.0
2011-11-18 09:30:00,43.16,43.36,43.16,43.35,770300.0,24.029,24.1403,24.029,24.1348,770300.0
2011-11-18 10:00:00,43.36,43.36,43.1,43.22,212100.0,24.1403,24.1403,23.9956,24.0624,212100.0
2011-11-18 10:30:00,43.22,43.38,43.21,43.37,183600.0,24.0624,24.1515,24.0568,24.1459,183600.0
2011-11-18 11:00:00,43.36,43.37,43.24,43.31,203000.0,24.1403,24.1459,24.0735,24.1125,203000.0
2011-11-18 11:30:00,43.3,43.32,43.25,43.31,126400.0,24.1069,24.1181,24.0791,24.1125,126400.0
2011-11-18 12:00:00,43.32,43.34,43.19,43.33,185300.0,24.1181,24.1292,24.0457,24.1236,185300.0
2011-11-18 12:30:00,43.33,43.37,43.29,43.29,227300.0,24.1236,24.1459,24.1014,24.1014,227300.0
2011-11-18 13:00:00,43.29,43.36,43.28,43.35,92300.0,24.1014,24.1403,24.0958,24.1348,92300.0
2011-11-18 13:30:00,43.34,43.39,43.28,43.28,152100.0,24.1292,24.157,24.0958,24.0958,152100.0
2011-11-18 14:00:00,43.29,43.35,43.24,43.27,159600.0,24.1014,24.1348,24.0735,24.0902,159600.0
2011-11-18 14:30:00,43.27,43.29,43.21,43.21,240600.0,24.0902,24.1014,24.0568,24.0568,240600.0
2011-11-18 15:00:00,43.21,43.29,43.2,43.24,284800.0,24.0568,24.1014,24.0513,24.0735,284800.0
2011-11-18 15:30:00,43.24,43.27,43.15,43.23,570700.0,24.0735,24.0902,24.0234,24.068,570700.0
2011-11-21 09:30:00,43.09,43.17,42.97,43.09,306900.0,23.99,24.0346,23.9232,23.99,306900.0
2011-11-21 10:00:00,43.09,43.11,42.87,42.88,251600.0,23.99,24.0012,23.8675,23.8731,251600.0
2011-11-21 10:30:00,42.88,42.91,42.76,42.82,319900.0,23.8731,23.8898,23.8063,23.8397,319900.0
2011-11-21 11:00:00,42.81,42.85,42.76,42.8,419900.0,23.8341,23.8564,23.8063,23.8286,419900.0
2011-11-21 11:30:00,42.79,42.8,42.68,42.74,278300.0,23.823,23.8286,23.7618,23.7952,278300.0
2011-11-21 12:00:00,42.73,42.81,42.73,42.74,171800.0,23.7896,23.8341,23.7896,23.7952,171800.0
2011-11-21 12:30:00,42.74,42.75,42.68,42.69,150200.0,23.7952,23.8007,23.7618,23.7673,150200.0
2011-11-21 13:00:00,42.69,42.86,42.68,42.84,309200.0,23.7673,23.862,23.7618,23.8508,309200.0
2011-11-21 13:30:00,42.84,42.84,42.76,42.76,180600.0,23.8508,23.8508,23.8063,23.8063,180600.0
2011-11-21 14:00:00,42.76,42.96,42.75,42.93,233200.0,23.8063,23.9176,23.8007,23.9009,233200.0
2011-11-21 14:30:00,42.93,43.0,42.91,42.91,271000.0,23.9009,23.9399,23.8898,23.8898,271000.0
2011-11-21 15:00:00,42.9,43.11,42.88,43.07,308600.0,23.8842,24.0012,23.8731,23.9789,308600.0
2011-11-21 15:30:00,43.06,43.13,43.01,43.03,501000.0,23.9733,24.0123,23.9455,23.9566,501000.0
2011-11-22 09:30:00,43.02,43.1,42.88,42.88,213700.0,23.9511,23.9956,23.8731,23.8731,213700.0
2011-11-22 10:00:00,42.89,43.01,42.88,42.99,172700.0,23.8787,23.9455,23.8731,23.9344,172700.0
2011-11-22 10:30:00,42.99,43.04,42.75,42.79,241300.0,23.9344,23.9622,23.8007,23.823,241300.0
2011-11-22 11:00:00,42.79,42.84,42.66,42.67,251500.0,23.823,23.8508,23.7506,23.7562,251500.0
2011-11-22 11:30:00,42.67,42.67,42.53,42.66,374400.0,23.7562,23.7562,23.6782,23.7506,374400.0
2011-11-22 12:00:00,42.66,42.87,42.65,42.74,270000.0,23.7506,23.8675,23.7451,23.7952,270000.0
2011-11-22 12:30:00,42.74,42.86,42.73,42.85,143000.0,23.7952,23.862,23.7896,23.8564,143000.0
2011-11-22 13:00:00,42.86,42.9,42.8,42.85,120600.0,23.862,23.8842,23.8286,23.8564,120600.0
2011-11-22 13:30:00,42.85,42.89,42.77,42.77,200900.0,23.8564,23.8787,23.8119,23.8119,200900.0
2011-11-22 14:00:00,42.77,42.84,42.72,42.75,191700.0,23.8119,23.8508,23.784,23.8007,191700.0
2011-11-22 14:30:00,42.75,42.77,42.72,42.76,181800.0,23.8007,23.8119,23.784,23.8063,181800.0
2011-11-22 15:00:00,42.76,42.77,42.69,42.73,210900.0,23.8063,23.8119,23.7673,23.7896,210900.0
2011-11-22 15:30:00,42.74,42.75,42.61,42.64,552700.0,23.7952,23.8007,23.7228,23.7395,552700.0
2011-11-23 09:30:00,42.5,42.55,42.2,42.22,328200.0,23.6615,23.6894,23.4945,23.5057,328200.0
2011-11-23 10:00:00,42.21,42.31,42.21,42.26,260100.0,23.5001,23.5558,23.5001,23.5279,260100.0
2011-11-23 10:30:00,42.26,42.32,42.2,42.23,207800.0,23.5279,23.5613,23.4945,23.5112,207800.0
2011-11-23 11:00:00,42.23,42.24,42.14,42.14,163200.0,23.5112,23.5168,23.4611,23.4611,163200.0
2011-11-23 11:30:00,42.14,42.22,42.12,42.2,135400.0,23.4611,23.5057,23.45,23.4945,135400.0
2011-11-23 12:00:00,42.2,42.24,42.19,42.2,78900.0,23.4945,23.5168,23.489,23.4945,78900.0
2011-11-23 12:30:00,42.2,42.29,42.15,42.29,180500.0,23.4945,23.5446,23.4667,23.5446,180500.0
2011-11-23 13:00:00,42.28,42.3,42.22,42.29,211400.0,23.5391,23.5502,23.5057,23.5446,211400.0
2011-11-23 13:30:00,42.29,42.3,42.21,42.23,94900.0,23.5446,23.5502,23.5001,23.5112,94900.0
2011-11-23 14:00:00,42.22,42.25,42.11,42.12,211500.0,23.5057,23.5224,23.4444,23.45,211500.0
2011-11-23 14:30:00,42.12,42.23,42.12,42.2,199500.0,23.45,23.5112,23.45,23.4945,199500.0
2011-11-23 15:00:00,42.2,42.35,42.17,42.33,294600.0,23.4945,23.578,23.4778,23.5669,294600.0
2011-11-23 15:30:00,42.32,42.45,42.21,42.22,704100.0,23.5613,23.6337,23.5001,23.5057,704100.0
2011-11-25 09:30:00,42.25,42.36,42.21,42.25,162700.0,23.5224,23.5836,23.5001,23.5224,162700.0
2011-11-25 10:00:00,42.25,42.37,42.22,42.31,155700.0,23.5224,23.5892,23.5057,23.5558,155700.0
2011-11-25 10:30:00,42.32,42.43,42.25,42.4,147000.0,23.5613,23.6226,23.5224,23.6059,147000.0
2011-11-25 11:00:00,42.39,42.59,42.39,42.54,181000.0,23.6003,23.7117,23.6003,23.6838,181000.0
2011-11-25 11:30:00,42.54,42.58,42.49,42.54,221800.0,23.6838,23.7061,23.656,23.6838,221800.0
2011-11-25 12:00:00,42.53,42.53,42.43,42.45,117700.0,23.6782,23.6782,23.6226,23.6337,117700.0
2011-11-25 12:30:00,42.45,42.48,42.37,42.45,374500.0,23.6337,23.6504,23.5892,23.6337,374500.0
2011-11-28 09:30:00,42.93,43.04,42.62,42.98,481200.0,23.9009,23.9622,23.7284,23.9288,481200.0
2011-11-28 10:00:00,42.98,42.98,42.75,42.91,209100.0,23.9288,23.9288,23.8007,23.8898,209100.0
2011-11-28 10:30:00,42.91,42.97,42.9,42.94,160000.0,23.8898,23.9232,23.8842,23.9065,160000.0
2011-11-28 11:00:00,42.94,42.95,42.84,42.94,164600.0,23.9065,23.9121,23.8508,23.9065,164600.0
2011-11-28 11:30:00,42.94,42.97,42.84,42.86,212500.0,23.9065,23.9232,23.8508,23.862,212500.0
2011-11-28 12:00:00,42.87,42.87,42.84,42.87,67600.0,23.8675,23.8675,23.8508,23.8675,67600.0
2011-11-28 12:30:00,42.86,42.87,42.79,42.83,133600.0,23.862,23.8675,23.823,23.8453,133600.0
2011-11-28 13:00:00,42.84,42.88,42.8,42.87,133300.0,23.8508,23.8731,23.8286,23.8675,133300.0
2011-11-28 13:30:00,42.87,42.92,42.83,42.83,139000.0,23.8675,23.8954,23.8453,23.8453,139000.0
2011-11-28 14:00:00,42.84,42.9,42.8,42.82,168600.0,23.8508,23.8842,23.8286,23.8397,168600.0
2011-11-28 14:30:00,42.81,42.85,42.71,42.72,215300.0,23.8341,23.8564,23.7785,23.784,215300.0
2011-11-28 15:00:00,42.72,42.74,42.62,42.64,204200.0,23.784,23.7952,23.7284,23.7395,204200.0
2011-11-28 15:30:00,42.64,42.73,42.51,42.73,639500.0,23.7395,23.7896,23.6671,23.7896,639500.0
2011-11-29 09:30:00,42.96,43.05,42.86,43.04,262000.0,23.9176,23.9678,23.862,23.9622,262000.0
2011-11-29 10:00:00,43.03,43.25,43.01,43.21,316800.0,23.9566,24.0791,23.9455,24.0568,316800.0
2011-11-29 10:30:00,43.2,43.28,43.17,43.24,140000.0,24.0513,24.0958,24.0346,24.0735,140000.0
2011-11-29 11:00:00,43.23,43.34,43.2,43.33,191200.0,24.068,24.1292,24.0513,24.1236,191200.0
2011-11-29 11:30:00,43.33,43.39,43.32,43.33,139900.0,24.1236,24.157,24.1181,24.1236,139900.0
2011-11-29 12:00:00,43.33,43.41,43.32,43.4,112100.0,24.1236,24.1682,24.1181,24.1626,112100.0
2011-11-29 12:30:00,43.39,43.39,43.27,43.31,129700.0,24.157,24.157,24.0902,24.1125,129700.0
2011-11-29 13:00:00,43.31,43.39,43.31,43.37,107000.0,24.1125,24.157,24.1125,24.1459,107000.0
2011-11-29 13:30:00,43.36,43.37,43.22,43.27,146000.0,24.1403,24.1459,24.0624,24.0902,146000.0
2011-11-29 14:00:00,43.26,43.26,43.16,43.18,144500.0,24.0847,24.0847,24.029,24.0401,144500.0
2011-11-29 14:30:00,43.18,43.25,43.16,43.24,318700.0,24.0401,24.0791,24.029,24.0735,318700.0
2011-11-29 15:00:00,43.24,43.33,43.23,43.28,258100.0,24.0735,24.1236,24.068,24.0958,258100.0
2011-11-29 15:30:00,43.29,43.32,43.25,43.27,604500.0,24.1014,24.1181,24.0791,24.0902,604500.0
2011-11-30 09:30:00,43.61,43.9,43.59,43.9,762500.0,24.2795,24.441,24.2684,24.441,762500.0
2011-11-30 10:00:00,43.89,43.93,43.72,43.83,438500.0,24.4354,24.4577,24.3408,24.402,438500.0
2011-11-30 10:30:00,43.83,43.86,43.76,43.84,269900.0,24.402,24.4187,24.363,24.4076,269900.0
2011-11-30 11:00:00,43.84,43.84,43.74,43.75,513000.0,24.4076,24.4076,24.3519,24.3575,513000.0
2011-11-30 11:30:00,43.74,43.79,43.67,43.72,330900.0,24.3519,24.3797,24.3129,24.3408,330900.0
2011-11-30 12:00:00,43.71,43.71,43.48,43.49,313100.0,24.3352,24.3352,24.2072,24.2127,313100.0
2011-11-30 12:30:00,43.49,43.55,43.48,43.54,231700.0,24.2127,24.2461,24.2072,24.2406,231700.0
2011-11-30 13:00:00,43.54,43.56,43.46,43.47,420800.0,24.2406,24.2517,24.196,24.2016,420800.0
2011-11-30 13:30:00,43.47,43.55,43.47,43.51,146800.0,24.2016,24.2461,24.2016,24.2239,146800.0
2011-11-30 14:00:00,43.5,43.54,43.49,43.54,357100.0,24.2183,24.2406,24.2127,24.2406,357100.0
2011-11-30 14:30:00,43.54,43.58,43.48,43.51,293200.0,24.2406,24.2628,24.2072,24.2239,293200.0
2011-11-30 15:00:00,43.51,43.63,43.5,43.63,316400.0,24.2239,24.2907,24.2183,24.2907,316400.0
2011-11-30 15:30:00,43.62,43.9,43.62,43.88,1011000.0,24.2851,24.441,24.2851,24.4299,1011000.0
2011-12-01 09:30:00,43.87,43.93,43.74,43.93,360900.0,24.4243,24.4577,24.3519,24.4577,360900.0
2011-12-01 10:00:00,43.92,44.1,43.89,44.09,677000.0,24.4521,24.5523,24.4354,24.5468,677000.0
2011-12-01 10:30:00,44.09,44.18,44.05,44.18,486500.0,24.5468,24.5969,24.5245,24.5969,486500.0
2011-12-01 11:00:00,44.18,44.24,44.13,44.23,317500.0,24.5969,24.6303,24.569,24.6247,317500.0
2011-12-01 11:30:00,44.22,44.22,44.11,44.18,282800.0,24.6191,24.6191,24.5579,24.5969,282800.0
2011-12-01 12:00:00,44.18,44.24,44.13,44.19,323900.0,24.5969,24.6303,24.569,24.6024,323900.0
2011-12-01 12:30:00,44.19,44.25,44.17,44.18,250600.0,24.6024,24.6358,24.5913,24.5969,250600.0
2011-12-01 13:00:00,44.18,44.24,44.15,44.24,126500.0,24.5969,24.6303,24.5802,24.6303,126500.0
2011-12-01 13:30:00,44.24,44.28,44.22,44.28,184400.0,24.6303,24.6525,24.6191,24.6525,184400.0
2011-12-01 14:00:00,44.28,44.28,44.19,44.2,140800.0,24.6525,24.6525,24.6024,24.608,140800.0
2011-12-01 14:30:00,44.2,44.2,44.11,44.13,297400.0,24.608,24.608,24.5579,24.569,297400.0
2011-12-01 15:00:00,44.12,44.15,44.07,44.1,177800.0,24.5635,24.5802,24.5356,24.5523,177800.0
2011-12-01 15:30:00,44.09,44.12,43.98,44.06,510000.0,24.5468,24.5635,24.4855,24.5301,510000.0
2011-12-02 09:30:00,44.22,44.22,43.87,43.9,369300.0,24.6191,24.6191,24.4243,24.441,369300.0
2011-12-02 10:00:00,43.9,44.09,43.88,44.08,286100.0,24.441,24.5468,24.4299,24.5412,286100.0
2011-12-02 10:30:00,44.08,44.18,44.07,44.12,254200.0,24.5412,24.5969,24.5356,24.5635,254200.0
2011-12-02 11:00:00,44.12,44.14,43.93,43.98,311900.0,24.5635,24.5746,24.4577,24.4855,311900.0
2011-12-02 11:30:00,43.97,44.01,43.9,43.94,221800.0,24.48,24.5022,24.441,24.4633,221800.0
2011-12-02 12:00:00,43.94,43.97,43.89,43.92,139500.0,24.4633,24.48,24.4354,24.4521,139500.0
2011-12-02 12:30:00,43.91,44.01,43.89,43.97,173300.0,24.4466,24.5022,24.4354,24.48,173300.0
2011-12-02 13:00:00,43.97,43.97,43.87,43.91,145300.0,24.48,24.48,24.4243,24.4466,145300.0
2011-12-02 13:30:00,43.91,43.92,43.84,43.9,145300.0,24.4466,24.4521,24.4076,24.441,145300.0
2011-12-02 14:00:00,43.9,43.92,43.84,43.87,167100.0,24.441,24.4521,24.4076,24.4243,167100.0
2011-12-02 14:30:00,43.87,43.87,43.85,43.85,122600.0,24.4243,24.4243,24.4131,24.4131,122600.0
2011-12-02 15:00:00,43.86,43.89,43.83,43.88,179000.0,24.4187,24.4354,24.402,24.4299,179000.0
2011-12-02 15:30:00,43.88,43.91,43.76,43.77,759000.0,24.4299,24.4466,24.363,24.3686,759000.0
2011-12-05 09:30:00,44.05,44.24,44.04,44.19,352500.0,24.5245,24.6303,24.5189,24.6024,352500.0
2011-12-05 10:00:00,44.19,44.24,44.07,44.22,575200.0,24.6024,24.6303,24.5356,24.6191,575200.0
2011-12-05 10:30:00,44.22,44.24,44.19,44.24,220000.0,24.6191,24.6303,24.6024,24.6303,220000.0
2011-12-05 11:00:00,44.23,44.29,44.22,44.28,161900.0,24.6247,24.6581,24.6191,24.6525,161900.0
2011-12-05 11:30:00,44.29,44.37,44.28,44.35,178000.0,24.6581,24.7027,24.6525,24.6915,178000.0
2011-12-05 12:00:00,44.35,44.35,44.31,44.33,117800.0,24.6915,24.6915,24.6693,24.6804,117800.0
2011-12-05 12:30:00,44.33,44.38,44.32,44.35,115000.0,24.6804,24.7082,24.6748,24.6915,115000.0
2011-12-05 13:00:00,44.35,44.39,44.35,44.39,109600.0,24.6915,24.7138,24.6915,24.7138,109600.0
2011-12-05 13:30:00,44.38,44.39,44.19,44.23,203000.0,24.7082,24.7138,24.6024,24.6247,203000.0
2011-12-05 14:00:00,44.22,44.26,44.15,44.2,317600.0,24.6191,24.6414,24.5802,24.608,317600.0
2011-12-05 14:30:00,44.21,44.23,44.13,44.18,251800.0,24.6136,24.6247,24.569,24.5969,251800.0
2011-12-05 15:00:00,44.18,44.22,44.04,44.13,334200.0,24.5969,24.6191,24.5189,24.569,334200.0
2011-12-05 15:30:00,44.11,44.27,44.07,44.27,875500.0,24.5579,24.647,24.5356,24.647,875500.0
2011-12-06 09:30:00,44.41,44.41,44.13,44.18,480900.0,24.7249,24.7249,24.569,24.5969,480900.0
2011-12-06 10:00:00,44.19,44.42,44.19,44.42,256600.0,24.6024,24.7305,24.6024,24.7305,256600.0
2011-12-06 10:30:00,44.42,44.49,44.41,44.45,305300.0,24.7305,24.7695,24.7249,24.7472,305300.0
2011-12-06 11:00:00,44.45,44.48,44.43,44.45,231800.0,24.7472,24.7639,24.7361,24.7472,231800.0
2011-12-06 11:30:00,44.44,44.58,44.43,44.58,295400.0,24.7416,24.8196,24.7361,24.8196,295400.0
2011-12-06 12:00:00,44.57,44.63,44.56,44.63,198400.0,24.814,24.8474,24.8084,24.8474,198400.0
2011-12-06 12:30:00,44.62,44.68,44.62,44.67,208700.0,24.8418,24.8752,24.8418,24.8697,208700.0
2011-12-06 13:00:00,44.67,44.72,44.66,44.7,243000.0,24.8697,24.8975,24.8641,24.8864,243000.0
2011-12-06 13:30:00,44.7,44.75,44.7,44.74,203300.0,24.8864,24.9142,24.8864,24.9087,203300.0
2011-12-06 14:00:00,44.73,44.78,44.7,44.76,246600.0,24.9031,24.9309,24.8864,24.9198,246600.0
2011-12-06 14:30:00,44.76,44.92,44.76,44.87,534200.0,24.9198,25.0089,24.9198,24.981,534200.0
2011-12-06 15:00:00,44.87,44.9,44.81,44.81,582800.0,24.981,24.9977,24.9476,24.9476,582800.0
2011-12-06 15:30:00,44.81,44.82,44.72,44.74,691700.0,24.9476,24.9532,24.8975,24.9087,691700.0
2011-12-07 09:30:00,44.69,44.7,44.48,44.55,380500.0,24.8808,24.8864,24.7639,24.8029,380500.0
2011-12-07 10:00:00,44.55,44.65,44.31,44.36,294800.0,24.8029,24.8585,24.6693,24.6971,294800.0
2011-12-07 10:30:00,44.35,44.4,44.31,44.38,212400.0,24.6915,24.7194,24.6693,24.7082,212400.0
2011-12-07 11:00:00,44.38,44.47,44.36,44.44,248400.0,24.7082,24.7583,24.6971,24.7416,248400.0
2011-12-07 11:30:00,44.45,44.46,44.33,44.34,307100.0,24.7472,24.7528,24.6804,24.686,307100.0
2011-12-07 12:00:00,44.34,44.41,44.33,44.4,151500.0,24.686,24.7249,24.6804,24.7194,151500.0
2011-12-07 12:30:00,44.4,44.42,44.38,44.38,131700.0,24.7194,24.7305,24.7082,24.7082,131700.0
2011-12-07 13:00:00,44.39,44.4,44.33,44.37,182000.0,24.7138,24.7194,24.6804,24.7027,182000.0
2011-12-07 13:30:00,44.37,44.42,44.34,44.36,260300.0,24.7027,24.7305,24.686,24.6971,260300.0
2011-12-07 14:00:00,44.37,44.4,44.36,44.4,179100.0,24.7027,24.7194,24.6971,24.7194,179100.0
2011-12-07 14:30:00,44.41,44.45,44.34,44.4,222800.0,24.7249,24.7472,24.686,24.7194,222800.0
2011-12-07 15:00:00,44.39,44.48,44.36,44.43,252900.0,24.7138,24.7639,24.6971,24.7361,252900.0
2011-12-07 15:30:00,44.43,44.55,44.36,44.4,859500.0,24.7361,24.8029,24.6971,24.7194,859500.0
2011-12-08 09:30:00,44.39,44.4,44.07,44.11,275500.0,24.7138,24.7194,24.5356,24.5579,275500.0
2011-12-08 10:00:00,44.12,44.22,44.11,44.19,186800.0,24.5635,24.6191,24.5579,24.6024,186800.0
2011-12-08 10:30:00,44.19,44.24,44.16,44.19,140300.0,24.6024,24.6303,24.5857,24.6024,140300.0
2011-12-08 11:00:00,44.2,44.22,44.12,44.14,149300.0,24.608,24.6191,24.5635,24.5746,149300.0
2011-12-08 11:30:00,44.13,44.19,44.07,44.14,243500.0,24.569,24.6024,24.5356,24.5746,243500.0
2011-12-08 12:00:00,44.14,44.19,44.08,44.17,170200.0,24.5746,24.6024,24.5412,24.5913,170200.0
2011-12-08 12:30:00,44.16,44.19,44.13,44.15,95800.0,24.5857,24.6024,24.569,24.5802,95800.0
2011-12-08 13:00:00,44.14,44.14,44.02,44.11,225400.0,24.5746,24.5746,24.5078,24.5579,225400.0
2011-12-08 13:30:00,44.1,44.14,44.08,44.13,122200.0,24.5523,24.5746,24.5412,24.569,122200.0
2011-12-08 14:00:00,44.12,44.18,44.07,44.13,162300.0,24.5635,24.5969,24.5356,24.569,162300.0
2011-12-08 14:30:00,44.14,44.25,44.12,44.23,244600.0,24.5746,24.6358,24.5635,24.6247,244600.0
2011-12-08 15:00:00,44.23,44.34,44.19,44.29,293700.0,24.6247,24.686,24.6024,24.6581,293700.0
2011-12-08 15:30:00,44.29,44.39,43.92,43.95,809900.0,24.6581,24.7138,24.4521,24.4688,809900.0
2011-12-09 09:30:00,44.08,44.42,44.08,44.31,365000.0,24.5412,24.7305,24.5412,24.6693,365000.0
2011-12-09 10:00:00,44.31,44.38,44.21,44.34,389800.0,24.6693,24.7082,24.6136,24.686,389800.0
2011-12-09 10:30:00,44.34,44.38,44.27,44.32,243000.0,24.686,24.7082,24.647,24.6748,243000.0
2011-12-09 11:00:00,44.33,44.53,44.33,44.52,260400.0,24.6804,24.7917,24.6804,24.7862,260400.0
2011-12-09 11:30:00,44.52,44.56,44.45,44.46,200100.0,24.7862,24.8084,24.7472,24.7528,200100.0
2011-12-09 12:00:00,44.47,44.5,44.44,44.46,121600.0,24.7583,24.775,24.7416,24.7528,121600.0
2011-12-09 12:30:00,44.46,44.49,44.44,44.47,148200.0,24.7528,24.7695,24.7416,24.7583,148200.0
2011-12-09 13:00:00,44.48,44.56,44.42,44.54,187600.0,24.7639,24.8084,24.7305,24.7973,187600.0
2011-12-09 13:30:00,44.54,44.6,44.5,44.55,139700.0,24.7973,24.8307,24.775,24.8029,139700.0
2011-12-09 14:00:00,44.55,44.56,44.48,44.52,235400.0,24.8029,24.8084,24.7639,24.7862,235400.0
2011-12-09 14:30:00,44.51,44.58,44.5,44.57,204600.0,24.7806,24.8196,24.775,24.814,204600.0
2011-12-09 15:00:00,44.57,44.58,44.51,44.56,215200.0,24.814,24.8196,24.7806,24.8084,215200.0
2011-12-09 15:30:00,44.56,44.66,44.56,44.58,875500.0,24.8084,24.8641,24.8084,24.8196,875500.0
2011-12-12 09:30:00,44.21,44.5,44.21,44.38,383200.0,24.6136,24.775,24.6136,24.7082,383200.0
2011-12-12 10:00:00,44.39,44.49,44.22,44.3,765700.0,24.7138,24.7695,24.6191,24.6637,765700.0
2011-12-12 10:30:00,44.29,44.34,44.21,44.28,311000.0,24.6581,24.686,24.6136,24.6525,311000.0
2011-12-12 11:00:00,44.28,44.31,44.2,44.22,252700.0,24.6525,24.6693,24.608,24.6191,252700.0
2011-12-12 11:30:00,44.22,44.25,43.98,44.07,308300.0,24.6191,24.6358,24.4855,24.5356,308300.0
2011-12-12 12:00:00,44.07,44.1,44.0,44.04,187600.0,24.5356,24.5523,24.4967,24.5189,187600.0
2011-12-12 12:30:00,44.04,44.05,43.91,43.92,224700.0,24.5189,24.5245,24.4466,24.4521,224700.0
2011-12-12 13:00:00,43.92,44.0,43.92,43.99,143900.0,24.4521,24.4967,24.4521,24.4911,143900.0
2011-12-12 13:30:00,43.99,44.05,43.97,44.03,131300.0,24.4911,24.5245,24.48,24.5134,131300.0
2011-12-12 14:00:00,44.02,44.11,43.96,44.07,234000.0,24.5078,24.5579,24.4744,24.5356,234000.0
2011-12-12 14:30:00,44.07,44.17,44.01,44.16,179100.0,24.5356,24.5913,24.5022,24.5857,179100.0
2011-12-12 15:00:00,44.16,44.19,44.07,44.18,246400.0,24.5857,24.6024,24.5356,24.5969,246400.0
2011-12-12 15:30:00,44.17,44.25,44.14,44.23,745500.0,24.5913,24.6358,24.5746,24.6247,745500.0
2011-12-13 09:30:00,44.08,44.41,43.98,44.4,267600.0,24.5412,24.7249,24.4855,24.7194,267600.0
2011-12-13 10:00:00,44.41,44.5,44.39,44.4,202600.0,24.7249,24.775,24.7138,24.7194,202600.0
2011-12-13 10:30:00,44.41,44.45,44.36,44.36,180600.0,24.7249,24.7472,24.6971,24.6971,180600.0
2011-12-13 11:00:00,44.36,44.39,44.27,44.39,213800.0,24.6971,24.7138,24.647,24.7138,213800.0
2011-12-13 11:30:00,44.4,44.41,44.34,44.38,157200.0,24.7194,24.7249,24.686,24.7082,157200.0
2011-12-13 12:00:00,44.39,44.45,44.39,44.43,165600.0,24.7138,24.7472,24.7138,24.7361,165600.0
2011-12-13 12:30:00,44.43,44.49,44.36,44.48,123500.0,24.7361,24.7695,24.6971,24.7639,123500.0
2011-12-13 13:00:00,44.48,44.52,44.42,44.47,115700.0,24.7639,24.7862,24.7305,24.7583,115700.0
2011-12-13 13:30:00,44.48,44.54,44.45,44.51,109300.0,24.7639,24.7973,24.7472,24.7806,109300.0
2011-12-13 14:00:00,44.52,44.55,44.36,44.44,281500.0,24.7862,24.8029,24.6971,24.7416,281500.0
2011-12-13 14:30:00,44.45,44.45,44.29,44.34,268500.0,24.7472,24.7472,24.6581,24.686,268500.0
2011-12-13 15:00:00,44.34,44.37,44.16,44.2,383200.0,24.686,24.7027,24.5857,24.608,383200.0
2011-12-13 15:30:00,44.2,44.32,44.17,44.3,1062300.0,24.608,24.6748,24.5913,24.6637,1062300.0
2011-12-14 09:30:00,44.4,44.46,44.21,44.29,234800.0,24.7194,24.7528,24.6136,24.6581,234800.0
2011-12-14 10:00:00,44.28,44.29,44.15,44.26,229800.0,24.6525,24.6581,24.5802,24.6414,229800.0
2011-12-14 10:30:00,44.26,44.31,44.09,44.09,208600.0,24.6414,24.6693,24.5468,24.5468,208600.0
2011-12-14 11:00:00,44.08,44.3,44.08,44.29,228700.0,24.5412,24.6637,24.5412,24.6581,228700.0
2011-12-14 11:30:00,44.3,44.36,44.22,44.26,183500.0,24.6637,24.6971,24.6191,24.6414,183500.0
2011-12-14 12:00:00,44.27,44.35,44.25,44.31,152500.0,24.647,24.6915,24.6358,24.6693,152500.0
2011-12-14 12:30:00,44.3,44.35,44.24,44.27,270200.0,24.6637,24.6915,24.6303,24.647,270200.0
2011-12-14 13:00:00,44.27,44.31,44.2,44.23,97200.0,24.647,24.6693,24.608,24.6247,97200.0
2011-12-14 13:30:00,44.22,44.25,44.06,44.1,128500.0,24.6191,24.6358,24.5301,24.5523,128500.0
2011-12-14 14:00:00,44.11,44.21,44.11,44.18,143000.0,24.5579,24.6136,24.5579,24.5969,143000.0
2011-12-14 14:30:00,44.19,44.23,44.1,44.18,175400.0,24.6024,24.6247,24.5523,24.5969,175400.0
2011-12-14 15:00:00,44.18,44.25,44.13,44.25,253900.0,24.5969,24.6358,24.569,24.6358,253900.0
2011-12-14 15:30:00,44.25,44.26,44.12,44.15,437500.0,24.6358,24.6414,24.5635,24.5802,437500.0
2011-12-15 09:30:00,44.35,44.6,44.23,44.58,403800.0,24.6915,24.8307,24.6247,24.8196,403800.0
2011-12-15 10:00:00,44.6,44.66,44.58,44.64,394900.0,24.8307,24.8641,24.8196,24.853,394900.0
2011-12-15 10:30:00,44.64,44.64,44.51,44.62,271500.0,24.853,24.853,24.7806,24.8418,271500.0
2011-12-15 11:00:00,44.61,44.68,44.59,44.66,246900.0,24.8363,24.8752,24.8251,24.8641,246900.0
2011-12-15 11:30:00,44.67,44.71,44.65,44.67,251400.0,24.8697,24.8919,24.8585,24.8697,251400.0
2011-12-15 12:00:00,44.67,44.72,44.63,44.69,140800.0,24.8697,24.8975,24.8474,24.8808,140800.0
2011-12-15 12:30:00,44.69,44.7,44.6,44.61,95800.0,24.8808,24.8864,24.8307,24.8363,95800.0
2011-12-15 13:00:00,44.61,44.69,44.61,44.68,112800.0,24.8363,24.8808,24.8363,24.8752,112800.0
2011-12-15 13:30:00,44.68,44.7,44.61,44.62,228500.0,24.8752,24.8864,24.8363,24.8418,228500.0
2011-12-15 14:00:00,44.62,44.68,44.6,44.62,276200.0,24.8418,24.8752,24.8307,24.8418,276200.0
2011-12-15 14:30:00,44.62,44.7,44.61,44.68,279200.0,24.8418,24.8864,24.8363,24.8752,279200.0
2011-12-15 15:00:00,44.68,44.73,44.67,44.7,269800.0,24.8752,24.9031,24.8697,24.8864,269800.0
2011-12-15 15:30:00,44.71,44.77,44.7,44.73,800500.0,24.8919,24.9254,24.8864,24.9031,800500.0
2011-12-16 09:30:00,44.79,44.9,44.71,44.74,1066600.0,24.9365,24.9977,24.8919,24.9087,1066600.0
2011-12-16 10:00:00,44.74,44.86,44.7,44.75,319500.0,24.9087,24.9755,24.8864,24.9142,319500.0
2011-12-16 10:30:00,44.77,44.81,44.71,44.72,244100.0,24.9254,24.9476,24.8919,24.8975,244100.0
2011-12-16 11:00:00,44.72,44.73,44.63,44.64,178400.0,24.8975,24.9031,24.8474,24.853,178400.0
2011-12-16 11:30:00,44.64,44.65,44.46,44.48,166800.0,24.853,24.8585,24.7528,24.7639,166800.0
2011-12-16 12:00:00,44.47,44.52,44.46,44.49,111600.0,24.7583,24.7862,24.7528,24.7695,111600.0
2011-12-16 12:30:00,44.5,44.52,44.43,44.5,245800.0,24.775,24.7862,24.7361,24.775,245800.0
2011-12-16 13:00:00,44.51,44.6,44.47,44.57,238500.0,24.7806,24.8307,24.7583,24.814,238500.0
2011-12-16 13:30:00,44.57,44.58,44.49,44.5,176600.0,24.814,24.8196,24.7695,24.775,176600.0
2011-12-16 14:00:00,44.5,44.53,44.44,44.47,189600.0,24.775,24.7917,24.7416,24.7583,189600.0
2011-12-16 14:30:00,44.47,44.53,44.45,44.48,218000.0,24.7583,24.7917,24.7472,24.7639,218000.0
2011-12-16 15:00:00,44.48,44.52,44.47,44.51,248400.0,24.7639,24.7862,24.7583,24.7806,248400.0
2011-12-16 15:30:00,44.51,44.57,44.42,44.52,906000.0,24.7806,24.814,24.7305,24.7862,906000.0
2011-12-19 09:30:00,44.71,44.8,44.53,44.69,289400.0,24.8919,24.9421,24.7917,24.8808,289400.0
2011-12-19 10:00:00,44.69,44.74,44.63,44.63,211900.0,24.8808,24.9087,24.8474,24.8474,211900.0
2011-12-19 10:30:00,44.63,44.69,44.57,44.6,272900.0,24.8474,24.8808,24.814,24.8307,272900.0
2011-12-19 11:00:00,44.61,44.63,44.35,44.37,288900.0,24.8363,24.8474,24.6915,24.7027,288900.0
2011-12-19 11:30:00,44.37,44.39,44.3,44.33,171600.0,24.7027,24.7138,24.6637,24.6804,171600.0
2011-12-19 12:00:00,44.34,44.44,44.32,44.41,87100.0,24.686,24.7416,24.6748,24.7249,87100.0
2011-12-19 12:30:00,44.41,44.41,44.3,44.33,117000.0,24.7249,24.7249,24.6637,24.6804,117000.0
2011-12-19 13:00:00,44.34,44.43,44.33,44.43,155200.0,24.686,24.7361,24.6804,24.7361,155200.0
2011-12-19 13:30:00,44.43,44.54,44.4,44.48,124400.0,24.7361,24.7973,24.7194,24.7639,124400.0
2011-12-19 14:00:00,44.48,44.57,44.47,44.53,131500.0,24.7639,24.814,24.7583,24.7917,131500.0
2011-12-19 14:30:00,44.53,44.72,44.51,44.72,312300.0,24.7917,24.8975,24.7806,24.8975,312300.0
2011-12-19 15:00:00,44.72,44.72,44.49,44.49,350500.0,24.8975,24.8975,24.7695,24.7695,350500.0
2011-12-19 15:30:00,44.5,44.56,44.47,44.55,579900.0,24.775,24.8084,24.7583,24.8029,579900.0
2011-12-20 09:30:00,44.8,44.96,44.7,44.95,564300.0,24.9421,25.0311,24.8864,25.0256,564300.0
2011-12-20 10:00:00,44.94,44.96,44.88,44.95,276900.0,25.02,25.0311,24.9866,25.0256,276900.0
2011-12-20 10:30:00,44.94,45.0,44.93,45.0,189000.0,25.02,25.0534,25.0144,25.0534,189000.0
2011-12-20 11:00:00,45.0,45.04,44.9,44.95,424900.0,25.0534,25.0757,24.9977,25.0256,424900.0
2011-12-20 11:30:00,44.95,44.99,44.87,44.96,215500.0,25.0256,25.0478,24.981,25.0311,215500.0
2011-12-20 12:00:00,44.96,45.01,44.87,45.0,296700.0,25.0311,25.059,24.981,25.0534,296700.0
2011-12-20 12:30:00,44.99,45.15,44.98,45.1,269300.0,25.0478,25.1369,25.0423,25.1091,269300.0
2011-12-20 13:00:00,45.11,45.19,45.04,45.05,283800.0,25.1146,25.1592,25.0757,25.0812,283800.0
2011-12-20 13:30:00,45.05,45.18,45.04,45.17,186200.0,25.0812,25.1536,25.0757,25.148,186200.0
2011-12-20 14:00:00,45.17,45.22,45.12,45.2,350400.0,25.148,25.1759,25.1202,25.1648,350400.0
2011-12-20 14:30:00,45.2,45.3,45.18,45.25,336400.0,25.1648,25.2204,25.1536,25.1926,336400.0
2011-12-20 15:00:00,45.26,45.39,45.22,45.32,597500.0,25.1982,25.2705,25.1759,25.2316,597500.0
2011-12-20 15:30:00,45.31,45.45,45.28,45.42,1216900.0,25.226,25.3039,25.2093,25.2872,1216900.0
2011-12-21 09:30:00,45.49,45.86,45.44,45.73,537400.0,25.3262,25.5322,25.2984,25.4598,537400.0
2011-12-21 10:00:00,45.72,45.8,45.61,45.63,352000.0,25.4543,25.4988,25.393,25.4042,352000.0
2011-12-21 10:30:00,45.63,45.72,45.62,45.7,239800.0,25.4042,25.4543,25.3986,25.4431,239800.0
2011-12-21 11:00:00,45.7,45.72,45.64,45.7,315900.0,25.4431,25.4543,25.4097,25.4431,315900.0
2011-12-21 11:30:00,45.7,45.77,45.66,45.68,332600.0,25.4431,25.4821,25.4209,25.432,332600.0
2011-12-21 12:00:00,45.68,45.8,45.6,45.71,310600.0,25.432,25.4988,25.3874,25.4487,310600.0
2011-12-21 12:30:00,45.72,45.84,45.7,45.82,220900.0,25.4543,25.5211,25.4431,25.5099,220900.0
2011-12-21 13:00:00,45.82,45.93,45.81,45.93,286900.0,25.5099,25.5712,25.5044,25.5712,286900.0
2011-12-21 13:30:00,45.93,45.93,45.79,45.85,387600.0,25.5712,25.5712,25.4932,25.5266,387600.0
2011-12-21 14:00:00,45.85,45.88,45.79,45.84,412200.0,25.5266,25.5433,25.4932,25.5211,412200.0
2011-12-21 14:30:00,45.84,45.89,45.82,45.86,384900.0,25.5211,25.5489,25.5099,25.5322,384900.0
2011-12-21 15:00:00,45.86,45.9,45.84,45.86,264700.0,25.5322,25.5545,25.5211,25.5322,264700.0
2011-12-21 15:30:00,45.86,45.89,45.78,45.86,873600.0,25.5322,25.5489,25.4877,25.5322,873600.0
2011-12-22 09:30:00,45.81,45.89,45.67,45.69,349900.0,25.5044,25.5489,25.4264,25.4376,349900.0
2011-12-22 10:00:00,45.7,45.78,45.64,45.66,275200.0,25.4431,25.4877,25.4097,25.4209,275200.0
2011-12-22 10:30:00,45.67,45.71,45.6,45.62,169000.0,25.4264,25.4487,25.3874,25.3986,169000.0
2011-12-22 11:00:00,45.62,45.71,45.61,45.66,319100.0,25.3986,25.4487,25.393,25.4209,319100.0
2011-12-22 11:30:00,45.67,45.73,45.66,45.72,240200.0,25.4264,25.4598,25.4209,25.4543,240200.0
2011-12-22 12:00:00,45.72,45.74,45.68,45.71,230700.0,25.4543,25.4654,25.432,25.4487,230700.0
2011-12-22 12:30:00,45.71,45.73,45.67,45.7,108200.0,25.4487,25.4598,25.4264,25.4431,108200.0
2011-12-22 13:00:00,45.69,45.75,45.69,45.71,166100.0,25.4376,25.471,25.4376,25.4487,166100.0
2011-12-22 13:30:00,45.71,45.72,45.66,45.66,167500.0,25.4487,25.4543,25.4209,25.4209,167500.0
2011-12-22 14:00:00,45.67,45.69,45.61,45.61,158600.0,25.4264,25.4376,25.393,25.393,158600.0
2011-12-22 14:30:00,45.62,45.64,45.59,45.6,212200.0,25.3986,25.4097,25.3819,25.3874,212200.0
2011-12-22 15:00:00,45.6,45.74,45.6,45.72,216900.0,25.3874,25.4654,25.3874,25.4543,216900.0
2011-12-22 15:30:00,45.71,45.74,45.67,45.73,523900.0,25.4487,25.4654,25.4264,25.4598,523900.0
2011-12-23 09:30:00,45.88,45.98,45.84,45.95,412000.0,25.5433,25.599,25.5211,25.5823,412000.0
2011-12-23 10:00:00,45.97,46.1,45.97,46.1,310100.0,25.5934,25.6658,25.5934,25.6658,310100.0
2011-12-23 10:30:00,46.09,46.12,45.95,46.0,148300.0,25.6603,25.677,25.5823,25.6101,148300.0
2011-12-23 11:00:00,46.01,46.07,45.98,46.06,140000.0,25.6157,25.6491,25.599,25.6436,140000.0
2011-12-23 11:30:00,46.07,46.11,46.04,46.1,114300.0,25.6491,25.6714,25.6324,25.6658,114300.0
2011-12-23 12:00:00,46.09,46.1,46.0,46.03,230600.0,25.6603,25.6658,25.6101,25.6268,230600.0
2011-12-23 12:30:00,46.03,46.05,45.98,45.98,213700.0,25.6268,25.638,25.599,25.599,213700.0
2011-12-23 13:00:00,45.99,46.0,45.97,45.98,65000.0,25.6046,25.6101,25.5934,25.599,65000.0
2011-12-23 13:30:00,45.98,45.98,45.86,45.87,153000.0,25.599,25.599,25.5322,25.5378,153000.0
2011-12-23 14:00:00,45.87,45.89,45.84,45.87,174500.0,25.5378,25.5489,25.5211,25.5378,174500.0
2011-12-23 14:30:00,45.88,45.9,45.88,45.9,76700.0,25.5433,25.5545,25.5433,25.5545,76700.0
2011-12-23 15:00:00,45.9,45.92,45.88,45.91,176800.0,25.5545,25.5656,25.5433,25.56,176800.0
2011-12-23 15:30:00,45.9,45.93,45.89,45.91,557700.0,25.5545,25.5712,25.5489,25.56,557700.0
2011-12-27 09:30:00,45.96,46.17,45.9,46.16,292300.0,25.5879,25.7048,25.5545,25.6992,292300.0
2011-12-27 10:00:00,46.16,46.38,46.13,46.34,246400.0,25.6992,25.8217,25.6825,25.7994,246400.0
2011-12-27 10:30:00,46.35,46.45,46.24,46.44,167900.0,25.805,25.8607,25.7438,25.8551,167900.0
2011-12-27 11:00:00,46.45,46.47,46.38,46.41,167000.0,25.8607,25.8718,25.8217,25.8384,167000.0
2011-12-27 11:30:00,46.41,46.45,46.36,46.44,149600.0,25.8384,25.8607,25.8106,25.8551,149600.0
2011-12-27 12:00:00,46.44,46.49,46.42,46.49,110500.0,25.8551,25.8829,25.844,25.8829,110500.0
2011-12-27 12:30:00,46.49,46.55,46.49,46.51,140900.0,25.8829,25.9164,25.8829,25.8941,140900.0
2011-12-27 13:00:00,46.52,46.55,46.46,46.47,181000.0,25.8997,25.9164,25.8662,25.8718,181000.0
2011-12-27 13:30:00,46.47,46.54,46.45,46.5,161500.0,25.8718,25.9108,25.8607,25.8885,161500.0
2011-12-27 14:00:00,46.51,46.53,46.46,46.5,125200.0,25.8941,25.9052,25.8662,25.8885,125200.0
2011-12-27 14:30:00,46.49,46.54,46.47,46.47,182000.0,25.8829,25.9108,25.8718,25.8718,182000.0
2011-12-27 15:00:00,46.48,46.53,46.44,46.51,207200.0,25.8774,25.9052,25.8551,25.8941,207200.0
2011-12-27 15:30:00,46.51,46.55,46.46,46.52,507000.0,25.8941,25.9164,25.8662,25.8997,507000.0
2011-12-28 09:30:00,46.59,46.69,46.48,46.5,266900.0,25.9386,25.9943,25.8774,25.8885,266900.0
2011-12-28 10:00:00,46.5,46.55,46.36,46.36,169100.0,25.8885,25.9164,25.8106,25.8106,169100.0
2011-12-28 10:30:00,46.36,46.5,46.3,46.49,164200.0,25.8106,25.8885,25.7772,25.8829,164200.0
2011-12-28 11:00:00,46.49,46.5,46.4,46.43,185300.0,25.8829,25.8885,25.8328,25.8495,185300.0
2011-12-28 11:30:00,46.42,46.45,46.3,46.31,231000.0,25.844,25.8607,25.7772,25.7827,231000.0
2011-12-28 12:00:00,46.31,46.35,46.3,46.33,140000.0,25.7827,25.805,25.7772,25.7939,140000.0
2011-12-28 12:30:00,46.33,46.36,46.31,46.33,112900.0,25.7939,25.8106,25.7827,25.7939,112900.0
2011-12-28 13:00:00,46.33,46.36,46.32,46.36,98600.0,25.7939,25.8106,25.7883,25.8106,98600.0
2011-12-28 13:30:00,46.36,46.38,46.34,46.37,73900.0,25.8106,25.8217,25.7994,25.8161,73900.0
2011-12-28 14:00:00,46.37,46.4,46.35,46.4,108800.0,25.8161,25.8328,25.805,25.8328,108800.0
2011-12-28 14:30:00,46.4,46.41,46.37,46.38,117100.0,25.8328,25.8384,25.8161,25.8217,117100.0
2011-12-28 15:00:00,46.38,46.39,46.32,46.36,203100.0,25.8217,25.8273,25.7883,25.8106,203100.0
2011-12-28 15:30:00,46.36,46.4,46.33,46.35,582100.0,25.8106,25.8328,25.7939,25.805,582100.0
2011-12-29 09:30:00,46.43,46.62,46.35,46.6,242100.0,25.8495,25.9553,25.805,25.9442,242100.0
2011-12-29 10:00:00,46.6,46.65,46.47,46.47,162000.0,25.9442,25.972,25.8718,25.8718,162000.0
2011-12-29 10:30:00,46.48,46.55,46.42,46.44,151600.0,25.8774,25.9164,25.844,25.8551,151600.0
2011-12-29 11:00:00,46.44,46.46,46.37,46.39,103500.0,25.8551,25.8662,25.8161,25.8273,103500.0
2011-12-29 11:30:00,46.39,46.49,46.38,46.48,118200.0,25.8273,25.8829,25.8217,25.8774,118200.0
2011-12-29 12:00:00,46.48,46.49,46.42,46.44,105700.0,25.8774,25.8829,25.844,25.8551,105700.0
2011-12-29 12:30:00,46.44,46.44,46.37,46.41,56200.0,25.8551,25.8551,25.8161,25.8384,56200.0
2011-12-29 13:00:00,46.42,46.49,46.41,46.48,80600.0,25.844,25.8829,25.8384,25.8774,80600.0
2011-12-29 13:30:00,46.48,46.51,46.45,46.48,76700.0,25.8774,25.8941,25.8607,25.8774,76700.0
2011-12-29 14:00:00,46.48,46.52,46.45,46.5,76800.0,25.8774,25.8997,25.8607,25.8885,76800.0
2011-12-29 14:30:00,46.5,46.51,46.47,46.48,83200.0,25.8885,25.8941,25.8718,25.8774,83200.0
2011-12-29 15:00:00,46.47,46.54,46.45,46.51,92300.0,25.8718,25.9108,25.8607,25.8941,92300.0
2011-12-29 15:30:00,46.5,46.6,46.5,46.56,358400.0,25.8885,25.9442,25.8885,25.9219,358400.0
2011-12-30 09:30:00,46.65,46.68,46.54,46.57,149100.0,25.972,25.9887,25.9108,25.9275,149100.0
2011-12-30 10:00:00,46.57,46.65,46.5,46.61,182900.0,25.9275,25.972,25.8885,25.9498,182900.0
2011-12-30 10:30:00,46.62,46.66,46.58,46.61,115600.0,25.9553,25.9776,25.9331,25.9498,115600.0
2011-12-30 11:00:00,46.62,46.63,46.54,46.63,128400.0,25.9553,25.9609,25.9108,25.9609,128400.0
2011-12-30 11:30:00,46.63,46.63,46.5,46.51,127600.0,25.9609,25.9609,25.8885,25.8941,127600.0
2011-12-30 12:00:00,46.5,46.51,46.45,46.47,84500.0,25.8885,25.8941,25.8607,25.8718,84500.0
2011-12-30 12:30:00,46.47,46.52,46.47,46.48,93600.0,25.8718,25.8997,25.8718,25.8774,93600.0
2011-12-30 13:00:00,46.48,46.49,46.43,46.45,73300.0,25.8774,25.8829,25.8495,25.8607,73300.0
2011-12-30 13:30:00,46.45,46.48,46.4,46.4,86400.0,25.8607,25.8774,25.8328,25.8328,86400.0
2011-12-30 14:00:00,46.4,46.43,46.36,46.36,131700.0,25.8328,25.8495,25.8106,25.8106,131700.0
2011-12-30 14:30:00,46.37,46.4,46.35,46.36,100100.0,25.8161,25.8328,25.805,25.8106,100100.0
2011-12-30 15:00:00,46.36,46.44,46.36,46.4,90700.0,25.8106,25.8551,25.8106,25.8328,90700.0
2011-12-30 15:30:00,46.39,46.4,46.28,46.28,423400.0,25.8273,25.8328,25.766,25.766,423400.0
2012-01-03 09:30:00,45.85,46.06,45.74,45.75,792600.0,25.5266,25.6436,25.4654,25.471,792600.0
2012-01-03 10:00:00,45.76,45.93,45.68,45.89,479100.0,25.4765,25.5712,25.432,25.5489,479100.0
2012-01-03 10:30:00,45.9,45.94,45.73,45.76,352500.0,25.5545,25.5767,25.4598,25.4765,352500.0
2012-01-03 11:00:00,45.76,45.76,45.64,45.66,535100.0,25.4765,25.4765,25.4097,25.4209,535100.0
2012-01-03 11:30:00,45.67,45.67,45.38,45.38,369000.0,25.4264,25.4264,25.265,25.265,369000.0
2012-01-03 12:00:00,45.38,45.38,45.22,45.22,303900.0,25.265,25.265,25.1759,25.1759,303900.0
2012-01-03 12:30:00,45.22,45.23,45.13,45.17,403900.0,25.1759,25.1815,25.1258,25.148,403900.0
2012-01-03 13:00:00,45.16,45.18,44.93,44.96,322800.0,25.1425,25.1536,25.0144,25.0311,322800.0
2012-01-03 13:30:00,44.96,44.97,44.85,44.86,363300.0,25.0311,25.0367,24.9699,24.9755,363300.0
2012-01-03 14:00:00,44.86,44.96,44.85,44.96,397400.0,24.9755,25.0311,24.9699,25.0311,397400.0
2012-01-03 14:30:00,44.96,45.0,44.96,44.99,357500.0,25.0311,25.0534,25.0311,25.0478,357500.0
2012-01-03 15:00:00,44.99,44.99,44.81,44.87,564500.0,25.0478,25.0478,24.9476,24.981,564500.0
2012-01-03 15:30:00,44.87,45.09,44.84,45.03,1091500.0,24.981,25.1035,24.9643,25.0701,1091500.0
2012-01-04 09:30:00,45.06,45.39,44.98,45.25,414200.0,25.0868,25.2705,25.0423,25.1926,414200.0
2012-01-04 10:00:00,45.25,45.48,45.25,45.44,363200.0,25.1926,25.3206,25.1926,25.2984,363200.0
2012-01-04 10:30:00,45.45,45.47,45.35,45.36,251200.0,25.3039,25.3151,25.2483,25.2538,251200.0
2012-01-04 11:00:00,45.36,45.39,45.16,45.19,244300.0,25.2538,25.2705,25.1425,25.1592,244300.0
2012-01-04 11:30:00,45.2,45.28,45.19,45.21,194700.0,25.1648,25.2093,25.1592,25.1703,194700.0
2012-01-04 12:00:00,45.21,45.23,45.18,45.19,156600.0,25.1703,25.1815,25.1536,25.1592,156600.0
2012-01-04 12:30:00,45.19,45.2,45.06,45.07,243800.0,25.1592,25.1648,25.0868,25.0924,243800.0
2012-01-04 13:00:00,45.07,45.1,45.03,45.07,143200.0,25.0924,25.1091,25.0701,25.0924,143200.0
2012-01-04 13:30:00,45.08,45.08,45.01,45.03,181900.0,25.0979,25.0979,25.059,25.0701,181900.0
2012-01-04 14:00:00,45.03,45.05,45.01,45.02,168000.0,25.0701,25.0812,25.059,25.0645,168000.0
2012-01-04 14:30:00,45.02,45.07,45.0,45.02,262600.0,25.0645,25.0924,25.0534,25.0645,262600.0
2012-01-04 15:00:00,45.02,45.03,44.93,44.95,295500.0,25.0645,25.0701,25.0144,25.0256,295500.0
2012-01-04 15:30:00,44.95,45.01,44.94,45.0,506900.0,25.0256,25.059,25.02,25.0534,506900.0
2012-01-05 09:30:00,44.97,44.99,44.64,44.72,343900.0,25.0367,25.0478,24.853,24.8975,343900.0
2012-01-05 10:00:00,44.72,44.72,44.55,44.59,440300.0,24.8975,24.8975,24.8029,24.8251,440300.0
2012-01-05 10:30:00,44.58,44.7,44.5,44.7,490700.0,24.8196,24.8864,24.775,24.8864,490700.0
2012-01-05 11:00:00,44.69,44.9,44.68,44.81,356700.0,24.8808,24.9977,24.8752,24.9476,356700.0
2012-01-05 11:30:00,44.82,44.97,44.81,44.97,187500.0,24.9532,25.0367,24.9476,25.0367,187500.0
2012-01-05 12:00:00,44.97,45.05,44.93,45.03,350200.0,25.0367,25.0812,25.0144,25.0701,350200.0
2012-01-05 12:30:00,45.03,45.1,45.02,45.08,234600.0,25.0701,25.1091,25.0645,25.0979,234600.0
2012-01-05 13:00:00,45.08,45.1,45.03,45.06,142700.0,25.0979,25.1091,25.0701,25.0868,142700.0
2012-01-05 13:30:00,45.07,45.08,45.0,45.03,109400.0,25.0924,25.0979,25.0534,25.0701,109400.0
2012-01-05 14:00:00,45.03,45.03,44.96,44.98,130600.0,25.0701,25.0701,25.0311,25.0423,130600.0
2012-01-05 14:30:00,44.98,45.02,44.96,44.98,134500.0,25.0423,25.0645,25.0311,25.0423,134500.0
2012-01-05 15:00:00,44.97,44.99,44.91,44.97,291000.0,25.0367,25.0478,25.0033,25.0367,291000.0
2012-01-05 15:30:00,44.96,45.02,44.94,44.95,752800.0,25.0311,25.0645,25.02,25.0256,752800.0
2012-01-06 09:30:00,45.0,45.0,44.75,44.77,282500.0,25.0534,25.0534,24.9142,24.9254,282500.0
2012-01-06 10:00:00,44.77,44.79,44.65,44.68,290100.0,24.9254,24.9365,24.8585,24.8752,290100.0
2012-01-06 10:30:00,44.69,44.73,44.62,44.64,300500.0,24.8808,24.9031,24.8418,24.853,300500.0
2012-01-06 11:00:00,44.64,44.72,44.62,44.68,336200.0,24.853,24.8975,24.8418,24.8752,336200.0
2012-01-06 11:30:00,44.68,44.73,44.61,44.66,252000.0,24.8752,24.9031,24.8363,24.8641,252000.0
2012-01-06 12:00:00,44.65,44.7,44.64,44.68,182200.0,24.8585,24.8864,24.853,24.8752,182200.0
2012-01-06 12:30:00,44.67,44.7,44.57,44.58,201600.0,24.8697,24.8864,24.814,24.8196,201600.0
2012-01-06 13:00:00,44.59,44.67,44.57,44.61,160500.0,24.8251,24.8697,24.814,24.8363,160500.0
2012-01-06 13:30:00,44.6,44.66,44.59,44.6,333200.0,24.8307,24.8641,24.8251,24.8307,333200.0
2012-01-06 14:00:00,44.6,44.65,44.6,44.62,214900.0,24.8307,24.8585,24.8307,24.8418,214900.0
2012-01-06 14:30:00,44.62,44.62,44.54,44.55,292200.0,24.8418,24.8418,24.7973,24.8029,292200.0
2012-01-06 15:00:00,44.54,44.55,44.42,44.43,591500.0,24.7973,24.8029,24.7305,24.7361,591500.0
2012-01-06 15:30:00,44.43,44.48,44.41,44.48,865400.0,24.7361,24.7639,24.7249,24.7639,865400.0
2012-01-09 09:30:00,44.71,44.75,44.62,44.66,334900.0,24.8919,24.9142,24.8418,24.8641,334900.0
2012-01-09 10:00:00,44.67,44.76,44.62,44.75,192900.0,24.8697,24.9198,24.8418,24.9142,192900.0
2012-01-09 10:30:00,44.75,44.82,44.73,44.82,154200.0,24.9142,24.9532,24.9031,24.9532,154200.0
2012-01-09 11:00:00,44.81,44.82,44.75,44.81,191900.0,24.9476,24.9532,24.9142,24.9476,191900.0
2012-01-09 11:30:00,44.81,44.83,44.78,44.82,202900.0,24.9476,24.9588,24.9309,24.9532,202900.0
2012-01-09 12:00:00,44.82,44.88,44.81,44.86,131400.0,24.9532,24.9866,24.9476,24.9755,131400.0
2012-01-09 12:30:00,44.86,44.88,44.85,44.88,99000.0,24.9755,24.9866,24.9699,24.9866,99000.0
2012-01-09 13:00:00,44.88,44.94,44.87,44.92,113300.0,24.9866,25.02,24.981,25.0089,113300.0
2012-01-09 13:30:00,44.92,44.92,44.84,44.88,123100.0,25.0089,25.0089,24.9643,24.9866,123100.0
2012-01-09 14:00:00,44.88,44.95,44.87,44.95,103600.0,24.9866,25.0256,24.981,25.0256,103600.0
2012-01-09 14:30:00,44.95,44.96,44.87,44.88,210800.0,25.0256,25.0311,24.981,24.9866,210800.0
2012-01-09 15:00:00,44.88,44.92,44.85,44.88,233200.0,24.9866,25.0089,24.9699,24.9866,233200.0
2012-01-09 15:30:00,44.88,45.0,44.87,44.95,615700.0,24.9866,25.0534,24.981,25.0256,615700.0
2012-01-10 09:30:00,45.09,45.09,44.85,44.97,604800.0,25.1035,25.1035,24.9699,25.0367,604800.0
2012-01-10 10:00:00,44.98,45.02,44.93,44.97,402800.0,25.0423,25.0645,25.0144,25.0367,402800.0
2012-01-10 10:30:00,44.98,45.08,44.96,45.06,256600.0,25.0423,25.0979,25.0311,25.0868,256600.0
2012-01-10 11:00:00,45.06,45.07,44.95,45.02,176600.0,25.0868,25.0924,25.0256,25.0645,176600.0
2012-01-10 11:30:00,45.02,45.06,44.95,45.01,174200.0,25.0645,25.0868,25.0256,25.059,174200.0
2012-01-10 12:00:00,45.01,45.06,45.0,45.03,214500.0,25.059,25.0868,25.0534,25.0701,214500.0
2012-01-10 12:30:00,45.03,45.04,44.96,44.98,108000.0,25.0701,25.0757,25.0311,25.0423,108000.0
2012-01-10 13:00:00,44.98,44.98,44.94,44.97,158600.0,25.0423,25.0423,25.02,25.0367,158600.0
2012-01-10 13:30:00,44.97,45.0,44.94,44.97,146100.0,25.0367,25.0534,25.02,25.0367,146100.0
2012-01-10 14:00:00,44.96,45.0,44.95,44.97,168900.0,25.0311,25.0534,25.0256,25.0367,168900.0
2012-01-10 14:30:00,44.97,44.98,44.92,44.94,200400.0,25.0367,25.0423,25.0089,25.02,200400.0
2012-01-10 15:00:00,44.94,44.94,44.8,44.82,212400.0,25.02,25.02,24.9421,24.9532,212400.0
2012-01-10 15:30:00,44.82,44.89,44.79,44.8,782600.0,24.9532,24.9922,24.9365,24.9421,782600.0
2012-01-11 09:30:00,44.78,45.02,44.78,44.97,288000.0,24.9309,25.0645,24.9309,25.0367,288000.0
2012-01-11 10:00:00,44.96,45.0,44.89,44.94,165100.0,25.0311,25.0534,24.9922,25.02,165100.0
2012-01-11 10:30:00,44.94,44.99,44.93,44.93,144300.0,25.02,25.0478,25.0144,25.0144,144300.0
2012-01-11 11:00:00,44.93,44.97,44.91,44.96,126000.0,25.0144,25.0367,25.0033,25.0311,126000.0
2012-01-11 11:30:00,44.96,45.1,44.95,45.1,179500.0,25.0311,25.1091,25.0256,25.1091,179500.0
2012-01-11 12:00:00,45.09,45.1,44.92,44.92,153000.0,25.1035,25.1091,25.0089,25.0089,153000.0
2012-01-11 12:30:00,44.93,44.96,44.87,44.95,123300.0,25.0144,25.0311,24.981,25.0256,123300.0
2012-01-11 13:00:00,44.94,45.0,44.94,44.99,292600.0,25.02,25.0534,25.02,25.0478,292600.0
2012-01-11 13:30:00,45.0,45.03,44.95,44.96,133000.0,25.0534,25.0701,25.0256,25.0311,133000.0
2012-01-11 14:00:00,44.96,44.97,44.86,44.89,202200.0,25.0311,25.0367,24.9755,24.9922,202200.0
2012-01-11 14:30:00,44.89,44.99,44.89,44.96,294600.0,24.9922,25.0478,24.9922,25.0311,294600.0
2012-01-11 15:00:00,44.97,45.02,44.95,45.01,209700.0,25.0367,25.0645,25.0256,25.059,209700.0
2012-01-11 15:30:00,45.0,45.06,44.98,45.05,591600.0,25.0534,25.0868,25.0423,25.0812,591600.0
2012-01-12 09:30:00,45.1,45.15,44.9,44.94,307300.0,25.1091,25.1369,24.9977,25.02,307300.0
2012-01-12 10:00:00,44.95,45.07,44.93,45.0,513600.0,25.0256,25.0924,25.0144,25.0534,513600.0
2012-01-12 10:30:00,45.0,45.02,44.9,45.0,175300.0,25.0534,25.0645,24.9977,25.0534,175300.0
2012-01-12 11:00:00,45.0,45.04,45.0,45.0,163400.0,25.0534,25.0757,25.0534,25.0534,163400.0
2012-01-12 11:30:00,45.0,45.02,44.96,45.0,189400.0,25.0534,25.0645,25.0311,25.0534,189400.0
2012-01-12 12:00:00,45.0,45.04,44.98,45.02,291000.0,25.0534,25.0757,25.0423,25.0645,291000.0
2012-01-12 12:30:00,45.02,45.02,44.93,44.97,175200.0,25.0645,25.0645,25.0144,25.0367,175200.0
2012-01-12 13:00:00,44.98,45.01,44.97,44.99,157000.0,25.0423,25.059,25.0367,25.0478,157000.0
2012-01-12 13:30:00,44.99,45.03,44.95,45.03,108700.0,25.0478,25.0701,25.0256,25.0701,108700.0
2012-01-12 14:00:00,45.02,45.06,44.98,45.05,129000.0,25.0645,25.0868,25.0423,25.0812,129000.0
2012-01-12 14:30:00,45.05,45.13,45.01,45.07,202600.0,25.0812,25.1258,25.059,25.0924,202600.0
2012-01-12 15:00:00,45.07,45.13,45.07,45.08,187300.0,25.0924,25.1258,25.0924,25.0979,187300.0
2012-01-12 15:30:00,45.08,45.16,45.07,45.11,415200.0,25.0979,25.1425,25.0924,25.1146,415200.0
2012-01-13 09:30:00,44.8,45.03,44.79,44.91,465100.0,24.9421,25.0701,24.9365,25.0033,465100.0
2012-01-13 10:00:00,44.92,45.15,44.91,45.12,464800.0,25.0089,25.1369,25.0033,25.1202,464800.0
2012-01-13 10:30:00,45.13,45.18,45.03,45.15,310300.0,25.1258,25.1536,25.0701,25.1369,310300.0
2012-01-13 11:00:00,45.15,45.2,45.12,45.12,290200.0,25.1369,25.1648,25.1202,25.1202,290200.0
2012-01-13 11:30:00,45.12,45.13,45.04,45.06,200800.0,25.1202,25.1258,25.0757,25.0868,200800.0
2012-01-13 12:00:00,45.06,45.12,45.03,45.08,170300.0,25.0868,25.1202,25.0701,25.0979,170300.0
2012-01-13 12:30:00,45.08,45.17,45.05,45.16,156100.0,25.0979,25.148,25.0812,25.1425,156100.0
2012-01-13 13:00:00,45.15,45.17,45.05,45.11,161400.0,25.1369,25.148,25.0812,25.1146,161400.0
2012-01-13 13:30:00,45.11,45.24,45.09,45.2,314000.0,25.1146,25.187,25.1035,25.1648,314000.0
2012-01-13 14:00:00,45.2,45.21,45.15,45.21,110900.0,25.1648,25.1703,25.1369,25.1703,110900.0
2012-01-13 14:30:00,45.21,45.23,45.14,45.18,155700.0,25.1703,25.1815,25.1313,25.1536,155700.0
2012-01-13 15:00:00,45.18,45.24,45.17,45.21,180400.0,25.1536,25.187,25.148,25.1703,180400.0
2012-01-13 15:30:00,45.21,45.31,45.2,45.28,492200.0,25.1703,25.226,25.1648,25.2093,492200.0
2012-01-17 09:30:00,45.37,45.64,45.35,45.47,630600.0,25.2594,25.4097,25.2483,25.3151,630600.0
2012-01-17 10:00:00,45.46,45.52,45.33,45.51,292300.0,25.3095,25.3429,25.2371,25.3373,292300.0
2012-01-17 10:30:00,45.51,45.51,45.41,45.44,236300.0,25.3373,25.3373,25.2817,25.2984,236300.0
2012-01-17 11:00:00,45.45,45.45,45.29,45.42,413500.0,25.3039,25.3039,25.2149,25.2872,413500.0
2012-01-17 11:30:00,45.41,45.41,45.28,45.29,268900.0,25.2817,25.2817,25.2093,25.2149,268900.0
2012-01-17 12:00:00,45.29,45.37,45.27,45.3,283900.0,25.2149,25.2594,25.2037,25.2204,283900.0
2012-01-17 12:30:00,45.29,45.31,45.25,45.31,112200.0,25.2149,25.226,25.1926,25.226,112200.0
2012-01-17 13:00:00,45.3,45.34,45.25,45.29,243000.0,25.2204,25.2427,25.1926,25.2149,243000.0
2012-01-17 13:30:00,45.29,45.3,45.15,45.18,121100.0,25.2149,25.2204,25.1369,25.1536,121100.0
2012-01-17 14:00:00,45.17,45.24,45.14,45.19,147400.0,25.148,25.187,25.1313,25.1592,147400.0
2012-01-17 14:30:00,45.19,45.22,45.05,45.07,282500.0,25.1592,25.1759,25.0812,25.0924,282500.0
2012-01-17 15:00:00,45.07,45.16,45.03,45.15,273000.0,25.0924,25.1425,25.0701,25.1369,273000.0
2012-01-17 15:30:00,45.15,45.25,45.13,45.22,511400.0,25.1369,25.1926,25.1258,25.1759,511400.0
2012-01-18 09:30:00,45.26,45.28,44.81,45.0,523300.0,25.1982,25.2093,24.9476,25.0534,523300.0
2012-01-18 10:00:00,45.01,45.27,45.01,45.21,190600.0,25.059,25.2037,25.059,25.1703,190600.0
2012-01-18 10:30:00,45.21,45.22,45.09,45.15,151100.0,25.1703,25.1759,25.1035,25.1369,151100.0
2012-01-18 11:00:00,45.16,45.17,45.06,45.15,169800.0,25.1425,25.148,25.0868,25.1369,169800.0
2012-01-18 11:30:00,45.14,45.27,45.14,45.21,143100.0,25.1313,25.2037,25.1313,25.1703,143100.0
2012-01-18 12:00:00,45.21,45.25,45.16,45.24,106300.0,25.1703,25.1926,25.1425,25.187,106300.0
2012-01-18 12:30:00,45.23,45.29,45.19,45.28,109800.0,25.1815,25.2149,25.1592,25.2093,109800.0
2012-01-18 13:00:00,45.28,45.29,45.22,45.23,85300.0,25.2093,25.2149,25.1759,25.1815,85300.0
2012-01-18 13:30:00,45.23,45.36,45.22,45.31,332100.0,25.1815,25.2538,25.1759,25.226,332100.0
2012-01-18 14:00:00,45.31,45.31,45.23,45.29,278800.0,25.226,25.226,25.1815,25.2149,278800.0
2012-01-18 14:30:00,45.29,45.33,45.25,45.31,171200.0,25.2149,25.2371,25.1926,25.226,171200.0
2012-01-18 15:00:00,45.31,45.48,45.31,45.45,379600.0,25.226,25.3206,25.226,25.3039,379600.0
2012-01-18 15:30:00,45.45,45.48,45.39,45.48,627100.0,25.3039,25.3206,25.2705,25.3206,627100.0
2012-01-19 09:30:00,45.43,45.45,45.09,45.11,357500.0,25.2928,25.3039,25.1035,25.1146,357500.0
2012-01-19 10:00:00,45.1,45.1,45.0,45.01,488800.0,25.1091,25.1091,25.0534,25.059,488800.0
2012-01-19 10:30:00,45.01,45.11,45.01,45.03,503400.0,25.059,25.1146,25.059,25.0701,503400.0
2012-01-19 11:00:00,45.02,45.08,45.02,45.05,278100.0,25.0645,25.0979,25.0645,25.0812,278100.0
2012-01-19 11:30:00,45.04,45.1,45.01,45.02,161900.0,25.0757,25.1091,25.059,25.0645,161900.0
2012-01-19 12:00:00,45.02,45.06,44.95,44.95,313100.0,25.0645,25.0868,25.0256,25.0256,313100.0
2012-01-19 12:30:00,44.96,45.05,44.95,45.03,177200.0,25.0311,25.0812,25.0256,25.0701,177200.0
2012-01-19 13:00:00,45.02,45.05,44.92,44.92,203600.0,25.0645,25.0812,25.0089,25.0089,203600.0
2012-01-19 13:30:00,44.92,44.93,44.84,44.91,275100.0,25.0089,25.0144,24.9643,25.0033,275100.0
2012-01-19 14:00:00,44.91,44.96,44.9,44.92,171300.0,25.0033,25.0311,24.9977,25.0089,171300.0
2012-01-19 14:30:00,44.92,44.96,44.91,44.95,143000.0,25.0089,25.0311,25.0033,25.0256,143000.0
2012-01-19 15:00:00,44.95,44.96,44.9,44.92,256100.0,25.0256,25.0311,24.9977,25.0089,256100.0
2012-01-19 15:30:00,44.91,44.98,44.91,44.97,466900.0,25.0033,25.0423,25.0033,25.0367,466900.0
2012-01-20 09:30:00,45.07,45.22,44.97,45.08,852500.0,25.0924,25.1759,25.0367,25.0979,852500.0
2012-01-20 10:00:00,45.07,45.13,44.99,45.13,228000.0,25.0924,25.1258,25.0478,25.1258,228000.0
2012-01-20 10:30:00,45.13,45.15,45.05,45.1,120300.0,25.1258,25.1369,25.0812,25.1091,120300.0
2012-01-20 11:00:00,45.1,45.11,45.05,45.06,127200.0,25.1091,25.1146,25.0812,25.0868,127200.0
2012-01-20 11:30:00,45.06,45.09,45.02,45.04,111500.0,25.0868,25.1035,25.0645,25.0757,111500.0
2012-01-20 12:00:00,45.04,45.05,45.0,45.0,89800.0,25.0757,25.0812,25.0534,25.0534,89800.0
2012-01-20 12:30:00,45.0,45.06,45.0,45.05,80700.0,25.0534,25.0868,25.0534,25.0812,80700.0
2012-01-20 13:00:00,45.05,45.15,45.04,45.15,108400.0,25.0812,25.1369,25.0757,25.1369,108400.0
2012-01-20 13:30:00,45.14,45.19,45.13,45.18,129800.0,25.1313,25.1592,25.1258,25.1536,129800.0
2012-01-20 14:00:00,45.18,45.19,45.17,45.18,102800.0,25.1536,25.1592,25.148,25.1536,102800.0
2012-01-20 14:30:00,45.19,45.19,45.1,45.1,126000.0,25.1592,25.1592,25.1091,25.1091,126000.0
2012-01-20 15:00:00,45.11,45.17,45.1,45.17,258600.0,25.1146,25.148,25.1091,25.148,258600.0
2012-01-20 15:30:00,45.17,45.3,45.16,45.29,516700.0,25.148,25.2204,25.1425,25.2149,516700.0
2012-01-23 09:30:00,45.29,45.4,45.25,45.35,418900.0,25.2149,25.2761,25.1926,25.2483,418900.0
2012-01-23 10:00:00,45.35,45.41,45.3,45.39,217700.0,25.2483,25.2817,25.2204,25.2705,217700.0
2012-01-23 10:30:00,45.39,45.41,45.23,45.29,226300.0,25.2705,25.2817,25.1815,25.2149,226300.0
2012-01-23 11:00:00,45.29,45.4,45.28,45.36,186100.0,25.2149,25.2761,25.2093,25.2538,186100.0
2012-01-23 11:30:00,45.36,45.37,45.2,45.28,195100.0,25.2538,25.2594,25.1648,25.2093,195100.0
2012-01-23 12:00:00,45.29,45.34,45.22,45.26,212700.0,25.2149,25.2427,25.1759,25.1982,212700.0
2012-01-23 12:30:00,45.26,45.3,45.25,45.25,146400.0,25.1982,25.2204,25.1926,25.1926,146400.0
2012-01-23 13:00:00,45.25,45.32,45.24,45.29,110800.0,25.1926,25.2316,25.187,25.2149,110800.0
2012-01-23 13:30:00,45.28,45.31,45.25,45.25,90900.0,25.2093,25.226,25.1926,25.1926,90900.0
2012-01-23 14:00:00,45.25,45.33,45.24,45.32,140800.0,25.1926,25.2371,25.187,25.2316,140800.0
2012-01-23 14:30:00,45.32,45.34,45.25,45.27,152600.0,25.2316,25.2427,25.1926,25.2037,152600.0
2012-01-23 15:00:00,45.28,45.36,45.27,45.35,216400.0,25.2093,25.2538,25.2037,25.2483,216400.0
2012-01-23 15:30:00,45.36,45.4,45.34,45.36,381500.0,25.2538,25.2761,25.2427,25.2538,381500.0
2012-01-24 09:30:00,45.11,45.17,44.95,45.03,487200.0,25.1146,25.148,25.0256,25.0701,487200.0
2012-01-24 10:00:00,45.03,45.06,44.93,45.0,304900.0,25.0701,25.0868,25.0144,25.0534,304900.0
2012-01-24 10:30:00,44.99,45.03,44.94,44.97,226400.0,25.0478,25.0701,25.02,25.0367,226400.0
2012-01-24 11:00:00,44.97,45.12,44.96,45.06,152900.0,25.0367,25.1202,25.0311,25.0868,152900.0
2012-01-24 11:30:00,45.06,45.07,45.0,45.04,145300.0,25.0868,25.0924,25.0534,25.0757,145300.0
2012-01-24 12:00:00,45.03,45.04,45.0,45.01,123700.0,25.0701,25.0757,25.0534,25.059,123700.0
2012-01-24 12:30:00,45.01,45.01,44.96,44.97,187500.0,25.059,25.059,25.0311,25.0367,187500.0
2012-01-24 13:00:00,44.97,44.97,44.9,44.92,507900.0,25.0367,25.0367,24.9977,25.0089,507900.0
2012-01-24 13:30:00,44.92,44.93,44.9,44.9,342500.0,25.0089,25.0144,24.9977,24.9977,342500.0
2012-01-24 14:00:00,44.91,44.91,44.86,44.88,246200.0,25.0033,25.0033,24.9755,24.9866,246200.0
2012-01-24 14:30:00,44.88,44.94,44.83,44.84,507800.0,24.9866,25.02,24.9588,24.9643,507800.0
2012-01-24 15:00:00,44.84,44.88,44.77,44.87,418700.0,24.9643,24.9866,24.9254,24.981,418700.0
2012-01-24 15:30:00,44.88,44.95,44.87,44.9,939600.0,24.9866,25.0256,24.981,24.9977,939600.0
2012-01-25 09:30:00,44.96,44.96,44.53,44.54,345500.0,25.0311,25.0311,24.7917,24.7973,345500.0
2012-01-25 10:00:00,44.53,44.67,44.52,44.59,350200.0,24.7917,24.8697,24.7862,24.8251,350200.0
2012-01-25 10:30:00,44.59,44.7,44.56,44.59,377900.0,24.8251,24.8864,24.8084,24.8251,377900.0
2012-01-25 11:00:00,44.6,44.6,44.51,44.59,309600.0,24.8307,24.8307,24.7806,24.8251,309600.0
2012-01-25 11:30:00,44.59,44.6,44.5,44.53,162800.0,24.8251,24.8307,24.775,24.7917,162800.0
2012-01-25 12:00:00,44.54,44.65,44.51,44.59,218400.0,24.7973,24.8585,24.7806,24.8251,218400.0
2012-01-25 12:30:00,44.6,44.89,44.59,44.88,523400.0,24.8307,24.9922,24.8251,24.9866,523400.0
2012-01-25 13:00:00,44.87,45.25,44.86,45.03,666000.0,24.981,25.1926,24.9755,25.0701,666000.0
2012-01-25 13:30:00,45.02,45.02,44.33,44.64,2158700.0,25.0645,25.0645,24.6804,24.853,2158700.0
2012-01-25 14:00:00,44.64,44.73,44.59,44.6,490000.0,24.853,24.9031,24.8251,24.8307,490000.0
2012-01-25 14:30:00,44.61,44.87,44.6,44.86,434400.0,24.8363,24.981,24.8307,24.9755,434400.0
2012-01-25 15:00:00,44.85,45.06,44.84,45.05,350900.0,24.9699,25.0868,24.9643,25.0812,350900.0
2012-01-25 15:30:00,45.04,45.21,44.95,45.1,1057800.0,25.0757,25.1703,25.0256,25.1091,1057800.0
2012-01-26 09:30:00,45.25,45.25,44.81,45.19,571500.0,25.1926,25.1926,24.9476,25.1592,571500.0
2012-01-26 10:00:00,45.19,45.3,45.11,45.3,433200.0,25.1592,25.2204,25.1146,25.2204,433200.0
2012-01-26 10:30:00,45.3,45.34,45.22,45.22,331000.0,25.2204,25.2427,25.1759,25.1759,331000.0
2012-01-26 11:00:00,45.22,45.31,45.2,45.3,285600.0,25.1759,25.226,25.1648,25.2204,285600.0
2012-01-26 11:30:00,45.31,45.35,45.24,45.24,384300.0,25.226,25.2483,25.187,25.187,384300.0
2012-01-26 12:00:00,45.25,45.26,45.18,45.21,426200.0,25.1926,25.1982,25.1536,25.1703,426200.0
2012-01-26 12:30:00,45.2,45.33,45.2,45.3,346700.0,25.1648,25.2371,25.1648,25.2204,346700.0
2012-01-26 13:00:00,45.3,45.32,45.23,45.23,328300.0,25.2204,25.2316,25.1815,25.1815,328300.0
2012-01-26 13:30:00,45.22,45.23,45.17,45.19,355500.0,25.1759,25.1815,25.148,25.1592,355500.0
2012-01-26 14:00:00,45.18,45.19,45.08,45.09,443100.0,25.1536,25.1592,25.0979,25.1035,443100.0
2012-01-26 14:30:00,45.09,45.16,45.08,45.15,340000.0,25.1035,25.1425,25.0979,25.1369,340000.0
2012-01-26 15:00:00,45.15,45.17,45.07,45.16,711300.0,25.1369,25.148,25.0924,25.1425,711300.0
2012-01-26 15:30:00,45.16,45.32,45.15,45.31,788700.0,25.1425,25.2316,25.1369,25.226,788700.0
2012-01-27 09:30:00,45.27,45.31,44.92,45.01,423500.0,25.2037,25.226,25.0089,25.059,423500.0
2012-01-27 10:00:00,45.01,45.18,44.98,45.14,320900.0,25.059,25.1536,25.0423,25.1313,320900.0
2012-01-27 10:30:00,45.14,45.2,45.05,45.15,316900.0,25.1313,25.1648,25.0812,25.1369,316900.0
2012-01-27 11:00:00,45.16,45.18,45.07,45.08,161400.0,25.1425,25.1536,25.0924,25.0979,161400.0
2012-01-27 11:30:00,45.08,45.15,45.01,45.02,192500.0,25.0979,25.1369,25.059,25.0645,192500.0
2012-01-27 12:00:00,45.02,45.05,44.93,44.97,186300.0,25.0645,25.0812,25.0144,25.0367,186300.0
2012-01-27 12:30:00,44.97,45.04,44.93,44.99,148000.0,25.0367,25.0757,25.0144,25.0478,148000.0
2012-01-27 13:00:00,44.99,45.05,44.97,45.01,134200.0,25.0478,25.0812,25.0367,25.059,134200.0
2012-01-27 13:30:00,45.02,45.11,44.97,45.01,208300.0,25.0645,25.1146,25.0367,25.059,208300.0
2012-01-27 14:00:00,45.0,45.07,44.99,45.01,271500.0,25.0534,25.0924,25.0478,25.059,271500.0
2012-01-27 14:30:00,45.01,45.08,45.0,45.08,248000.0,25.059,25.0979,25.0534,25.0979,248000.0
2012-01-27 15:00:00,45.08,45.13,45.05,45.08,289000.0,25.0979,25.1258,25.0812,25.0979,289000.0
2012-01-27 15:30:00,45.09,45.14,45.06,45.07,708300.0,25.1035,25.1313,25.0868,25.0924,708300.0
2012-01-30 09:30:00,44.94,45.04,44.69,45.02,582100.0,25.02,25.0757,24.8808,25.0645,582100.0
2012-01-30 10:00:00,45.03,45.05,44.9,44.97,356500.0,25.0701,25.0812,24.9977,25.0367,356500.0
2012-01-30 10:30:00,44.96,45.11,44.96,44.99,455200.0,25.0311,25.1146,25.0311,25.0478,455200.0
2012-01-30 11:00:00,44.99,45.03,44.88,44.97,285200.0,25.0478,25.0701,24.9866,25.0367,285200.0
2012-01-30 11:30:00,44.98,45.03,44.91,45.03,185100.0,25.0423,25.0701,25.0033,25.0701,185100.0
2012-01-30 12:00:00,45.02,45.06,44.97,45.05,206700.0,25.0645,25.0868,25.0367,25.0812,206700.0
2012-01-30 12:30:00,45.05,45.05,44.96,45.01,125400.0,25.0812,25.0812,25.0311,25.059,125400.0
2012-01-30 13:00:00,45.01,45.04,44.94,44.99,143800.0,25.059,25.0757,25.02,25.0478,143800.0
2012-01-30 13:30:00,44.99,45.1,44.98,45.09,163800.0,25.0478,25.1091,25.0423,25.1035,163800.0
2012-01-30 14:00:00,45.1,45.12,45.04,45.06,194900.0,25.1091,25.1202,25.0757,25.0868,194900.0
2012-01-30 14:30:00,45.05,45.09,45.01,45.04,195500.0,25.0812,25.1035,25.059,25.0757,195500.0
2012-01-30 15:00:00,45.03,45.05,44.97,45.0,267000.0,25.0701,25.0812,25.0367,25.0534,267000.0
2012-01-30 15:30:00,44.99,45.03,44.9,45.02,485800.0,25.0478,25.0701,24.9977,25.0645,485800.0
2012-01-31 09:30:00,45.22,45.3,45.16,45.21,410300.0,25.1759,25.2204,25.1425,25.1703,410300.0
2012-01-31 10:00:00,45.2,45.23,45.05,45.18,286600.0,25.1648,25.1815,25.0812,25.1536,286600.0
2012-01-31 10:30:00,45.19,45.24,45.11,45.24,352700.0,25.1592,25.187,25.1146,25.187,352700.0
2012-01-31 11:00:00,45.24,45.32,45.2,45.32,329200.0,25.187,25.2316,25.1648,25.2316,329200.0
2012-01-31 11:30:00,45.31,45.33,45.24,45.31,260300.0,25.226,25.2371,25.187,25.226,260300.0
2012-01-31 12:00:00,45.31,45.35,45.29,45.3,226500.0,25.226,25.2483,25.2149,25.2204,226500.0
2012-01-31 12:30:00,45.3,45.34,45.29,45.34,157800.0,25.2204,25.2427,25.2149,25.2427,157800.0
2012-01-31 13:00:00,45.34,45.38,45.33,45.36,186800.0,25.2427,25.265,25.2371,25.2538,186800.0
2012-01-31 13:30:00,45.35,45.36,45.24,45.27,170500.0,25.2483,25.2538,25.187,25.2037,170500.0
2012-01-31 14:00:00,45.27,45.33,45.23,45.33,204800.0,25.2037,25.2371,25.1815,25.2371,204800.0
2012-01-31 14:30:00,45.34,45.47,45.33,45.47,261600.0,25.2427,25.3151,25.2371,25.3151,261600.0
2012-01-31 15:00:00,45.47,45.52,45.39,45.47,421300.0,25.3151,25.3429,25.2705,25.3151,421300.0
2012-01-31 15:30:00,45.48,45.56,45.46,45.55,976800.0,25.3206,25.3652,25.3095,25.3596,976800.0
2012-02-01 09:30:00,45.57,45.68,45.34,45.46,428200.0,25.3707,25.432,25.2427,25.3095,428200.0
2012-02-01 10:00:00,45.46,45.55,45.41,45.52,314900.0,25.3095,25.3596,25.2817,25.3429,314900.0
2012-02-01 10:30:00,45.52,45.52,45.41,45.43,197100.0,25.3429,25.3429,25.2817,25.2928,197100.0
2012-02-01 11:00:00,45.43,45.48,45.41,45.44,223000.0,25.2928,25.3206,25.2817,25.2984,223000.0
2012-02-01 11:30:00,45.44,45.49,45.4,45.4,246700.0,25.2984,25.3262,25.2761,25.2761,246700.0
2012-02-01 12:00:00,45.4,45.47,45.36,45.45,181900.0,25.2761,25.3151,25.2538,25.3039,181900.0
2012-02-01 12:30:00,45.45,45.47,45.38,45.43,182100.0,25.3039,25.3151,25.265,25.2928,182100.0
2012-02-01 13:00:00,45.44,45.49,45.43,45.46,173100.0,25.2984,25.3262,25.2928,25.3095,173100.0
2012-02-01 13:30:00,45.46,45.49,45.42,45.44,276300.0,25.3095,25.3262,25.2872,25.2984,276300.0
2012-02-01 14:00:00,45.45,45.48,45.42,45.47,140700.0,25.3039,25.3206,25.2872,25.3151,140700.0
2012-02-01 14:30:00,45.47,45.47,45.39,45.47,197200.0,25.3151,25.3151,25.2705,25.3151,197200.0
2012-02-01 15:00:00,45.47,45.51,45.45,45.49,222000.0,25.3151,25.3373,25.3039,25.3262,222000.0
2012-02-01 15:30:00,45.48,45.48,45.35,45.39,762300.0,25.3206,25.3206,25.2483,25.2705,762300.0
2012-02-02 09:30:00,44.85,44.93,44.65,44.7,624600.0,25.2363,25.2814,25.1238,25.1519,624600.0
2012-02-02 10:00:00,44.69,44.71,44.64,44.7,330300.0,25.1463,25.1576,25.1182,25.1519,330300.0
2012-02-02 10:30:00,44.7,44.74,44.66,44.68,350900.0,25.1519,25.1744,25.1294,25.1407,350900.0
2012-02-02 11:00:00,44.69,44.69,44.59,44.69,321200.0,25.1463,25.1463,25.09,25.1463,321200.0
2012-02-02 11:30:00,44.68,44.71,44.6,44.6,425600.0,25.1407,25.1576,25.0957,25.0957,425600.0
2012-02-02 12:00:00,44.61,44.61,44.54,44.55,362400.0,25.1013,25.1013,25.0619,25.0675,362400.0
2012-02-02 12:30:00,44.55,44.57,44.49,44.5,338900.0,25.0675,25.0788,25.0338,25.0394,338900.0
2012-02-02 13:00:00,44.51,44.51,44.36,44.45,352100.0,25.045,25.045,24.9606,25.0113,352100.0
2012-02-02 13:30:00,44.45,44.45,44.33,44.34,425000.0,25.0113,25.0113,24.9437,24.9494,425000.0
2012-02-02 14:00:00,44.34,44.4,44.3,44.4,541200.0,24.9494,24.9831,24.9269,24.9831,541200.0
2012-02-02 14:30:00,44.4,44.42,44.3,44.3,349600.0,24.9831,24.9944,24.9269,24.9269,349600.0
2012-02-02 15:00:00,44.3,44.36,44.26,44.36,590400.0,24.9269,24.9606,24.9044,24.9606,590400.0
2012-02-02 15:30:00,44.36,44.36,44.22,44.25,1210100.0,24.9606,24.9606,24.8818,24.8987,1210100.0
2012-02-03 09:30:00,44.37,44.56,44.12,44.14,585900.0,24.9663,25.0732,24.8256,24.8368,585900.0
2012-02-03 10:00:00,44.14,44.21,44.04,44.12,444300.0,24.8368,24.8762,24.7806,24.8256,444300.0
2012-02-03 10:30:00,44.12,44.15,44.09,44.09,338500.0,24.8256,24.8425,24.8087,24.8087,338500.0
2012-02-03 11:00:00,44.09,44.23,44.09,44.21,356600.0,24.8087,24.8875,24.8087,24.8762,356600.0
2012-02-03 11:30:00,44.21,44.26,44.18,44.2,237000.0,24.8762,24.9044,24.8593,24.8706,237000.0
2012-02-03 12:00:00,44.2,44.27,44.18,44.25,203000.0,24.8706,24.91,24.8593,24.8987,203000.0
2012-02-03 12:30:00,44.25,44.26,44.23,44.25,271300.0,24.8987,24.9044,24.8875,24.8987,271300.0
2012-02-03 13:00:00,44.25,44.26,44.17,44.18,260000.0,24.8987,24.9044,24.8537,24.8593,260000.0
2012-02-03 13:30:00,44.18,44.2,44.13,44.2,165800.0,24.8593,24.8706,24.8312,24.8706,165800.0
2012-02-03 14:00:00,44.2,44.27,44.19,44.27,180900.0,24.8706,24.91,24.865,24.91,180900.0
2012-02-03 14:30:00,44.26,44.3,44.23,44.29,278800.0,24.9044,24.9269,24.8875,24.9212,278800.0
2012-02-03 15:00:00,44.29,44.3,44.22,44.24,206700.0,24.9212,24.9269,24.8818,24.8931,206700.0
2012-02-03 15:30:00,44.24,44.34,44.21,44.3,662000.0,24.8931,24.9494,24.8762,24.9269,662000.0
2012-02-06 09:30:00,44.26,44.49,44.16,44.3,453300.0,24.9044,25.0338,24.8481,24.9269,453300.0
2012-02-06 10:00:00,44.29,44.42,44.29,44.38,234300.0,24.9212,24.9944,24.9212,24.9719,234300.0
2012-02-06 10:30:00,44.37,44.46,44.33,44.33,172300.0,24.9663,25.0169,24.9437,24.9437,172300.0
2012-02-06 11:00:00,44.33,44.4,44.3,44.39,145700.0,24.9437,24.9831,24.9269,24.9775,145700.0
2012-02-06 11:30:00,44.39,44.39,44.25,44.29,163000.0,24.9775,24.9775,24.8987,24.9212,163000.0
2012-02-06 12:00:00,44.29,44.31,44.2,44.31,179600.0,24.9212,24.9325,24.8706,24.9325,179600.0
2012-02-06 12:30:00,44.3,44.31,44.21,44.21,180700.0,24.9269,24.9325,24.8762,24.8762,180700.0
2012-02-06 13:00:00,44.22,44.26,44.2,44.25,129700.0,24.8818,24.9044,24.8706,24.8987,129700.0
2012-02-06 13:30:00,44.26,44.3,44.22,44.24,203600.0,24.9044,24.9269,24.8818,24.8931,203600.0
2012-02-06 14:00:00,44.23,44.24,44.17,44.21,245100.0,24.8875,24.8931,24.8537,24.8762,245100.0
2012-02-06 14:30:00,44.2,44.32,44.18,44.3,311700.0,24.8706,24.9381,24.8593,24.9269,311700.0
2012-02-06 15:00:00,44.29,44.29,44.23,44.27,242400.0,24.9212,24.9212,24.8875,24.91,242400.0
2012-02-06 15:30:00,44.27,44.27,44.18,44.19,877100.0,24.91,24.91,24.8593,24.865,877100.0
2012-02-07 09:30:00,44.14,44.36,44.06,44.16,454100.0,24.8368,24.9606,24.7918,24.8481,454100.0
2012-02-07 10:00:00,44.16,44.34,44.16,44.31,481400.0,24.8481,24.9494,24.8481,24.9325,481400.0
2012-02-07 10:30:00,44.31,44.37,44.27,44.32,265200.0,24.9325,24.9663,24.91,24.9381,265200.0
2012-02-07 11:00:00,44.32,44.39,44.31,44.38,253200.0,24.9381,24.9775,24.9325,24.9719,253200.0
2012-02-07 11:30:00,44.38,44.49,44.37,44.47,164700.0,24.9719,25.0338,24.9663,25.0225,164700.0
2012-02-07 12:00:00,44.47,44.52,44.46,44.46,294700.0,25.0225,25.0507,25.0169,25.0169,294700.0
2012-02-07 12:30:00,44.47,44.5,44.41,44.49,178300.0,25.0225,25.0394,24.9888,25.0338,178300.0
2012-02-07 13:00:00,44.48,44.54,44.47,44.53,188700.0,25.0281,25.0619,25.0225,25.0563,188700.0
2012-02-07 13:30:00,44.54,44.59,44.5,44.56,213500.0,25.0619,25.09,25.0394,25.0732,213500.0
2012-02-07 14:00:00,44.56,44.59,44.52,44.57,280300.0,25.0732,25.09,25.0507,25.0788,280300.0
2012-02-07 14:30:00,44.57,44.58,44.51,44.52,294500.0,25.0788,25.0844,25.045,25.0507,294500.0
2012-02-07 15:00:00,44.52,44.66,44.51,44.65,463100.0,25.0507,25.1294,25.045,25.1238,463100.0
2012-02-07 15:30:00,44.66,44.66,44.49,44.5,675300.0,25.1294,25.1294,25.0338,25.0394,675300.0
2012-02-08 09:30:00,44.59,44.63,44.45,44.54,479400.0,25.09,25.1125,25.0113,25.0619,479400.0
2012-02-08 10:00:00,44.53,44.58,44.47,44.48,278200.0,25.0563,25.0844,25.0225,25.0281,278200.0
2012-02-08 10:30:00,44.47,44.64,44.47,44.57,310800.0,25.0225,25.1182,25.0225,25.0788,310800.0
2012-02-08 11:00:00,44.57,44.63,44.5,44.56,326300.0,25.0788,25.1125,25.0394,25.0732,326300.0
2012-02-08 11:30:00,44.55,44.61,44.51,44.59,238500.0,25.0675,25.1013,25.045,25.09,238500.0
2012-02-08 12:00:00,44.59,44.59,44.52,44.55,178800.0,25.09,25.09,25.0507,25.0675,178800.0
2012-02-08 12:30:00,44.54,44.7,44.54,44.67,258400.0,25.0619,25.1519,25.0619,25.1351,258400.0
2012-02-08 13:00:00,44.67,44.69,44.62,44.66,182500.0,25.1351,25.1463,25.1069,25.1294,182500.0
2012-02-08 13:30:00,44.67,44.69,44.61,44.61,143200.0,25.1351,25.1463,25.1013,25.1013,143200.0
2012-02-08 14:00:00,44.61,44.69,44.59,44.69,218300.0,25.1013,25.1463,25.09,25.1463,218300.0
2012-02-08 14:30:00,44.68,44.69,44.62,44.63,212300.0,25.1407,25.1463,25.1069,25.1125,212300.0
2012-02-08 15:00:00,44.63,44.7,44.58,44.59,237700.0,25.1125,25.1519,25.0844,25.09,237700.0
2012-02-08 15:30:00,44.59,44.63,44.56,44.62,382500.0,25.09,25.1125,25.0732,25.1069,382500.0
2012-02-09 09:30:00,44.64,44.69,44.4,44.46,356300.0,25.1182,25.1463,24.9831,25.0169,356300.0
2012-02-09 10:00:00,44.47,44.62,44.43,44.6,266200.0,25.0225,25.1069,25.0,25.0957,266200.0
2012-02-09 10:30:00,44.59,44.68,44.56,44.68,240900.0,25.09,25.1407,25.0732,25.1407,240900.0
2012-02-09 11:00:00,44.66,44.71,44.61,44.61,182500.0,25.1294,25.1576,25.1013,25.1013,182500.0
2012-02-09 11:30:00,44.61,44.63,44.54,44.58,139200.0,25.1013,25.1125,25.0619,25.0844,139200.0
2012-02-09 12:00:00,44.59,44.67,44.56,44.62,448400.0,25.09,25.1351,25.0732,25.1069,448400.0
2012-02-09 12:30:00,44.62,44.69,44.59,44.66,198400.0,25.1069,25.1463,25.09,25.1294,198400.0
2012-02-09 13:00:00,44.65,44.68,44.55,44.6,234000.0,25.1238,25.1407,25.0675,25.0957,234000.0
2012-02-09 13:30:00,44.6,44.63,44.55,44.55,193300.0,25.0957,25.1125,25.0675,25.0675,193300.0
2012-02-09 14:00:00,44.56,44.65,44.55,44.65,161100.0,25.0732,25.1238,25.0675,25.1238,161100.0
2012-02-09 14:30:00,44.65,44.65,44.6,44.61,112900.0,25.1238,25.1238,25.0957,25.1013,112900.0
2012-02-09 15:00:00,44.61,44.66,44.59,44.65,205100.0,25.1013,25.1294,25.09,25.1238,205100.0
2012-02-09 15:30:00,44.65,44.68,44.61,44.67,359300.0,25.1238,25.1407,25.1013,25.1351,359300.0
2012-02-10 09:30:00,44.52,44.61,44.36,44.52,238600.0,25.0507,25.1013,24.9606,25.0507,238600.0
2012-02-10 10:00:00,44.5,44.66,44.5,44.6,226200.0,25.0394,25.1294,25.0394,25.0957,226200.0
2012-02-10 10:30:00,44.61,44.64,44.54,44.6,218300.0,25.1013,25.1182,25.0619,25.0957,218300.0
2012-02-10 11:00:00,44.59,44.65,44.56,44.58,241300.0,25.09,25.1238,25.0732,25.0844,241300.0
2012-02-10 11:30:00,44.58,44.64,44.54,44.62,90900.0,25.0844,25.1182,25.0619,25.1069,90900.0
2012-02-10 12:00:00,44.62,44.68,44.61,44.66,146400.0,25.1069,25.1407,25.1013,25.1294,146400.0
2012-02-10 12:30:00,44.66,44.76,44.66,44.76,161000.0,25.1294,25.1857,25.1294,25.1857,161000.0
2012-02-10 13:00:00,44.75,44.77,44.7,44.73,230500.0,25.1801,25.1913,25.1519,25.1688,230500.0
2012-02-10 13:30:00,44.75,44.75,44.65,44.67,250900.0,25.1801,25.1801,25.1238,25.1351,250900.0
2012-02-10 14:00:00,44.67,44.69,44.58,44.6,204100.0,25.1351,25.1463,25.0844,25.0957,204100.0
2012-02-10 14:30:00,44.6,44.6,44.54,44.56,415200.0,25.0957,25.0957,25.0619,25.0732,415200.0
2012-02-10 15:00:00,44.56,44.58,44.53,44.55,436300.0,25.0732,25.0844,25.0563,25.0675,436300.0
2012-02-10 15:30:00,44.56,44.63,44.52,44.62,599400.0,25.0732,25.1125,25.0507,25.1069,599400.0
2012-02-13 09:30:00,44.77,44.78,44.54,44.56,198500.0,25.1913,25.197,25.0619,25.0732,198500.0
2012-02-13 10:00:00,44.56,44.61,44.52,44.6,154600.0,25.0732,25.1013,25.0507,25.0957,154600.0
2012-02-13 10:30:00,44.59,44.64,44.55,44.62,152500.0,25.09,25.1182,25.0675,25.1069,152500.0
2012-02-13 11:00:00,44.63,44.72,44.63,44.68,200300.0,25.1125,25.1632,25.1125,25.1407,200300.0
2012-02-13 11:30:00,44.68,44.7,44.63,44.65,114500.0,25.1407,25.1519,25.1125,25.1238,114500.0
2012-02-13 12:00:00,44.65,44.65,44.53,44.56,119600.0,25.1238,25.1238,25.0563,25.0732,119600.0
2012-02-13 12:30:00,44.56,44.57,44.5,44.51,118700.0,25.0732,25.0788,25.0394,25.045,118700.0
2012-02-13 13:00:00,44.5,44.59,44.5,44.5,122900.0,25.0394,25.09,25.0394,25.0394,122900.0
2012-02-13 13:30:00,44.5,44.53,44.45,44.48,127600.0,25.0394,25.0563,25.0113,25.0281,127600.0
2012-02-13 14:00:00,44.47,44.5,44.44,44.44,154600.0,25.0225,25.0394,25.0056,25.0056,154600.0
2012-02-13 14:30:00,44.45,44.51,44.45,44.5,176000.0,25.0113,25.045,25.0113,25.0394,176000.0
2012-02-13 15:00:00,44.49,44.51,44.43,44.43,213400.0,25.0338,25.045,25.0,25.0,213400.0
2012-02-13 15:30:00,44.43,44.44,44.39,44.43,386000.0,25.0,25.0056,24.9775,25.0,386000.0
2012-02-14 09:30:00,44.31,44.44,44.18,44.24,258300.0,24.9325,25.0056,24.8593,24.8931,258300.0
2012-02-14 10:00:00,44.23,44.35,44.22,44.3,177400.0,24.8875,24.955,24.8818,24.9269,177400.0
2012-02-14 10:30:00,44.3,44.4,44.27,44.39,109500.0,24.9269,24.9831,24.91,24.9775,109500.0
2012-02-14 11:00:00,44.39,44.47,44.36,44.44,99400.0,24.9775,25.0225,24.9606,25.0056,99400.0
2012-02-14 11:30:00,44.44,44.55,44.43,44.46,150500.0,25.0056,25.0675,25.0,25.0169,150500.0
2012-02-14 12:00:00,44.47,44.59,44.47,44.59,85600.0,25.0225,25.09,25.0225,25.09,85600.0
2012-02-14 12:30:00,44.58,44.59,44.49,44.49,95200.0,25.0844,25.09,25.0338,25.0338,95200.0
2012-02-14 13:00:00,44.49,44.5,44.4,44.43,109700.0,25.0338,25.0394,24.9831,25.0,109700.0
2012-02-14 13:30:00,44.44,44.48,44.43,44.48,83500.0,25.0056,25.0281,25.0,25.0281,83500.0
2012-02-14 14:00:00,44.48,44.51,44.3,44.31,471400.0,25.0281,25.045,24.9269,24.9325,471400.0
2012-02-14 14:30:00,44.31,44.4,44.3,44.39,162100.0,24.9325,24.9831,24.9269,24.9775,162100.0
2012-02-14 15:00:00,44.39,44.42,44.24,44.27,165500.0,24.9775,24.9944,24.8931,24.91,165500.0
2012-02-14 15:30:00,44.28,44.54,44.27,44.54,615200.0,24.9156,25.0619,24.91,25.0619,615200.0
2012-02-15 09:30:00,44.42,44.53,44.2,44.26,300300.0,24.9944,25.0563,24.8706,24.9044,300300.0
2012-02-15 10:00:00,44.26,44.3,44.18,44.2,228700.0,24.9044,24.9269,24.8593,24.8706,228700.0
2012-02-15 10:30:00,44.2,44.29,44.16,44.27,199900.0,24.8706,24.9212,24.8481,24.91,199900.0
2012-02-15 11:00:00,44.28,44.38,44.23,44.35,222400.0,24.9156,24.9719,24.8875,24.955,222400.0
2012-02-15 11:30:00,44.36,44.38,44.32,44.35,137900.0,24.9606,24.9719,24.9381,24.955,137900.0
2012-02-15 12:00:00,44.35,44.4,44.35,44.36,106700.0,24.955,24.9831,24.955,24.9606,106700.0
2012-02-15 12:30:00,44.37,44.37,44.29,44.3,231700.0,24.9663,24.9663,24.9212,24.9269,231700.0
2012-02-15 13:00:00,44.29,44.32,44.21,44.22,136400.0,24.9212,24.9381,24.8762,24.8818,136400.0
2012-02-15 13:30:00,44.23,44.25,44.21,44.25,96500.0,24.8875,24.8987,24.8762,24.8987,96500.0
2012-02-15 14:00:00,44.26,44.28,44.13,44.21,246800.0,24.9044,24.9156,24.8312,24.8762,246800.0
2012-02-15 14:30:00,44.21,44.23,44.1,44.1,179900.0,24.8762,24.8875,24.8143,24.8143,179900.0
2012-02-15 15:00:00,44.1,44.14,44.03,44.14,278900.0,24.8143,24.8368,24.7749,24.8368,278900.0
2012-02-15 15:30:00,44.14,44.21,44.12,44.18,376400.0,24.8368,24.8762,24.8256,24.8593,376400.0
2012-02-16 09:30:00,44.17,44.47,44.14,44.33,356600.0,24.8537,25.0225,24.8368,24.9437,356600.0
2012-02-16 10:00:00,44.33,44.37,44.2,44.32,319100.0,24.9437,24.9663,24.8706,24.9381,319100.0
2012-02-16 10:30:00,44.33,44.39,44.24,44.27,207700.0,24.9437,24.9775,24.8931,24.91,207700.0
2012-02-16 11:00:00,44.27,44.36,44.25,44.34,301700.0,24.91,24.9606,24.8987,24.9494,301700.0
2012-02-16 11:30:00,44.34,44.43,44.33,44.33,165800.0,24.9494,25.0,24.9437,24.9437,165800.0
2012-02-16 12:00:00,44.34,44.37,44.25,44.33,188200.0,24.9494,24.9663,24.8987,24.9437,188200.0
2012-02-16 12:30:00,44.32,44.39,44.32,44.39,101500.0,24.9381,24.9775,24.9381,24.9775,101500.0
2012-02-16 13:00:00,44.39,44.43,44.37,44.38,96900.0,24.9775,25.0,24.9663,24.9719,96900.0
2012-02-16 13:30:00,44.39,44.42,44.36,44.36,84100.0,24.9775,24.9944,24.9606,24.9606,84100.0
2012-02-16 14:00:00,44.36,44.43,44.35,44.42,145000.0,24.9606,25.0,24.955,24.9944,145000.0
2012-02-16 14:30:00,44.42,44.43,44.39,44.4,142300.0,24.9944,25.0,24.9775,24.9831,142300.0
2012-02-16 15:00:00,44.4,44.42,44.39,44.41,208400.0,24.9831,24.9944,24.9775,24.9888,208400.0
2012-02-16 15:30:00,44.41,44.45,44.36,44.42,759700.0,24.9888,25.0113,24.9606,24.9944,759700.0
2012-02-17 09:30:00,44.57,44.62,44.37,44.43,901400.0,25.0788,25.1069,24.9663,25.0,901400.0
2012-02-17 10:00:00,44.43,44.49,44.39,44.4,251500.0,25.0,25.0338,24.9775,24.9831,251500.0
2012-02-17 10:30:00,44.4,44.44,44.37,44.42,139600.0,24.9831,25.0056,24.9663,24.9944,139600.0
2012-02-17 11:00:00,44.42,44.47,44.38,44.43,122400.0,24.9944,25.0225,24.9719,25.0,122400.0
2012-02-17 11:30:00,44.44,44.48,44.39,44.39,127500.0,25.0056,25.0281,24.9775,24.9775,127500.0
2012-02-17 12:00:00,44.4,44.42,44.36,44.42,143500.0,24.9831,24.9944,24.9606,24.9944,143500.0
2012-02-17 12:30:00,44.42,44.54,44.41,44.41,115400.0,24.9944,25.0619,24.9888,24.9888,115400.0
2012-02-17 13:00:00,44.41,44.41,44.39,44.4,65600.0,24.9888,24.9888,24.9775,24.9831,65600.0
2012-02-17 13:30:00,44.39,44.43,44.39,44.43,96200.0,24.9775,25.0,24.9775,25.0,96200.0
2012-02-17 14:00:00,44.42,44.43,44.38,44.39,165100.0,24.9944,25.0,24.9719,24.9775,165100.0
2012-02-17 14:30:00,44.39,44.42,44.37,44.4,532700.0,24.9775,24.9944,24.9663,24.9831,532700.0
2012-02-17 15:00:00,44.4,44.41,44.38,44.41,285700.0,24.9831,24.9888,24.9719,24.9888,285700.0
2012-02-17 15:30:00,44.4,44.41,44.34,44.38,943100.0,24.9831,24.9888,24.9494,24.9719,943100.0
2012-02-21 09:30:00,44.37,44.4,44.09,44.11,324900.0,24.9663,24.9831,24.8087,24.82,324900.0
2012-02-21 10:00:00,44.12,44.12,44.05,44.12,237900.0,24.8256,24.8256,24.7862,24.8256,237900.0
2012-02-21 10:30:00,44.11,44.12,44.07,44.08,199600.0,24.82,24.8256,24.7974,24.8031,199600.0
2012-02-21 11:00:00,44.07,44.1,44.05,44.09,220900.0,24.7974,24.8143,24.7862,24.8087,220900.0
2012-02-21 11:30:00,44.09,44.1,44.02,44.02,171100.0,24.8087,24.8143,24.7693,24.7693,171100.0
2012-02-21 12:00:00,44.03,44.1,44.02,44.1,119900.0,24.7749,24.8143,24.7693,24.8143,119900.0
2012-02-21 12:30:00,44.1,44.1,44.02,44.03,131700.0,24.8143,24.8143,24.7693,24.7749,131700.0
2012-02-21 13:00:00,44.03,44.04,43.92,43.93,312600.0,24.7749,24.7806,24.713,24.7187,312600.0
2012-02-21 13:30:00,43.93,44.03,43.91,44.0,174700.0,24.7187,24.7749,24.7074,24.7581,174700.0
2012-02-21 14:00:00,44.01,44.01,43.93,43.94,205800.0,24.7637,24.7637,24.7187,24.7243,205800.0
2012-02-21 14:30:00,43.93,43.98,43.92,43.98,230300.0,24.7187,24.7468,24.713,24.7468,230300.0
2012-02-21 15:00:00,43.97,44.0,43.95,44.0,274900.0,24.7412,24.7581,24.7299,24.7581,274900.0
2012-02-21 15:30:00,44.0,44.05,43.97,44.04,541100.0,24.7581,24.7862,24.7412,24.7806,541100.0
2012-02-22 09:30:00,44.09,44.25,43.91,43.93,303200.0,24.8087,24.8987,24.7074,24.7187,303200.0
2012-02-22 10:00:00,43.93,44.03,43.9,44.02,238100.0,24.7187,24.7749,24.7018,24.7693,238100.0
2012-02-22 10:30:00,44.03,44.12,43.97,43.98,183700.0,24.7749,24.8256,24.7412,24.7468,183700.0
2012-02-22 11:00:00,43.97,43.98,43.88,43.91,163000.0,24.7412,24.7468,24.6905,24.7074,163000.0
2012-02-22 11:30:00,43.9,43.99,43.85,43.98,139800.0,24.7018,24.7524,24.6737,24.7468,139800.0
2012-02-22 12:00:00,43.99,43.99,43.9,43.96,124500.0,24.7524,24.7524,24.7018,24.7356,124500.0
2012-02-22 12:30:00,43.96,44.05,43.95,44.03,124600.0,24.7356,24.7862,24.7299,24.7749,124600.0
2012-02-22 13:00:00,44.04,44.13,44.03,44.12,137300.0,24.7806,24.8312,24.7749,24.8256,137300.0
2012-02-22 13:30:00,44.12,44.16,44.11,44.13,111900.0,24.8256,24.8481,24.82,24.8312,111900.0
2012-02-22 14:00:00,44.11,44.24,44.1,44.2,152000.0,24.82,24.8931,24.8143,24.8706,152000.0
2012-02-22 14:30:00,44.21,44.21,44.11,44.12,117700.0,24.8762,24.8762,24.82,24.8256,117700.0
2012-02-22 15:00:00,44.12,44.19,44.12,44.15,150200.0,24.8256,24.865,24.8256,24.8425,150200.0
2012-02-22 15:30:00,44.15,44.22,44.11,44.18,633000.0,24.8425,24.8818,24.82,24.8593,633000.0
2012-02-23 09:30:00,44.17,44.24,44.01,44.09,307700.0,24.8537,24.8931,24.7637,24.8087,307700.0
2012-02-23 10:00:00,44.1,44.11,43.88,43.98,344900.0,24.8143,24.82,24.6905,24.7468,344900.0
2012-02-23 10:30:00,43.98,44.13,43.96,44.11,173100.0,24.7468,24.8312,24.7356,24.82,173100.0
2012-02-23 11:00:00,44.11,44.18,44.05,44.09,170500.0,24.82,24.8593,24.7862,24.8087,170500.0
2012-02-23 11:30:00,44.08,44.15,44.02,44.1,198400.0,24.8031,24.8425,24.7693,24.8143,198400.0
2012-02-23 12:00:00,44.1,44.17,44.08,44.14,204000.0,24.8143,24.8537,24.8031,24.8368,204000.0
2012-02-23 12:30:00,44.14,44.24,44.1,44.23,175900.0,24.8368,24.8931,24.8143,24.8875,175900.0
2012-02-23 13:00:00,44.24,44.27,44.16,44.25,172000.0,24.8931,24.91,24.8481,24.8987,172000.0
2012-02-23 13:30:00,44.26,44.3,44.2,44.28,169100.0,24.9044,24.9269,24.8706,24.9156,169100.0
2012-02-23 14:00:00,44.27,44.3,44.26,44.3,109100.0,24.91,24.9269,24.9044,24.9269,109100.0
2012-02-23 14:30:00,44.29,44.29,44.23,44.24,108400.0,24.9212,24.9212,24.8875,24.8931,108400.0
2012-02-23 15:00:00,44.24,44.26,44.2,44.22,163000.0,24.8931,24.9044,24.8706,24.8818,163000.0
2012-02-23 15:30:00,44.22,44.25,44.2,44.23,379100.0,24.8818,24.8987,24.8706,24.8875,379100.0
2012-02-24 09:30:00,44.21,44.36,44.12,44.35,329700.0,24.8762,24.9606,24.8256,24.955,329700.0
2012-02-24 10:00:00,44.34,44.55,44.29,44.55,428300.0,24.9494,25.0675,24.9212,25.0675,428300.0
2012-02-24 10:30:00,44.54,44.59,44.51,44.53,174400.0,25.0619,25.09,25.045,25.0563,174400.0
2012-02-24 11:00:00,44.53,44.56,44.49,44.55,212800.0,25.0563,25.0732,25.0338,25.0675,212800.0
2012-02-24 11:30:00,44.56,44.64,44.53,44.64,176400.0,25.0732,25.1182,25.0563,25.1182,176400.0
2012-02-24 12:00:00,44.63,44.66,44.57,44.58,137500.0,25.1125,25.1294,25.0788,25.0844,137500.0
2012-02-24 12:30:00,44.59,44.59,44.51,44.52,99900.0,25.09,25.09,25.045,25.0507,99900.0
2012-02-24 13:00:00,44.52,44.54,44.4,44.4,115500.0,25.0507,25.0619,24.9831,24.9831,115500.0
2012-02-24 13:30:00,44.41,44.48,44.4,44.46,153600.0,24.9888,25.0281,24.9831,25.0169,153600.0
2012-02-24 14:00:00,44.47,44.52,44.47,44.49,217000.0,25.0225,25.0507,25.0225,25.0338,217000.0
2012-02-24 14:30:00,44.49,44.5,44.38,44.38,176800.0,25.0338,25.0394,24.9719,24.9719,176800.0
2012-02-24 15:00:00,44.39,44.57,44.38,44.55,288800.0,24.9775,25.0788,24.9719,25.0675,288800.0
2012-02-24 15:30:00,44.55,44.55,44.44,44.53,738900.0,25.0675,25.0675,25.0056,25.0563,738900.0
2012-02-27 09:30:00,44.37,44.52,44.29,44.36,294600.0,24.9663,25.0507,24.9212,24.9606,294600.0
2012-02-27 10:00:00,44.36,44.41,44.28,44.33,363100.0,24.9606,24.9888,24.9156,24.9437,363100.0
2012-02-27 10:30:00,44.33,44.47,44.31,44.38,107800.0,24.9437,25.0225,24.9325,24.9719,107800.0
2012-02-27 11:00:00,44.39,44.53,44.38,44.53,155800.0,24.9775,25.0563,24.9719,25.0563,155800.0
2012-02-27 11:30:00,44.53,44.6,44.51,44.59,110100.0,25.0563,25.0957,25.045,25.09,110100.0
2012-02-27 12:00:00,44.58,44.6,44.55,44.59,157600.0,25.0844,25.0957,25.0675,25.09,157600.0
2012-02-27 12:30:00,44.58,44.66,44.56,44.62,179600.0,25.0844,25.1294,25.0732,25.1069,179600.0
2012-02-27 13:00:00,44.62,44.63,44.5,44.5,118500.0,25.1069,25.1125,25.0394,25.0394,118500.0
2012-02-27 13:30:00,44.5,44.56,44.5,44.52,118800.0,25.0394,25.0732,25.0394,25.0507,118800.0
2012-02-27 14:00:00,44.52,44.55,44.46,44.49,95600.0,25.0507,25.0675,25.0169,25.0338,95600.0
2012-02-27 14:30:00,44.5,44.51,44.45,44.48,130400.0,25.0394,25.045,25.0113,25.0281,130400.0
2012-02-27 15:00:00,44.49,44.6,44.48,44.56,225900.0,25.0338,25.0957,25.0281,25.0732,225900.0
2012-02-27 15:30:00,44.56,44.57,44.44,44.44,576200.0,25.0732,25.0788,25.0056,25.0056,576200.0
2012-02-28 09:30:00,44.53,44.73,44.51,44.67,454100.0,25.0563,25.1688,25.045,25.1351,454100.0
2012-02-28 10:00:00,44.65,44.73,44.48,44.48,241500.0,25.1238,25.1688,25.0281,25.0281,241500.0
2012-02-28 10:30:00,44.49,44.57,44.37,44.38,155000.0,25.0338,25.0788,24.9663,24.9719,155000.0
2012-02-28 11:00:00,44.38,44.38,44.31,44.37,156500.0,24.9719,24.9719,24.9325,24.9663,156500.0
2012-02-28 11:30:00,44.37,44.45,44.37,44.4,172000.0,24.9663,25.0113,24.9663,24.9831,172000.0
2012-02-28 12:00:00,44.4,44.4,44.28,44.28,118700.0,24.9831,24.9831,24.9156,24.9156,118700.0
2012-02-28 12:30:00,44.28,44.33,44.28,44.3,147700.0,24.9156,24.9437,24.9156,24.9269,147700.0
2012-02-28 13:00:00,44.31,44.36,44.29,44.33,105100.0,24.9325,24.9606,24.9212,24.9437,105100.0
2012-02-28 13:30:00,44.33,44.34,44.28,44.32,108100.0,24.9437,24.9494,24.9156,24.9381,108100.0
2012-02-28 14:00:00,44.32,44.35,44.3,44.31,115100.0,24.9381,24.955,24.9269,24.9325,115100.0
2012-02-28 14:30:00,44.31,44.41,44.3,44.39,140100.0,24.9325,24.9888,24.9269,24.9775,140100.0
2012-02-28 15:00:00,44.39,44.39,44.33,44.36,145200.0,24.9775,24.9775,24.9437,24.9606,145200.0
2012-02-28 15:30:00,44.36,44.39,44.32,44.35,410400.0,24.9606,24.9775,24.9381,24.955,410400.0
2012-02-29 09:30:00,44.34,44.48,44.23,44.27,280300.0,24.9494,25.0281,24.8875,24.91,280300.0
2012-02-29 10:00:00,44.27,44.32,44.22,44.31,228800.0,24.91,24.9381,24.8818,24.9325,228800.0
2012-02-29 10:30:00,44.31,44.33,44.21,44.24,240100.0,24.9325,24.9437,24.8762,24.8931,240100.0
2012-02-29 11:00:00,44.24,44.26,44.11,44.11,204600.0,24.8931,24.9044,24.82,24.82,204600.0
2012-02-29 11:30:00,44.11,44.27,44.1,44.26,192700.0,24.82,24.91,24.8143,24.9044,192700.0
2012-02-29 12:00:00,44.26,44.33,44.25,44.27,110100.0,24.9044,24.9437,24.8987,24.91,110100.0
2012-02-29 12:30:00,44.27,44.28,44.16,44.17,133700.0,24.91,24.9156,24.8481,24.8537,133700.0
2012-02-29 13:00:00,44.17,44.3,44.16,44.29,172100.0,24.8537,24.9269,24.8481,24.9212,172100.0
2012-02-29 13:30:00,44.29,44.34,44.24,44.33,137300.0,24.9212,24.9494,24.8931,24.9437,137300.0
2012-02-29 14:00:00,44.34,44.34,44.23,44.23,153300.0,24.9494,24.9494,24.8875,24.8875,153300.0
2012-02-29 14:30:00,44.23,44.24,44.18,44.19,262100.0,24.8875,24.8931,24.8593,24.865,262100.0
2012-02-29 15:00:00,44.2,44.21,44.14,44.21,379100.0,24.8706,24.8762,24.8368,24.8762,379100.0
2012-02-29 15:30:00,44.21,44.24,44.14,44.2,898700.0,24.8762,24.8931,24.8368,24.8706,898700.0
2012-03-01 09:30:00,44.18,44.37,44.08,44.35,270900.0,24.8593,24.9663,24.8031,24.955,270900.0
2012-03-01 10:00:00,44.34,44.39,44.18,44.33,327100.0,24.9494,24.9775,24.8593,24.9437,327100.0
2012-03-01 10:30:00,44.32,44.47,44.32,44.46,239400.0,24.9381,25.0225,24.9381,25.0169,239400.0
2012-03-01 11:00:00,44.45,44.47,44.35,44.36,161200.0,25.0113,25.0225,24.955,24.9606,161200.0
2012-03-01 11:30:00,44.35,44.41,44.34,44.36,109800.0,24.955,24.9888,24.9494,24.9606,109800.0
2012-03-01 12:00:00,44.36,44.46,44.35,44.46,95000.0,24.9606,25.0169,24.955,25.0169,95000.0
2012-03-01 12:30:00,44.46,44.47,44.42,44.45,139600.0,25.0169,25.0225,24.9944,25.0113,139600.0
2012-03-01 13:00:00,44.45,44.5,44.44,44.49,91000.0,25.0113,25.0394,25.0056,25.0338,91000.0
2012-03-01 13:30:00,44.48,44.5,44.45,44.49,92600.0,25.0281,25.0394,25.0113,25.0338,92600.0
2012-03-01 14:00:00,44.49,44.53,44.47,44.5,134100.0,25.0338,25.0563,25.0225,25.0394,134100.0
2012-03-01 14:30:00,44.5,44.51,44.44,44.45,232600.0,25.0394,25.045,25.0056,25.0113,232600.0
2012-03-01 15:00:00,44.45,44.46,44.25,44.28,271000.0,25.0113,25.0169,24.8987,24.9156,271000.0
2012-03-01 15:30:00,44.29,44.41,44.2,44.37,532800.0,24.9212,24.9888,24.8706,24.9663,532800.0
2012-03-02 09:30:00,44.35,44.49,44.21,44.35,173600.0,24.955,25.0338,24.8762,24.955,173600.0
2012-03-02 10:00:00,44.35,44.35,44.18,44.29,144400.0,24.955,24.955,24.8593,24.9212,144400.0
2012-03-02 10:30:00,44.3,44.35,44.13,44.18,178700.0,24.9269,24.955,24.8312,24.8593,178700.0
2012-03-02 11:00:00,44.17,44.18,44.12,44.16,121100.0,24.8537,24.8593,24.8256,24.8481,121100.0
2012-03-02 11:30:00,44.16,44.22,44.15,44.18,80100.0,24.8481,24.8818,24.8425,24.8593,80100.0
2012-03-02 12:00:00,44.19,44.33,44.15,44.32,128100.0,24.865,24.9437,24.8425,24.9381,128100.0
2012-03-02 12:30:00,44.32,44.34,44.28,44.32,63300.0,24.9381,24.9494,24.9156,24.9381,63300.0
2012-03-02 13:00:00,44.33,44.33,44.24,44.26,95400.0,24.9437,24.9437,24.8931,24.9044,95400.0
2012-03-02 13:30:00,44.26,44.29,44.24,44.24,54300.0,24.9044,24.9212,24.8931,24.8931,54300.0
2012-03-02 14:00:00,44.24,44.29,44.2,44.21,114000.0,24.8931,24.9212,24.8706,24.8762,114000.0
2012-03-02 14:30:00,44.21,44.33,44.18,44.33,203800.0,24.8762,24.9437,24.8593,24.9437,203800.0
2012-03-02 15:00:00,44.32,44.35,44.27,44.32,247500.0,24.9381,24.955,24.91,24.9381,247500.0
2012-03-02 15:30:00,44.32,44.36,44.25,44.28,461500.0,24.9381,24.9606,24.8987,24.9156,461500.0
2012-03-05 09:30:00,44.13,44.22,43.96,43.98,412400.0,24.8312,24.8818,24.7356,24.7468,412400.0
2012-03-05 10:00:00,44.0,44.12,43.95,44.08,583700.0,24.7581,24.8256,24.7299,24.8031,583700.0
2012-03-05 10:30:00,44.08,44.1,44.01,44.05,372700.0,24.8031,24.8143,24.7637,24.7862,372700.0
2012-03-05 11:00:00,44.04,44.1,44.0,44.1,331600.0,24.7806,24.8143,24.7581,24.8143,331600.0
2012-03-05 11:30:00,44.09,44.19,44.07,44.16,340500.0,24.8087,24.865,24.7974,24.8481,340500.0
2012-03-05 12:00:00,44.16,44.27,44.14,44.25,176400.0,24.8481,24.91,24.8368,24.8987,176400.0
2012-03-05 12:30:00,44.25,44.27,44.16,44.19,196400.0,24.8987,24.91,24.8481,24.865,196400.0
2012-03-05 13:00:00,44.18,44.26,44.18,44.19,138600.0,24.8593,24.9044,24.8593,24.865,138600.0
2012-03-05 13:30:00,44.2,44.28,44.2,44.24,252900.0,24.8706,24.9156,24.8706,24.8931,252900.0
2012-03-05 14:00:00,44.25,44.26,44.22,44.23,166500.0,24.8987,24.9044,24.8818,24.8875,166500.0
2012-03-05 14:30:00,44.24,44.26,44.19,44.26,180800.0,24.8931,24.9044,24.865,24.9044,180800.0
2012-03-05 15:00:00,44.25,44.27,44.21,44.26,223900.0,24.8987,24.91,24.8762,24.9044,223900.0
2012-03-05 15:30:00,44.26,44.3,44.18,44.21,609400.0,24.9044,24.9269,24.8593,24.8762,609400.0
2012-03-06 09:30:00,44.13,44.25,44.02,44.12,563300.0,24.8312,24.8987,24.7693,24.8256,563300.0
2012-03-06 10:00:00,44.12,44.32,44.11,44.24,376700.0,24.8256,24.9381,24.82,24.8931,376700.0
2012-03-06 10:30:00,44.25,44.3,44.21,44.23,532800.0,24.8987,24.9269,24.8762,24.8875,532800.0
2012-03-06 11:00:00,44.23,44.34,44.22,44.33,272200.0,24.8875,24.9494,24.8818,24.9437,272200.0
2012-03-06 11:30:00,44.33,44.45,44.3,44.44,196900.0,24.9437,25.0113,24.9269,25.0056,196900.0
2012-03-06 12:00:00,44.45,44.54,44.45,44.51,401500.0,25.0113,25.0619,25.0113,25.045,401500.0
2012-03-06 12:30:00,44.5,44.66,44.5,44.61,289200.0,25.0394,25.1294,25.0394,25.1013,289200.0
2012-03-06 13:00:00,44.61,44.64,44.56,44.6,263300.0,25.1013,25.1182,25.0732,25.0957,263300.0
2012-03-06 13:30:00,44.6,44.64,44.56,44.61,309000.0,25.0957,25.1182,25.0732,25.1013,309000.0
2012-03-06 14:00:00,44.61,44.65,44.57,44.61,312800.0,25.1013,25.1238,25.0788,25.1013,312800.0
2012-03-06 14:30:00,44.61,44.65,44.57,44.64,356200.0,25.1013,25.1238,25.0788,25.1182,356200.0
2012-03-06 15:00:00,44.64,44.75,44.64,44.74,586800.0,25.1182,25.1801,25.1182,25.1744,586800.0
2012-03-06 15:30:00,44.73,44.76,44.64,44.64,1249100.0,25.1688,25.1857,25.1182,25.1182,1249100.0
2012-03-07 09:30:00,44.7,44.7,44.4,44.42,375300.0,25.1519,25.1519,24.9831,24.9944,375300.0
2012-03-07 10:00:00,44.42,44.51,44.39,44.43,267500.0,24.9944,25.045,24.9775,25.0,267500.0
2012-03-07 10:30:00,44.42,44.52,44.38,44.45,199900.0,24.9944,25.0507,24.9719,25.0113,199900.0
2012-03-07 11:00:00,44.44,44.59,44.44,44.55,218200.0,25.0056,25.09,25.0056,25.0675,218200.0
2012-03-07 11:30:00,44.54,44.61,44.53,44.61,182000.0,25.0619,25.1013,25.0563,25.1013,182000.0
2012-03-07 12:00:00,44.6,44.61,44.53,44.56,153100.0,25.0957,25.1013,25.0563,25.0732,153100.0
2012-03-07 12:30:00,44.56,44.58,44.52,44.52,77600.0,25.0732,25.0844,25.0507,25.0507,77600.0
2012-03-07 13:00:00,44.53,44.55,44.52,44.54,84400.0,25.0563,25.0675,25.0507,25.0619,84400.0
2012-03-07 13:30:00,44.55,44.6,44.53,44.53,149600.0,25.0675,25.0957,25.0563,25.0563,149600.0
2012-03-07 14:00:00,44.53,44.61,44.53,44.6,153000.0,25.0563,25.1013,25.0563,25.0957,153000.0
2012-03-07 14:30:00,44.6,44.63,44.57,44.6,186200.0,25.0957,25.1125,25.0788,25.0957,186200.0
2012-03-07 15:00:00,44.6,44.69,44.59,44.62,324300.0,25.0957,25.1463,25.09,25.1069,324300.0
2012-03-07 15:30:00,44.63,44.64,44.58,44.62,527100.0,25.1125,25.1182,25.0844,25.1069,527100.0
2012-03-08 09:30:00,44.76,44.88,44.66,44.8,530500.0,25.1857,25.2532,25.1294,25.2082,530500.0
2012-03-08 10:00:00,44.79,44.9,44.67,44.72,272300.0,25.2026,25.2645,25.1351,25.1632,272300.0
2012-03-08 10:30:00,44.71,44.84,44.7,44.8,231500.0,25.1576,25.2307,25.1519,25.2082,231500.0
2012-03-08 11:00:00,44.8,44.8,44.65,44.65,242000.0,25.2082,25.2082,25.1238,25.1238,242000.0
2012-03-08 11:30:00,44.65,44.79,44.65,44.72,156000.0,25.1238,25.2026,25.1238,25.1632,156000.0
2012-03-08 12:00:00,44.72,44.77,44.7,44.76,139200.0,25.1632,25.1913,25.1519,25.1857,139200.0
2012-03-08 12:30:00,44.76,44.8,44.75,44.77,116300.0,25.1857,25.2082,25.1801,25.1913,116300.0
2012-03-08 13:00:00,44.77,44.79,44.72,44.78,169900.0,25.1913,25.2026,25.1632,25.197,169900.0
2012-03-08 13:30:00,44.77,44.82,44.74,44.78,130300.0,25.1913,25.2195,25.1744,25.197,130300.0
2012-03-08 14:00:00,44.78,44.8,44.73,44.8,78000.0,25.197,25.2082,25.1688,25.2082,78000.0
2012-03-08 14:30:00,44.8,44.89,44.75,44.87,297100.0,25.2082,25.2588,25.1801,25.2476,297100.0
2012-03-08 15:00:00,44.87,44.88,44.83,44.87,198000.0,25.2476,25.2532,25.2251,25.2476,198000.0
2012-03-08 15:30:00,44.87,44.88,44.75,44.77,415200.0,25.2476,25.2532,25.1801,25.1913,415200.0
2012-03-09 09:30:00,44.77,44.8,44.56,44.69,337900.0,25.1913,25.2082,25.0732,25.1463,337900.0
2012-03-09 10:00:00,44.69,44.89,44.68,44.83,176300.0,25.1463,25.2588,25.1407,25.2251,176300.0
2012-03-09 10:30:00,44.84,44.97,44.84,44.96,202200.0,25.2307,25.3039,25.2307,25.2982,202200.0
2012-03-09 11:00:00,44.95,44.98,44.89,44.9,203800.0,25.2926,25.3095,25.2588,25.2645,203800.0
2012-03-09 11:30:00,44.91,44.99,44.91,44.99,144400.0,25.2701,25.3151,25.2701,25.3151,144400.0
2012-03-09 12:00:00,44.99,45.0,44.94,44.94,176900.0,25.3151,25.3207,25.287,25.287,176900.0
2012-03-09 12:30:00,44.94,44.98,44.94,44.98,126000.0,25.287,25.3095,25.287,25.3095,126000.0
2012-03-09 13:00:00,44.97,45.02,44.97,45.02,266400.0,25.3039,25.332,25.3039,25.332,266400.0
2012-03-09 13:30:00,45.02,45.07,45.01,45.07,250200.0,25.332,25.3601,25.3264,25.3601,250200.0
2012-03-09 14:00:00,45.06,45.09,45.05,45.09,89100.0,25.3545,25.3714,25.3489,25.3714,89100.0
2012-03-09 14:30:00,45.09,45.12,45.05,45.08,390500.0,25.3714,25.3883,25.3489,25.3658,390500.0
2012-03-09 15:00:00,45.09,45.16,45.07,45.11,393600.0,25.3714,25.4108,25.3601,25.3826,393600.0
2012-03-09 15:30:00,45.11,45.12,45.02,45.12,708500.0,25.3826,25.3883,25.332,25.3883,708500.0
2012-03-12 09:30:00,45.06,45.35,45.06,45.33,318700.0,25.3545,25.5177,25.3545,25.5064,318700.0
2012-03-12 10:00:00,45.32,45.48,45.29,45.46,295000.0,25.5008,25.5908,25.4839,25.5796,295000.0
2012-03-12 10:30:00,45.47,45.5,45.41,45.41,301300.0,25.5852,25.6021,25.5514,25.5514,301300.0
2012-03-12 11:00:00,45.42,45.5,45.4,45.48,296700.0,25.5571,25.6021,25.5458,25.5908,296700.0
2012-03-12 11:30:00,45.48,45.48,45.31,45.31,136400.0,25.5908,25.5908,25.4952,25.4952,136400.0
2012-03-12 12:00:00,45.32,45.46,45.3,45.4,210200.0,25.5008,25.5796,25.4895,25.5458,210200.0
2012-03-12 12:30:00,45.4,45.45,45.36,45.37,211400.0,25.5458,25.5739,25.5233,25.5289,211400.0
2012-03-12 13:00:00,45.37,45.43,45.37,45.42,134100.0,25.5289,25.5627,25.5289,25.5571,134100.0
2012-03-12 13:30:00,45.41,45.43,45.41,45.41,145700.0,25.5514,25.5627,25.5514,25.5514,145700.0
2012-03-12 14:00:00,45.42,45.43,45.39,45.39,144300.0,25.5571,25.5627,25.5402,25.5402,144300.0
2012-03-12 14:30:00,45.39,45.41,45.37,45.4,106800.0,25.5402,25.5514,25.5289,25.5458,106800.0
2012-03-12 15:00:00,45.39,45.46,45.39,45.39,216200.0,25.5402,25.5796,25.5402,25.5402,216200.0
2012-03-12 15:30:00,45.4,45.42,45.35,45.4,429800.0,25.5458,25.5571,25.5177,25.5458,429800.0
2012-03-13 09:30:00,45.45,45.49,45.28,45.41,198900.0,25.5739,25.5965,25.4783,25.5514,198900.0
2012-03-13 10:00:00,45.42,45.44,45.21,45.28,229300.0,25.5571,25.5683,25.4389,25.4783,229300.0
2012-03-13 10:30:00,45.28,45.34,45.25,45.25,93500.0,25.4783,25.5121,25.4614,25.4614,93500.0
2012-03-13 11:00:00,45.26,45.34,45.2,45.25,211900.0,25.467,25.5121,25.4333,25.4614,211900.0
2012-03-13 11:30:00,45.26,45.32,45.2,45.29,133500.0,25.467,25.5008,25.4333,25.4839,133500.0
2012-03-13 12:00:00,45.29,45.31,45.2,45.21,112300.0,25.4839,25.4952,25.4333,25.4389,112300.0
2012-03-13 12:30:00,45.21,45.24,45.18,45.19,93200.0,25.4389,25.4558,25.422,25.4277,93200.0
2012-03-13 13:00:00,45.2,45.28,45.19,45.24,89100.0,25.4333,25.4783,25.4277,25.4558,89100.0
2012-03-13 13:30:00,45.24,45.27,45.18,45.26,50900.0,25.4558,25.4727,25.422,25.467,50900.0
2012-03-13 14:00:00,45.26,45.35,45.2,45.23,120700.0,25.467,25.5177,25.4333,25.4502,120700.0
2012-03-13 14:30:00,45.23,45.26,45.13,45.21,153800.0,25.4502,25.467,25.3939,25.4389,153800.0
2012-03-13 15:00:00,45.22,45.42,45.21,45.35,357600.0,25.4445,25.5571,25.4389,25.5177,357600.0
2012-03-13 15:30:00,45.35,45.42,45.33,45.42,533900.0,25.5177,25.5571,25.5064,25.5571,533900.0
2012-03-14 09:30:00,45.47,45.47,45.15,45.28,216700.0,25.5852,25.5852,25.4051,25.4783,216700.0
2012-03-14 10:00:00,45.29,45.34,45.13,45.15,423500.0,25.4839,25.5121,25.3939,25.4051,423500.0
2012-03-14 10:30:00,45.16,45.17,45.03,45.09,301000.0,25.4108,25.4164,25.3376,25.3714,301000.0
2012-03-14 11:00:00,45.08,45.13,44.94,45.0,316200.0,25.3658,25.3939,25.287,25.3207,316200.0
2012-03-14 11:30:00,45.0,45.01,44.9,44.91,157200.0,25.3207,25.3264,25.2645,25.2701,157200.0
2012-03-14 12:00:00,44.91,44.98,44.88,44.93,192400.0,25.2701,25.3095,25.2532,25.2814,192400.0
2012-03-14 12:30:00,44.93,44.94,44.88,44.91,173800.0,25.2814,25.287,25.2532,25.2701,173800.0
2012-03-14 13:00:00,44.92,44.94,44.87,44.89,215800.0,25.2757,25.287,25.2476,25.2588,215800.0
2012-03-14 13:30:00,44.89,44.91,44.82,44.85,190200.0,25.2588,25.2701,25.2195,25.2363,190200.0
2012-03-14 14:00:00,44.85,44.86,44.77,44.82,229600.0,25.2363,25.242,25.1913,25.2195,229600.0
2012-03-14 14:30:00,44.83,44.86,44.8,44.84,216300.0,25.2251,25.242,25.2082,25.2307,216300.0
2012-03-14 15:00:00,44.84,44.85,44.66,44.7,373100.0,25.2307,25.2363,25.1294,25.1519,373100.0
2012-03-14 15:30:00,44.71,44.84,44.71,44.82,560400.0,25.1576,25.2307,25.1576,25.2195,560400.0
2012-03-15 09:30:00,44.8,45.03,44.56,44.61,339700.0,25.2082,25.3376,25.0732,25.1013,339700.0
2012-03-15 10:00:00,44.6,44.7,44.55,44.63,307800.0,25.0957,25.1519,25.0675,25.1125,307800.0
2012-03-15 10:30:00,44.63,44.68,44.55,44.57,301400.0,25.1125,25.1407,25.0675,25.0788,301400.0
2012-03-15 11:00:00,44.56,44.64,44.51,44.54,256600.0,25.0732,25.1182,25.045,25.0619,256600.0
2012-03-15 11:30:00,44.54,44.61,44.5,44.6,246400.0,25.0619,25.1013,25.0394,25.0957,246400.0
2012-03-15 12:00:00,44.61,44.72,44.55,44.66,227600.0,25.1013,25.1632,25.0675,25.1294,227600.0
2012-03-15 12:30:00,44.66,44.71,44.58,44.71,151000.0,25.1294,25.1576,25.0844,25.1576,151000.0
2012-03-15 13:00:00,44.7,44.76,44.68,44.75,135300.0,25.1519,25.1857,25.1407,25.1801,135300.0
2012-03-15 13:30:00,44.75,44.89,44.73,44.85,164300.0,25.1801,25.2588,25.1688,25.2363,164300.0
2012-03-15 14:00:00,44.85,44.87,44.79,44.81,154200.0,25.2363,25.2476,25.2026,25.2138,154200.0
2012-03-15 14:30:00,44.81,44.84,44.77,44.82,136800.0,25.2138,25.2307,25.1913,25.2195,136800.0
2012-03-15 15:00:00,44.82,44.86,44.78,44.82,143000.0,25.2195,25.242,25.197,25.2195,143000.0
2012-03-15 15:30:00,44.82,44.87,44.76,44.87,486200.0,25.2195,25.2476,25.1857,25.2476,486200.0
2012-03-16 09:30:00,44.83,44.86,44.38,44.53,1525200.0,25.2251,25.242,24.9719,25.0563,1525200.0
2012-03-16 10:00:00,44.53,44.61,44.42,44.49,481900.0,25.0563,25.1013,24.9944,25.0338,481900.0
2012-03-16 10:30:00,44.5,44.5,44.33,44.36,388800.0,25.0394,25.0394,24.9437,24.9606,388800.0
2012-03-16 11:00:00,44.36,44.4,44.31,44.37,302300.0,24.9606,24.9831,24.9325,24.9663,302300.0
2012-03-16 11:30:00,44.37,44.37,44.3,44.31,183200.0,24.9663,24.9663,24.9269,24.9325,183200.0
2012-03-16 12:00:00,44.32,44.34,44.3,44.31,258100.0,24.9381,24.9494,24.9269,24.9325,258100.0
2012-03-16 12:30:00,44.32,44.34,44.25,44.25,281300.0,24.9381,24.9494,24.8987,24.8987,281300.0
2012-03-16 13:00:00,44.26,44.27,44.16,44.16,270600.0,24.9044,24.91,24.8481,24.8481,270600.0
2012-03-16 13:30:00,44.17,44.24,44.13,44.24,275000.0,24.8537,24.8931,24.8312,24.8931,275000.0
2012-03-16 14:00:00,44.24,44.24,44.2,44.22,328000.0,24.8931,24.8931,24.8706,24.8818,328000.0
2012-03-16 14:30:00,44.22,44.34,44.17,44.32,373900.0,24.8818,24.9494,24.8537,24.9381,373900.0
2012-03-16 15:00:00,44.32,44.33,44.27,44.31,271900.0,24.9381,24.9437,24.91,24.9325,271900.0
2012-03-16 15:30:00,44.31,44.38,44.29,44.33,656400.0,24.9325,24.9719,24.9212,24.9437,656400.0
2012-03-19 09:30:00,44.34,44.39,44.07,44.14,369900.0,24.9494,24.9775,24.7974,24.8368,369900.0
2012-03-19 10:00:00,44.14,44.42,44.08,44.22,483700.0,24.8368,24.9944,24.8031,24.8818,483700.0
2012-03-19 10:30:00,44.22,44.26,44.1,44.21,261600.0,24.8818,24.9044,24.8143,24.8762,261600.0
2012-03-19 11:00:00,44.21,44.32,44.19,44.22,265300.0,24.8762,24.9381,24.865,24.8818,265300.0
2012-03-19 11:30:00,44.23,44.24,44.12,44.16,154700.0,24.8875,24.8931,24.8256,24.8481,154700.0
2012-03-19 12:00:00,44.16,44.25,44.16,44.23,134500.0,24.8481,24.8987,24.8481,24.8875,134500.0
2012-03-19 12:30:00,44.22,44.26,44.2,44.21,257500.0,24.8818,24.9044,24.8706,24.8762,257500.0
2012-03-19 13:00:00,44.21,44.24,44.17,44.19,133100.0,24.8762,24.8931,24.8537,24.865,133100.0
2012-03-19 13:30:00,44.18,44.2,44.15,44.15,291600.0,24.8593,24.8706,24.8425,24.8425,291600.0
2012-03-19 14:00:00,44.15,44.16,44.03,44.09,287600.0,24.8425,24.8481,24.7749,24.8087,287600.0
2012-03-19 14:30:00,44.09,44.12,44.01,44.09,273800.0,24.8087,24.8256,24.7637,24.8087,273800.0
2012-03-19 15:00:00,44.08,44.13,44.06,44.07,321900.0,24.8031,24.8312,24.7918,24.7974,321900.0
2012-03-19 15:30:00,44.07,44.08,44.0,44.02,657800.0,24.7974,24.8031,24.7581,24.7693,657800.0
2012-03-20 09:30:00,43.98,44.03,43.85,43.87,705500.0,24.7468,24.7749,24.6737,24.6849,705500.0
2012-03-20 10:00:00,43.86,43.88,43.71,43.76,561600.0,24.6793,24.6905,24.5949,24.623,561600.0
2012-03-20 10:30:00,43.76,43.79,43.73,43.77,259800.0,24.623,24.6399,24.6061,24.6286,259800.0
2012-03-20 11:00:00,43.77,43.86,43.73,43.85,254700.0,24.6286,24.6793,24.6061,24.6737,254700.0
2012-03-20 11:30:00,43.85,43.89,43.82,43.86,303900.0,24.6737,24.6962,24.6568,24.6793,303900.0
2012-03-20 12:00:00,43.85,43.91,43.84,43.84,152000.0,24.6737,24.7074,24.668,24.668,152000.0
2012-03-20 12:30:00,43.85,43.96,43.84,43.94,161300.0,24.6737,24.7356,24.668,24.7243,161300.0
2012-03-20 13:00:00,43.94,43.95,43.85,43.87,201600.0,24.7243,24.7299,24.6737,24.6849,201600.0
2012-03-20 13:30:00,43.86,43.97,43.83,43.93,287600.0,24.6793,24.7412,24.6624,24.7187,287600.0
2012-03-20 14:00:00,43.93,43.99,43.92,43.99,136900.0,24.7187,24.7524,24.713,24.7524,136900.0
2012-03-20 14:30:00,43.98,44.0,43.95,43.98,215000.0,24.7468,24.7581,24.7299,24.7468,215000.0
2012-03-20 15:00:00,43.97,43.98,43.9,43.94,273300.0,24.7412,24.7468,24.7018,24.7243,273300.0
2012-03-20 15:30:00,43.94,44.02,43.93,44.02,627600.0,24.7243,24.7693,24.7187,24.7693,627600.0
2012-03-21 09:30:00,44.04,44.19,43.98,43.99,321100.0,24.7806,24.865,24.7468,24.7524,321100.0
2012-03-21 10:00:00,43.99,44.12,43.94,44.01,253900.0,24.7524,24.8256,24.7243,24.7637,253900.0
2012-03-21 10:30:00,44.01,44.05,43.95,43.96,209800.0,24.7637,24.7862,24.7299,24.7356,209800.0
2012-03-21 11:00:00,43.96,44.04,43.92,44.02,145300.0,24.7356,24.7806,24.713,24.7693,145300.0
2012-03-21 11:30:00,44.02,44.06,43.99,44.03,108900.0,24.7693,24.7918,24.7524,24.7749,108900.0
2012-03-21 12:00:00,44.03,44.1,44.01,44.1,111500.0,24.7749,24.8143,24.7637,24.8143,111500.0
2012-03-21 12:30:00,44.09,44.1,43.96,43.99,180300.0,24.8087,24.8143,24.7356,24.7524,180300.0
2012-03-21 13:00:00,43.99,43.99,43.93,43.94,121500.0,24.7524,24.7524,24.7187,24.7243,121500.0
2012-03-21 13:30:00,43.94,43.96,43.89,43.96,127800.0,24.7243,24.7356,24.6962,24.7356,127800.0
2012-03-21 14:00:00,43.96,43.98,43.93,43.93,128400.0,24.7356,24.7468,24.7187,24.7187,128400.0
2012-03-21 14:30:00,43.93,44.04,43.91,44.03,176800.0,24.7187,24.7806,24.7074,24.7749,176800.0
2012-03-21 15:00:00,44.03,44.1,44.02,44.03,268500.0,24.7749,24.8143,24.7693,24.7749,268500.0
2012-03-21 15:30:00,44.03,44.03,43.96,43.96,506200.0,24.7749,24.7749,24.7356,24.7356,506200.0
2012-03-22 09:30:00,43.85,44.03,43.85,43.96,389500.0,24.6737,24.7749,24.6737,24.7356,389500.0
2012-03-22 10:00:00,43.96,44.1,43.86,43.87,824400.0,24.7356,24.8143,24.6793,24.6849,824400.0
2012-03-22 10:30:00,43.87,43.99,43.82,43.91,410400.0,24.6849,24.7524,24.6568,24.7074,410400.0
2012-03-22 11:00:00,43.91,43.91,43.75,43.76,201100.0,24.7074,24.7074,24.6174,24.623,201100.0
2012-03-22 11:30:00,43.76,43.88,43.75,43.8,190300.0,24.623,24.6905,24.6174,24.6455,190300.0
2012-03-22 12:00:00,43.8,44.05,43.79,43.9,414600.0,24.6455,24.7862,24.6399,24.7018,414600.0
2012-03-22 12:30:00,43.9,43.97,43.89,43.91,130300.0,24.7018,24.7412,24.6962,24.7074,130300.0
2012-03-22 13:00:00,43.91,43.96,43.89,43.9,194700.0,24.7074,24.7356,24.6962,24.7018,194700.0
2012-03-22 13:30:00,43.9,43.95,43.88,43.93,144400.0,24.7018,24.7299,24.6905,24.7187,144400.0
2012-03-22 14:00:00,43.92,44.04,43.92,44.01,141800.0,24.713,24.7806,24.713,24.7637,141800.0
2012-03-22 14:30:00,44.01,44.1,43.98,44.08,345800.0,24.7637,24.8143,24.7468,24.8031,345800.0
2012-03-22 15:00:00,44.07,44.09,43.98,44.09,362200.0,24.7974,24.8087,24.7468,24.8087,362200.0
2012-03-22 15:30:00,44.09,44.16,44.02,44.08,657200.0,24.8087,24.8481,24.7693,24.8031,657200.0
2012-03-23 09:30:00,44.08,44.16,44.01,44.07,205000.0,24.8031,24.8481,24.7637,24.7974,205000.0
2012-03-23 10:00:00,44.07,44.21,44.03,44.18,482200.0,24.7974,24.8762,24.7749,24.8593,482200.0
2012-03-23 10:30:00,44.18,44.24,44.12,44.18,209000.0,24.8593,24.8931,24.8256,24.8593,209000.0
2012-03-23 11:00:00,44.19,44.21,44.11,44.16,149900.0,24.865,24.8762,24.82,24.8481,149900.0
2012-03-23 11:30:00,44.16,44.25,44.16,44.24,99000.0,24.8481,24.8987,24.8481,24.8931,99000.0
2012-03-23 12:00:00,44.25,44.27,44.18,44.21,229400.0,24.8987,24.91,24.8593,24.8762,229400.0
2012-03-23 12:30:00,44.21,44.23,44.13,44.18,182200.0,24.8762,24.8875,24.8312,24.8593,182200.0
2012-03-23 13:00:00,44.18,44.22,44.11,44.12,141600.0,24.8593,24.8818,24.82,24.8256,141600.0
2012-03-23 13:30:00,44.1,44.13,44.04,44.08,164700.0,24.8143,24.8312,24.7806,24.8031,164700.0
2012-03-23 14:00:00,44.08,44.2,44.08,44.18,89600.0,24.8031,24.8706,24.8031,24.8593,89600.0
2012-03-23 14:30:00,44.18,44.19,44.12,44.15,114500.0,24.8593,24.865,24.8256,24.8425,114500.0
2012-03-23 15:00:00,44.16,44.23,44.16,44.22,129300.0,24.8481,24.8875,24.8481,24.8818,129300.0
2012-03-23 15:30:00,44.23,44.24,44.09,44.14,442000.0,24.8875,24.8931,24.8087,24.8368,442000.0
2012-03-26 09:30:00,44.24,44.59,44.21,44.47,334700.0,24.8931,25.09,24.8762,25.0225,334700.0
2012-03-26 10:00:00,44.46,44.63,44.45,44.52,299700.0,25.0169,25.1125,25.0113,25.0507,299700.0
2012-03-26 10:30:00,44.52,44.62,44.32,44.36,206400.0,25.0507,25.1069,24.9381,24.9606,206400.0
2012-03-26 11:00:00,44.36,44.42,44.31,44.39,158000.0,24.9606,24.9944,24.9325,24.9775,158000.0
2012-03-26 11:30:00,44.39,44.42,44.3,44.3,101300.0,24.9775,24.9944,24.9269,24.9269,101300.0
2012-03-26 12:00:00,44.3,44.33,44.28,44.32,97100.0,24.9269,24.9437,24.9156,24.9381,97100.0
2012-03-26 12:30:00,44.32,44.35,44.27,44.27,107000.0,24.9381,24.955,24.91,24.91,107000.0
2012-03-26 13:00:00,44.27,44.3,44.24,44.29,113700.0,24.91,24.9269,24.8931,24.9212,113700.0
2012-03-26 13:30:00,44.29,44.34,44.29,44.33,187500.0,24.9212,24.9494,24.9212,24.9437,187500.0
2012-03-26 14:00:00,44.34,44.36,44.3,44.36,132700.0,24.9494,24.9606,24.9269,24.9606,132700.0
2012-03-26 14:30:00,44.36,44.4,44.32,44.35,200900.0,24.9606,24.9831,24.9381,24.955,200900.0
2012-03-26 15:00:00,44.36,44.47,44.35,44.4,220700.0,24.9606,25.0225,24.955,24.9831,220700.0
2012-03-26 15:30:00,44.4,44.53,44.38,44.53,506200.0,24.9831,25.0563,24.9719,25.0563,506200.0
2012-03-27 09:30:00,44.53,44.79,44.53,44.74,589000.0,25.0563,25.2026,25.0563,25.1744,589000.0
2012-03-27 10:00:00,44.74,44.87,44.67,44.69,420300.0,25.1744,25.2476,25.1351,25.1463,420300.0
2012-03-27 10:30:00,44.69,44.84,44.65,44.8,212600.0,25.1463,25.2307,25.1238,25.2082,212600.0
2012-03-27 11:00:00,44.8,44.94,44.75,44.94,251900.0,25.2082,25.287,25.1801,25.287,251900.0
2012-03-27 11:30:00,44.94,44.96,44.83,44.96,217600.0,25.287,25.2982,25.2251,25.2982,217600.0
2012-03-27 12:00:00,44.96,44.97,44.85,44.86,199200.0,25.2982,25.3039,25.2363,25.242,199200.0
2012-03-27 12:30:00,44.86,44.95,44.86,44.95,220700.0,25.242,25.2926,25.242,25.2926,220700.0
2012-03-27 13:00:00,44.95,44.98,44.91,44.97,174600.0,25.2926,25.3095,25.2701,25.3039,174600.0
2012-03-27 13:30:00,44.97,45.0,44.94,44.94,148600.0,25.3039,25.3207,25.287,25.287,148600.0
2012-03-27 14:00:00,44.94,44.97,44.87,44.9,172900.0,25.287,25.3039,25.2476,25.2645,172900.0
2012-03-27 14:30:00,44.9,44.91,44.78,44.85,241300.0,25.2645,25.2701,25.197,25.2363,241300.0
2012-03-27 15:00:00,44.85,44.87,44.77,44.79,215400.0,25.2363,25.2476,25.1913,25.2026,215400.0
2012-03-27 15:30:00,44.79,44.82,44.72,44.75,620700.0,25.2026,25.2195,25.1632,25.1801,620700.0
2012-03-28 09:30:00,44.7,44.87,44.66,44.79,392300.0,25.1519,25.2476,25.1294,25.2026,392300.0
2012-03-28 10:00:00,44.8,44.84,44.7,44.74,183300.0,25.2082,25.2307,25.1519,25.1744,183300.0
2012-03-28 10:30:00,44.75,44.77,44.64,44.7,146200.0,25.1801,25.1913,25.1182,25.1519,146200.0
2012-03-28 11:00:00,44.7,44.75,44.67,44.69,93700.0,25.1519,25.1801,25.1351,25.1463,93700.0
2012-03-28 11:30:00,44.68,44.71,44.46,44.51,163900.0,25.1407,25.1576,25.0169,25.045,163900.0
2012-03-28 12:00:00,44.51,44.53,44.45,44.53,99600.0,25.045,25.0563,25.0113,25.0563,99600.0
2012-03-28 12:30:00,44.53,44.54,44.48,44.52,135500.0,25.0563,25.0619,25.0281,25.0507,135500.0
2012-03-28 13:00:00,44.52,44.55,44.43,44.49,178700.0,25.0507,25.0675,25.0,25.0338,178700.0
2012-03-28 13:30:00,44.49,44.59,44.49,44.52,191100.0,25.0338,25.09,25.0338,25.0507,191100.0
2012-03-28 14:00:00,44.53,44.6,44.52,44.53,272900.0,25.0563,25.0957,25.0507,25.0563,272900.0
2012-03-28 14:30:00,44.54,44.56,44.47,44.47,137700.0,25.0619,25.0732,25.0225,25.0225,137700.0
2012-03-28 15:00:00,44.47,44.53,44.46,44.5,180000.0,25.0225,25.0563,25.0169,25.0394,180000.0
2012-03-28 15:30:00,44.49,44.63,44.49,44.61,443400.0,25.0338,25.1125,25.0338,25.1013,443400.0
2012-03-29 09:30:00,44.43,44.53,44.31,44.4,273900.0,25.0,25.0563,24.9325,24.9831,273900.0
2012-03-29 10:00:00,44.41,44.49,44.34,44.45,247000.0,24.9888,25.0338,24.9494,25.0113,247000.0
2012-03-29 10:30:00,44.45,44.63,44.42,44.58,201800.0,25.0113,25.1125,24.9944,25.0844,201800.0
2012-03-29 11:00:00,44.57,44.63,44.52,44.55,225500.0,25.0788,25.1125,25.0507,25.0675,225500.0
2012-03-29 11:30:00,44.55,44.65,44.54,44.65,155400.0,25.0675,25.1238,25.0619,25.1238,155400.0
2012-03-29 12:00:00,44.64,44.82,44.64,44.81,240200.0,25.1182,25.2195,25.1182,25.2138,240200.0
2012-03-29 12:30:00,44.8,44.9,44.75,44.81,287400.0,25.2082,25.2645,25.1801,25.2138,287400.0
2012-03-29 13:00:00,44.81,44.85,44.74,44.84,166100.0,25.2138,25.2363,25.1744,25.2307,166100.0
2012-03-29 13:30:00,44.84,44.86,44.81,44.85,241100.0,25.2307,25.242,25.2138,25.2363,241100.0
2012-03-29 14:00:00,44.86,44.89,44.79,44.79,144200.0,25.242,25.2588,25.2026,25.2026,144200.0
2012-03-29 14:30:00,44.79,44.8,44.7,44.71,164700.0,25.2026,25.2082,25.1519,25.1576,164700.0
2012-03-29 15:00:00,44.7,44.82,44.68,44.71,192000.0,25.1519,25.2195,25.1407,25.1576,192000.0
2012-03-29 15:30:00,44.71,44.87,44.68,44.84,561200.0,25.1576,25.2476,25.1407,25.2307,561200.0
2012-03-30 09:30:00,44.86,44.87,44.7,44.81,402000.0,25.242,25.2476,25.1519,25.2138,402000.0
2012-03-30 10:00:00,44.8,44.89,44.77,44.82,497000.0,25.2082,25.2588,25.1913,25.2195,497000.0
2012-03-30 10:30:00,44.81,44.86,44.64,44.77,291000.0,25.2138,25.242,25.1182,25.1913,291000.0
2012-03-30 11:00:00,44.77,44.84,44.74,44.83,235900.0,25.1913,25.2307,25.1744,25.2251,235900.0
2012-03-30 11:30:00,44.83,44.89,44.8,44.87,192700.0,25.2251,25.2588,25.2082,25.2476,192700.0
2012-03-30 12:00:00,44.87,44.9,44.86,44.89,148100.0,25.2476,25.2645,25.242,25.2588,148100.0
2012-03-30 12:30:00,44.89,44.91,44.83,44.84,165300.0,25.2588,25.2701,25.2251,25.2307,165300.0
2012-03-30 13:00:00,44.83,44.85,44.8,44.82,112100.0,25.2251,25.2363,25.2082,25.2195,112100.0
2012-03-30 13:30:00,44.82,44.86,44.81,44.85,143600.0,25.2195,25.242,25.2138,25.2363,143600.0
2012-03-30 14:00:00,44.85,44.89,44.83,44.83,95500.0,25.2363,25.2588,25.2251,25.2251,95500.0
2012-03-30 14:30:00,44.83,44.9,44.82,44.88,138200.0,25.2251,25.2645,25.2195,25.2532,138200.0
2012-03-30 15:00:00,44.88,44.9,44.84,44.85,189100.0,25.2532,25.2645,25.2307,25.2363,189100.0
2012-03-30 15:30:00,44.86,44.93,44.81,44.92,786800.0,25.242,25.2814,25.2138,25.2757,786800.0
2012-04-02 09:30:00,44.92,44.97,44.75,44.78,280500.0,25.2757,25.3039,25.1801,25.197,280500.0
2012-04-02 10:00:00,44.79,44.96,44.73,44.83,315800.0,25.2026,25.2982,25.1688,25.2251,315800.0
2012-04-02 10:30:00,44.83,44.9,44.79,44.87,178100.0,25.2251,25.2645,25.2026,25.2476,178100.0
2012-04-02 11:00:00,44.86,44.97,44.86,44.96,242300.0,25.242,25.3039,25.242,25.2982,242300.0
2012-04-02 11:30:00,44.96,44.98,44.94,44.96,155100.0,25.2982,25.3095,25.287,25.2982,155100.0
2012-04-02 12:00:00,44.97,45.08,44.95,45.07,304300.0,25.3039,25.3658,25.2926,25.3601,304300.0
2012-04-02 12:30:00,45.07,45.13,45.04,45.13,105200.0,25.3601,25.3939,25.3432,25.3939,105200.0
2012-04-02 13:00:00,45.13,45.14,45.08,45.1,133000.0,25.3939,25.3995,25.3658,25.377,133000.0
2012-04-02 13:30:00,45.1,45.12,45.02,45.02,118000.0,25.377,25.3883,25.332,25.332,118000.0
2012-04-02 14:00:00,45.03,45.07,45.01,45.01,107000.0,25.3376,25.3601,25.3264,25.3264,107000.0
2012-04-02 14:30:00,45.02,45.08,45.0,45.08,123600.0,25.332,25.3658,25.3207,25.3658,123600.0
2012-04-02 15:00:00,45.08,45.09,45.03,45.09,239900.0,25.3658,25.3714,25.3376,25.3714,239900.0
2012-04-02 15:30:00,45.08,45.09,44.96,45.05,562500.0,25.3658,25.3714,25.2982,25.3489,562500.0
2012-04-03 09:30:00,45.0,45.15,44.96,45.12,626400.0,25.3207,25.4051,25.2982,25.3883,626400.0
2012-04-03 10:00:00,45.13,45.19,45.05,45.12,298700.0,25.3939,25.4277,25.3489,25.3883,298700.0
2012-04-03 10:30:00,45.12,45.22,45.09,45.18,309900.0,25.3883,25.4445,25.3714,25.422,309900.0
2012-04-03 11:00:00,45.17,45.23,45.17,45.17,397100.0,25.4164,25.4502,25.4164,25.4164,397100.0
2012-04-03 11:30:00,45.17,45.21,45.14,45.18,162500.0,25.4164,25.4389,25.3995,25.422,162500.0
2012-04-03 12:00:00,45.18,45.2,45.13,45.16,106600.0,25.422,25.4333,25.3939,25.4108,106600.0
2012-04-03 12:30:00,45.16,45.21,45.13,45.18,233000.0,25.4108,25.4389,25.3939,25.422,233000.0
2012-04-03 13:00:00,45.18,45.23,45.15,45.21,231800.0,25.422,25.4502,25.4051,25.4389,231800.0
2012-04-03 13:30:00,45.2,45.25,45.19,45.25,122900.0,25.4333,25.4614,25.4277,25.4614,122900.0
2012-04-03 14:00:00,45.24,45.24,45.03,45.07,424500.0,25.4558,25.4558,25.3376,25.3601,424500.0
2012-04-03 14:30:00,45.07,45.14,45.01,45.12,265500.0,25.3601,25.3995,25.3264,25.3883,265500.0
2012-04-03 15:00:00,45.12,45.25,45.12,45.16,263600.0,25.3883,25.4614,25.3883,25.4108,263600.0
2012-04-03 15:30:00,45.17,45.26,45.16,45.26,610400.0,25.4164,25.467,25.4108,25.467,610400.0
2012-04-04 09:30:00,45.02,45.19,44.98,45.18,326000.0,25.332,25.4277,25.3095,25.422,326000.0
2012-04-04 10:00:00,45.16,45.24,45.06,45.11,311900.0,25.4108,25.4558,25.3545,25.3826,311900.0
2012-04-04 10:30:00,45.12,45.19,45.06,45.14,271500.0,25.3883,25.4277,25.3545,25.3995,271500.0
2012-04-04 11:00:00,45.13,45.24,45.12,45.18,428600.0,25.3939,25.4558,25.3883,25.422,428600.0
2012-04-04 11:30:00,45.19,45.25,45.15,45.21,204200.0,25.4277,25.4614,25.4051,25.4389,204200.0
2012-04-04 12:00:00,45.21,45.23,45.14,45.14,179000.0,25.4389,25.4502,25.3995,25.3995,179000.0
2012-04-04 12:30:00,45.15,45.21,45.14,45.2,112400.0,25.4051,25.4389,25.3995,25.4333,112400.0
2012-04-04 13:00:00,45.19,45.23,45.11,45.12,124900.0,25.4277,25.4502,25.3826,25.3883,124900.0
2012-04-04 13:30:00,45.11,45.25,45.1,45.25,100700.0,25.3826,25.4614,25.377,25.4614,100700.0
2012-04-04 14:00:00,45.24,45.25,45.11,45.14,164600.0,25.4558,25.4614,25.3826,25.3995,164600.0
2012-04-04 14:30:00,45.14,45.22,45.12,45.13,211600.0,25.3995,25.4445,25.3883,25.3939,211600.0
2012-04-04 15:00:00,45.13,45.22,45.09,45.19,234000.0,25.3939,25.4445,25.3714,25.4277,234000.0
2012-04-04 15:30:00,45.19,45.2,45.12,45.16,459300.0,25.4277,25.4333,25.3883,25.4108,459300.0
2012-04-05 09:30:00,45.07,45.08,44.9,44.92,272800.0,25.3601,25.3658,25.2645,25.2757,272800.0
2012-04-05 10:00:00,44.93,45.06,44.91,44.94,180200.0,25.2814,25.3545,25.2701,25.287,180200.0
2012-04-05 10:30:00,44.95,44.97,44.9,44.97,136800.0,25.2926,25.3039,25.2645,25.3039,136800.0
2012-04-05 11:00:00,44.96,44.98,44.88,44.9,133200.0,25.2982,25.3095,25.2532,25.2645,133200.0
2012-04-05 11:30:00,44.91,44.92,44.82,44.84,90700.0,25.2701,25.2757,25.2195,25.2307,90700.0
2012-04-05 12:00:00,44.85,44.89,44.83,44.87,112400.0,25.2363,25.2588,25.2251,25.2476,112400.0
2012-04-05 12:30:00,44.86,44.89,44.82,44.86,133200.0,25.242,25.2588,25.2195,25.242,133200.0
2012-04-05 13:00:00,44.87,44.89,44.79,44.79,134300.0,25.2476,25.2588,25.2026,25.2026,134300.0
2012-04-05 13:30:00,44.79,44.83,44.77,44.8,95500.0,25.2026,25.2251,25.1913,25.2082,95500.0
2012-04-05 14:00:00,44.8,44.93,44.77,44.93,142900.0,25.2082,25.2814,25.1913,25.2814,142900.0
2012-04-05 14:30:00,44.93,44.93,44.84,44.89,165400.0,25.2814,25.2814,25.2307,25.2588,165400.0
2012-04-05 15:00:00,44.88,44.89,44.84,44.88,158000.0,25.2532,25.2588,25.2307,25.2532,158000.0
2012-04-05 15:30:00,44.88,45.01,44.87,44.96,524100.0,25.2532,25.3264,25.2476,25.2982,524100.0
2012-04-09 09:30:00,44.73,44.84,44.65,44.7,274600.0,25.1688,25.2307,25.1238,25.1519,274600.0
2012-04-09 10:00:00,44.71,44.85,44.65,44.83,443000.0,25.1576,25.2363,25.1238,25.2251,443000.0
2012-04-09 10:30:00,44.83,44.88,44.77,44.83,370900.0,25.2251,25.2532,25.1913,25.2251,370900.0
2012-04-09 11:00:00,44.83,44.89,44.78,44.85,146000.0,25.2251,25.2588,25.197,25.2363,146000.0
2012-04-09 11:30:00,44.85,44.87,44.81,44.83,93300.0,25.2363,25.2476,25.2138,25.2251,93300.0
2012-04-09 12:00:00,44.82,44.84,44.8,44.82,65600.0,25.2195,25.2307,25.2082,25.2195,65600.0
2012-04-09 12:30:00,44.83,44.84,44.78,44.78,82600.0,25.2251,25.2307,25.197,25.197,82600.0
2012-04-09 13:00:00,44.78,44.83,44.77,44.81,63600.0,25.197,25.2251,25.1913,25.2138,63600.0
2012-04-09 13:30:00,44.8,44.84,44.8,44.84,59900.0,25.2082,25.2307,25.2082,25.2307,59900.0
2012-04-09 14:00:00,44.84,44.9,44.81,44.86,106200.0,25.2307,25.2645,25.2138,25.242,106200.0
2012-04-09 14:30:00,44.86,44.87,44.82,44.82,201800.0,25.242,25.2476,25.2195,25.2195,201800.0
2012-04-09 15:00:00,44.83,44.86,44.78,44.78,136400.0,25.2251,25.242,25.197,25.197,136400.0
2012-04-09 15:30:00,44.78,44.81,44.71,44.72,453000.0,25.197,25.2138,25.1576,25.1632,453000.0
2012-04-10 09:30:00,44.66,44.66,44.47,44.48,314300.0,25.1294,25.1294,25.0225,25.0281,314300.0
2012-04-10 10:00:00,44.48,44.49,44.39,44.4,201100.0,25.0281,25.0338,24.9775,24.9831,201100.0
2012-04-10 10:30:00,44.4,44.48,44.35,44.39,142500.0,24.9831,25.0281,24.955,24.9775,142500.0
2012-04-10 11:00:00,44.38,44.41,44.28,44.28,150600.0,24.9719,24.9888,24.9156,24.9156,150600.0
2012-04-10 11:30:00,44.28,44.36,44.27,44.35,282000.0,24.9156,24.9606,24.91,24.955,282000.0
2012-04-10 12:00:00,44.34,44.37,44.28,44.31,239500.0,24.9494,24.9663,24.9156,24.9325,239500.0
2012-04-10 12:30:00,44.32,44.32,44.25,44.26,168100.0,24.9381,24.9381,24.8987,24.9044,168100.0
2012-04-10 13:00:00,44.25,44.34,44.22,44.3,309600.0,24.8987,24.9494,24.8818,24.9269,309600.0
2012-04-10 13:30:00,44.31,44.41,44.3,44.34,173000.0,24.9325,24.9888,24.9269,24.9494,173000.0
2012-04-10 14:00:00,44.34,44.38,44.26,44.31,176700.0,24.9494,24.9719,24.9044,24.9325,176700.0
2012-04-10 14:30:00,44.31,44.36,44.26,44.32,250400.0,24.9325,24.9606,24.9044,24.9381,250400.0
2012-04-10 15:00:00,44.32,44.39,44.3,44.37,349200.0,24.9381,24.9775,24.9269,24.9663,349200.0
2012-04-10 15:30:00,44.36,44.47,44.31,44.36,706900.0,24.9606,25.0225,24.9325,24.9606,706900.0
2012-04-11 09:30:00,44.55,44.61,44.39,44.55,478600.0,25.0675,25.1013,24.9775,25.0675,478600.0
2012-04-11 10:00:00,44.54,44.54,44.4,44.46,249700.0,25.0619,25.0619,24.9831,25.0169,249700.0
2012-04-11 10:30:00,44.46,44.49,44.37,44.39,279000.0,25.0169,25.0338,24.9663,24.9775,279000.0
2012-04-11 11:00:00,44.4,44.42,44.34,44.36,133700.0,24.9831,24.9944,24.9494,24.9606,133700.0
2012-04-11 11:30:00,44.36,44.41,44.29,44.3,159700.0,24.9606,24.9888,24.9212,24.9269,159700.0
2012-04-11 12:00:00,44.3,44.4,44.29,44.38,145300.0,24.9269,24.9831,24.9212,24.9719,145300.0
2012-04-11 12:30:00,44.38,44.46,44.37,44.45,141800.0,24.9719,25.0169,24.9663,25.0113,141800.0
2012-04-11 13:00:00,44.46,44.48,44.36,44.4,102800.0,25.0169,25.0281,24.9606,24.9831,102800.0
2012-04-11 13:30:00,44.39,44.45,44.36,44.42,107700.0,24.9775,25.0113,24.9606,24.9944,107700.0
2012-04-11 14:00:00,44.42,44.47,44.38,44.47,123300.0,24.9944,25.0225,24.9719,25.0225,123300.0
2012-04-11 14:30:00,44.46,44.49,44.44,44.48,174300.0,25.0169,25.0338,25.0056,25.0281,174300.0
2012-04-11 15:00:00,44.48,44.49,44.42,44.44,271200.0,25.0281,25.0338,24.9944,25.0056,271200.0
2012-04-11 15:30:00,44.44,44.54,44.42,44.53,539000.0,25.0056,25.0619,24.9944,25.0563,539000.0
2012-04-12 09:30:00,44.66,44.66,44.42,44.52,459900.0,25.1294,25.1294,24.9944,25.0507,459900.0
2012-04-12 10:00:00,44.52,44.55,44.47,44.49,234800.0,25.0507,25.0675,25.0225,25.0338,234800.0
2012-04-12 10:30:00,44.48,44.66,44.46,44.64,161800.0,25.0281,25.1294,25.0169,25.1182,161800.0
2012-04-12 11:00:00,44.64,44.67,44.56,44.58,262400.0,25.1182,25.1351,25.0732,25.0844,262400.0
2012-04-12 11:30:00,44.57,44.59,44.52,44.53,114600.0,25.0788,25.09,25.0507,25.0563,114600.0
2012-04-12 12:00:00,44.53,44.59,44.53,44.56,179100.0,25.0563,25.09,25.0563,25.0732,179100.0
2012-04-12 12:30:00,44.55,44.68,44.54,44.66,160900.0,25.0675,25.1407,25.0619,25.1294,160900.0
2012-04-12 13:00:00,44.66,44.68,44.64,44.65,164600.0,25.1294,25.1407,25.1182,25.1238,164600.0
2012-04-12 13:30:00,44.65,44.69,44.65,44.68,84200.0,25.1238,25.1463,25.1238,25.1407,84200.0
2012-04-12 14:00:00,44.68,44.7,44.67,44.67,163300.0,25.1407,25.1519,25.1351,25.1351,163300.0
2012-04-12 14:30:00,44.68,44.74,44.64,44.73,183000.0,25.1407,25.1744,25.1182,25.1688,183000.0
2012-04-12 15:00:00,44.73,44.75,44.69,44.7,145000.0,25.1688,25.1801,25.1463,25.1519,145000.0
2012-04-12 15:30:00,44.7,44.74,44.66,44.74,440700.0,25.1519,25.1744,25.1294,25.1744,440700.0
2012-04-13 09:30:00,44.74,44.87,44.68,44.8,595000.0,25.1744,25.2476,25.1407,25.2082,595000.0
2012-04-13 10:00:00,44.8,44.91,44.78,44.87,421300.0,25.2082,25.2701,25.197,25.2476,421300.0
2012-04-13 10:30:00,44.87,44.92,44.81,44.81,242700.0,25.2476,25.2757,25.2138,25.2138,242700.0
2012-04-13 11:00:00,44.81,44.93,44.8,44.91,184400.0,25.2138,25.2814,25.2082,25.2701,184400.0
2012-04-13 11:30:00,44.91,45.0,44.9,45.0,155200.0,25.2701,25.3207,25.2645,25.3207,155200.0
2012-04-13 12:00:00,45.0,45.08,44.99,45.08,163000.0,25.3207,25.3658,25.3151,25.3658,163000.0
2012-04-13 12:30:00,45.08,45.1,45.05,45.07,75200.0,25.3658,25.377,25.3489,25.3601,75200.0
2012-04-13 13:00:00,45.07,45.13,45.05,45.12,337200.0,25.3601,25.3939,25.3489,25.3883,337200.0
2012-04-13 13:30:00,45.12,45.17,45.01,45.01,192200.0,25.3883,25.4164,25.3264,25.3264,192200.0
2012-04-13 14:00:00,45.01,45.03,44.95,44.99,121000.0,25.3264,25.3376,25.2926,25.3151,121000.0
2012-04-13 14:30:00,44.99,45.01,44.91,44.93,173000.0,25.3151,25.3264,25.2701,25.2814,173000.0
2012-04-13 15:00:00,44.93,44.97,44.84,44.84,129300.0,25.2814,25.3039,25.2307,25.2307,129300.0
2012-04-13 15:30:00,44.84,44.88,44.72,44.74,911300.0,25.2307,25.2532,25.1632,25.1744,911300.0
2012-04-16 09:30:00,44.79,45.09,44.75,45.01,340000.0,25.2026,25.3714,25.1801,25.3264,340000.0
2012-04-16 10:00:00,45.01,45.17,44.98,44.99,413300.0,25.3264,25.4164,25.3095,25.3151,413300.0
2012-04-16 10:30:00,44.99,45.03,44.93,45.0,294600.0,25.3151,25.3376,25.2814,25.3207,294600.0
2012-04-16 11:00:00,45.0,45.13,44.94,45.12,191900.0,25.3207,25.3939,25.287,25.3883,191900.0
2012-04-16 11:30:00,45.12,45.2,45.04,45.17,127200.0,25.3883,25.4333,25.3432,25.4164,127200.0
2012-04-16 12:00:00,45.16,45.23,45.13,45.18,136800.0,25.4108,25.4502,25.3939,25.422,136800.0
2012-04-16 12:30:00,45.18,45.2,45.11,45.2,142100.0,25.422,25.4333,25.3826,25.4333,142100.0
2012-04-16 13:00:00,45.19,45.22,45.16,45.18,98900.0,25.4277,25.4445,25.4108,25.422,98900.0
2012-04-16 13:30:00,45.18,45.24,45.16,45.23,170700.0,25.422,25.4558,25.4108,25.4502,170700.0
2012-04-16 14:00:00,45.23,45.24,45.2,45.23,177300.0,25.4502,25.4558,25.4333,25.4502,177300.0
2012-04-16 14:30:00,45.24,45.25,45.18,45.23,319100.0,25.4558,25.4614,25.422,25.4502,319100.0
2012-04-16 15:00:00,45.23,45.24,45.21,45.23,184000.0,25.4502,25.4558,25.4389,25.4502,184000.0
2012-04-16 15:30:00,45.22,45.24,45.16,45.16,474800.0,25.4445,25.4558,25.4108,25.4108,474800.0
2012-04-17 09:30:00,45.28,45.28,45.0,45.0,317900.0,25.4783,25.4783,25.3207,25.3207,317900.0
2012-04-17 10:00:00,44.99,45.12,44.91,45.1,216700.0,25.3151,25.3883,25.2701,25.377,216700.0
2012-04-17 10:30:00,45.09,45.25,45.06,45.22,113000.0,25.3714,25.4614,25.3545,25.4445,113000.0
2012-04-17 11:00:00,45.22,45.29,45.22,45.29,179500.0,25.4445,25.4839,25.4445,25.4839,179500.0
2012-04-17 11:30:00,45.29,45.29,45.26,45.29,92700.0,25.4839,25.4839,25.467,25.4839,92700.0
2012-04-17 12:00:00,45.28,45.3,45.24,45.29,107900.0,25.4783,25.4895,25.4558,25.4839,107900.0
2012-04-17 12:30:00,45.3,45.3,45.26,45.26,99000.0,25.4895,25.4895,25.467,25.467,99000.0
2012-04-17 13:00:00,45.26,45.3,45.26,45.28,90400.0,25.467,25.4895,25.467,25.4783,90400.0
2012-04-17 13:30:00,45.28,45.33,45.28,45.3,145000.0,25.4783,25.5064,25.4783,25.4895,145000.0
2012-04-17 14:00:00,45.3,45.34,45.29,45.33,110900.0,25.4895,25.5121,25.4839,25.5064,110900.0
2012-04-17 14:30:00,45.34,45.4,45.33,45.4,130300.0,25.5121,25.5458,25.5064,25.5458,130300.0
2012-04-17 15:00:00,45.39,45.42,45.37,45.4,193200.0,25.5402,25.5571,25.5289,25.5458,193200.0
2012-04-17 15:30:00,45.4,45.41,45.36,45.37,381400.0,25.5458,25.5514,25.5233,25.5289,381400.0
2012-04-18 09:30:00,45.31,45.45,45.21,45.43,351700.0,25.4952,25.5739,25.4389,25.5627,351700.0
2012-04-18 10:00:00,45.44,45.56,45.37,45.41,506300.0,25.5683,25.6358,25.5289,25.5514,506300.0
2012-04-18 10:30:00,45.41,45.5,45.36,45.47,140300.0,25.5514,25.6021,25.5233,25.5852,140300.0
2012-04-18 11:00:00,45.47,45.55,45.45,45.55,183000.0,25.5852,25.6302,25.5739,25.6302,183000.0
2012-04-18 11:30:00,45.55,45.6,45.5,45.59,163300.0,25.6302,25.6584,25.6021,25.6527,163300.0
2012-04-18 12:00:00,45.59,45.65,45.58,45.61,166000.0,25.6527,25.6865,25.6471,25.664,166000.0
2012-04-18 12:30:00,45.61,45.65,45.59,45.64,106300.0,25.664,25.6865,25.6527,25.6809,106300.0
2012-04-18 13:00:00,45.64,45.65,45.62,45.65,80600.0,25.6809,25.6865,25.6696,25.6865,80600.0
2012-04-18 13:30:00,45.64,45.72,45.63,45.66,170900.0,25.6809,25.7259,25.6752,25.6921,170900.0
2012-04-18 14:00:00,45.65,45.68,45.63,45.66,132400.0,25.6865,25.7034,25.6752,25.6921,132400.0
2012-04-18 14:30:00,45.66,45.68,45.57,45.58,194400.0,25.6921,25.7034,25.6415,25.6471,194400.0
2012-04-18 15:00:00,45.58,45.65,45.57,45.58,165800.0,25.6471,25.6865,25.6415,25.6471,165800.0
2012-04-18 15:30:00,45.58,45.59,45.54,45.55,335700.0,25.6471,25.6527,25.6246,25.6302,335700.0
2012-04-19 09:30:00,45.57,45.58,45.36,45.5,308700.0,25.6415,25.6471,25.5233,25.6021,308700.0
2012-04-19 10:00:00,45.49,45.5,45.35,45.36,299900.0,25.5965,25.6021,25.5177,25.5233,299900.0
2012-04-19 10:30:00,45.37,45.66,45.35,45.65,312200.0,25.5289,25.6921,25.5177,25.6865,312200.0
2012-04-19 11:00:00,45.64,45.7,45.6,45.68,242700.0,25.6809,25.7146,25.6584,25.7034,242700.0
2012-04-19 11:30:00,45.68,45.8,45.66,45.76,233600.0,25.7034,25.7709,25.6921,25.7484,233600.0
2012-04-19 12:00:00,45.76,45.76,45.58,45.58,171900.0,25.7484,25.7484,25.6471,25.6471,171900.0
2012-04-19 12:30:00,45.58,45.61,45.57,45.59,148400.0,25.6471,25.664,25.6415,25.6527,148400.0
2012-04-19 13:00:00,45.59,45.63,45.54,45.57,132500.0,25.6527,25.6752,25.6246,25.6415,132500.0
2012-04-19 13:30:00,45.58,45.61,45.5,45.51,74500.0,25.6471,25.664,25.6021,25.6077,74500.0
2012-04-19 14:00:00,45.5,45.54,45.45,45.48,107600.0,25.6021,25.6246,25.5739,25.5908,107600.0
2012-04-19 14:30:00,45.48,45.5,45.4,45.4,156000.0,25.5908,25.6021,25.5458,25.5458,156000.0
2012-04-19 15:00:00,45.4,45.44,45.34,45.41,261400.0,25.5458,25.5683,25.5121,25.5514,261400.0
2012-04-19 15:30:00,45.41,45.52,45.38,45.47,324400.0,25.5514,25.6133,25.5346,25.5852,324400.0
2012-04-20 09:30:00,45.56,45.63,45.4,45.55,999400.0,25.6358,25.6752,25.5458,25.6302,999400.0
2012-04-20 10:00:00,45.54,45.64,45.52,45.61,328200.0,25.6246,25.6809,25.6133,25.664,328200.0
2012-04-20 10:30:00,45.62,45.8,45.62,45.79,506200.0,25.6696,25.7709,25.6696,25.7653,506200.0
2012-04-20 11:00:00,45.8,45.84,45.73,45.81,278100.0,25.7709,25.7934,25.7315,25.7765,278100.0
2012-04-20 11:30:00,45.81,45.84,45.76,45.83,315100.0,25.7765,25.7934,25.7484,25.7878,315100.0
2012-04-20 12:00:00,45.83,45.85,45.78,45.79,244900.0,25.7878,25.799,25.7596,25.7653,244900.0
2012-04-20 12:30:00,45.79,45.8,45.76,45.78,108500.0,25.7653,25.7709,25.7484,25.7596,108500.0
2012-04-20 13:00:00,45.77,45.8,45.77,45.8,116700.0,25.754,25.7709,25.754,25.7709,116700.0
2012-04-20 13:30:00,45.79,45.85,45.77,45.84,133000.0,25.7653,25.799,25.754,25.7934,133000.0
2012-04-20 14:00:00,45.84,45.9,45.83,45.89,166200.0,25.7934,25.8272,25.7878,25.8215,166200.0
2012-04-20 14:30:00,45.88,45.89,45.83,45.85,175000.0,25.8159,25.8215,25.7878,25.799,175000.0
2012-04-20 15:00:00,45.85,45.87,45.81,45.84,219400.0,25.799,25.8103,25.7765,25.7934,219400.0
2012-04-20 15:30:00,45.84,45.85,45.79,45.82,397400.0,25.7934,25.799,25.7653,25.7821,397400.0
2012-04-23 09:30:00,45.63,45.75,45.56,45.63,323800.0,25.6752,25.7428,25.6358,25.6752,323800.0
2012-04-23 10:00:00,45.63,45.7,45.61,45.65,262200.0,25.6752,25.7146,25.664,25.6865,262200.0
2012-04-23 10:30:00,45.65,45.7,45.61,45.65,178800.0,25.6865,25.7146,25.664,25.6865,178800.0
2012-04-23 11:00:00,45.64,45.65,45.52,45.54,186000.0,25.6809,25.6865,25.6133,25.6246,186000.0
2012-04-23 11:30:00,45.54,45.56,45.5,45.54,106200.0,25.6246,25.6358,25.6021,25.6246,106200.0
2012-04-23 12:00:00,45.54,45.55,45.5,45.51,81600.0,25.6246,25.6302,25.6021,25.6077,81600.0
2012-04-23 12:30:00,45.51,45.52,45.47,45.5,107900.0,25.6077,25.6133,25.5852,25.6021,107900.0
2012-04-23 13:00:00,45.5,45.55,45.5,45.53,81900.0,25.6021,25.6302,25.6021,25.619,81900.0
2012-04-23 13:30:00,45.52,45.57,45.5,45.53,67600.0,25.6133,25.6415,25.6021,25.619,67600.0
2012-04-23 14:00:00,45.53,45.59,45.5,45.56,115400.0,25.619,25.6527,25.6021,25.6358,115400.0
2012-04-23 14:30:00,45.56,45.64,45.55,45.56,134600.0,25.6358,25.6809,25.6302,25.6358,134600.0
2012-04-23 15:00:00,45.55,45.61,45.55,45.6,203400.0,25.6302,25.664,25.6302,25.6584,203400.0
2012-04-23 15:30:00,45.6,45.62,45.57,45.6,282500.0,25.6584,25.6696,25.6415,25.6584,282500.0
2012-04-24 09:30:00,45.65,45.89,45.61,45.74,285900.0,25.6865,25.8215,25.664,25.7371,285900.0
2012-04-24 10:00:00,45.73,45.84,45.73,45.78,164500.0,25.7315,25.7934,25.7315,25.7596,164500.0
2012-04-24 10:30:00,45.78,45.89,45.78,45.89,147400.0,25.7596,25.8215,25.7596,25.8215,147400.0
2012-04-24 11:00:00,45.89,45.9,45.82,45.84,238500.0,25.8215,25.8272,25.7821,25.7934,238500.0
2012-04-24 11:30:00,45.85,45.87,45.76,45.83,149900.0,25.799,25.8103,25.7484,25.7878,149900.0
2012-04-24 12:00:00,45.83,45.86,45.78,45.81,140200.0,25.7878,25.8046,25.7596,25.7765,140200.0
2012-04-24 12:30:00,45.8,45.82,45.77,45.8,87200.0,25.7709,25.7821,25.754,25.7709,87200.0
2012-04-24 13:00:00,45.8,45.81,45.75,45.76,162000.0,25.7709,25.7765,25.7428,25.7484,162000.0
2012-04-24 13:30:00,45.76,45.88,45.76,45.85,209300.0,25.7484,25.8159,25.7484,25.799,209300.0
2012-04-24 14:00:00,45.85,45.89,45.84,45.89,179300.0,25.799,25.8215,25.7934,25.8215,179300.0
2012-04-24 14:30:00,45.89,45.9,45.85,45.88,134100.0,25.8215,25.8272,25.799,25.8159,134100.0
2012-04-24 15:00:00,45.88,45.92,45.86,45.87,211800.0,25.8159,25.8384,25.8046,25.8103,211800.0
2012-04-24 15:30:00,45.88,45.92,45.82,45.88,578300.0,25.8159,25.8384,25.7821,25.8159,578300.0
2012-04-25 09:30:00,45.65,45.77,45.4,45.52,578200.0,25.6865,25.754,25.5458,25.6133,578200.0
2012-04-25 10:00:00,45.52,45.65,45.52,45.55,305500.0,25.6133,25.6865,25.6133,25.6302,305500.0
2012-04-25 10:30:00,45.55,45.8,45.53,45.79,285400.0,25.6302,25.7709,25.619,25.7653,285400.0
2012-04-25 11:00:00,45.8,45.86,45.69,45.79,221400.0,25.7709,25.8046,25.709,25.7653,221400.0
2012-04-25 11:30:00,45.79,45.79,45.61,45.66,197300.0,25.7653,25.7653,25.664,25.6921,197300.0
2012-04-25 12:00:00,45.66,45.73,45.65,45.73,156300.0,25.6921,25.7315,25.6865,25.7315,156300.0
2012-04-25 12:30:00,45.73,45.79,45.69,45.78,147800.0,25.7315,25.7653,25.709,25.7596,147800.0
2012-04-25 13:00:00,45.78,45.8,45.5,45.63,1034800.0,25.7596,25.7709,25.6021,25.6752,1034800.0
2012-04-25 13:30:00,45.63,45.69,45.59,45.69,248300.0,25.6752,25.709,25.6527,25.709,248300.0
2012-04-25 14:00:00,45.68,45.79,45.65,45.72,294000.0,25.7034,25.7653,25.6865,25.7259,294000.0
2012-04-25 14:30:00,45.73,45.74,45.56,45.57,322200.0,25.7315,25.7371,25.6358,25.6415,322200.0
2012-04-25 15:00:00,45.57,45.62,45.53,45.53,393500.0,25.6415,25.6696,25.619,25.619,393500.0
2012-04-25 15:30:00,45.53,45.54,45.45,45.49,902400.0,25.619,25.6246,25.5739,25.5965,902400.0
2012-04-26 09:30:00,45.53,45.58,45.39,45.55,263100.0,25.619,25.6471,25.5402,25.6302,263100.0
2012-04-26 10:00:00,45.55,45.6,45.49,45.53,273000.0,25.6302,25.6584,25.5965,25.619,273000.0
2012-04-26 10:30:00,45.52,45.6,45.47,45.56,203700.0,25.6133,25.6584,25.5852,25.6358,203700.0
2012-04-26 11:00:00,45.56,45.63,45.55,45.61,169900.0,25.6358,25.6752,25.6302,25.664,169900.0
2012-04-26 11:30:00,45.61,45.65,45.58,45.65,230500.0,25.664,25.6865,25.6471,25.6865,230500.0
2012-04-26 12:00:00,45.65,45.7,45.63,45.7,150300.0,25.6865,25.7146,25.6752,25.7146,150300.0
2012-04-26 12:30:00,45.69,45.7,45.68,45.7,123000.0,25.709,25.7146,25.7034,25.7146,123000.0
2012-04-26 13:00:00,45.7,45.75,45.69,45.72,190300.0,25.7146,25.7428,25.709,25.7259,190300.0
2012-04-26 13:30:00,45.73,45.85,45.73,45.84,275400.0,25.7315,25.799,25.7315,25.7934,275400.0
2012-04-26 14:00:00,45.84,45.85,45.81,45.83,179800.0,25.7934,25.799,25.7765,25.7878,179800.0
2012-04-26 14:30:00,45.84,45.85,45.82,45.85,148300.0,25.7934,25.799,25.7821,25.799,148300.0
2012-04-26 15:00:00,45.85,45.91,45.83,45.91,225700.0,25.799,25.8328,25.7878,25.8328,225700.0
2012-04-26 15:30:00,45.9,45.91,45.82,45.88,694200.0,25.8272,25.8328,25.7821,25.8159,694200.0
2012-04-27 09:30:00,45.9,45.95,45.86,45.93,235300.0,25.8272,25.8553,25.8046,25.844,235300.0
2012-04-27 10:00:00,45.93,45.94,45.8,45.84,252300.0,25.844,25.8497,25.7709,25.7934,252300.0
2012-04-27 10:30:00,45.83,45.88,45.78,45.83,219100.0,25.7878,25.8159,25.7596,25.7878,219100.0
2012-04-27 11:00:00,45.82,45.88,45.81,45.86,172500.0,25.7821,25.8159,25.7765,25.8046,172500.0
2012-04-27 11:30:00,45.86,45.87,45.76,45.79,156800.0,25.8046,25.8103,25.7484,25.7653,156800.0
2012-04-27 12:00:00,45.79,45.85,45.78,45.84,105300.0,25.7653,25.799,25.7596,25.7934,105300.0
2012-04-27 12:30:00,45.85,45.87,45.81,45.85,116600.0,25.799,25.8103,25.7765,25.799,116600.0
2012-04-27 13:00:00,45.85,45.9,45.83,45.9,114000.0,25.799,25.8272,25.7878,25.8272,114000.0
2012-04-27 13:30:00,45.89,45.93,45.87,45.91,123100.0,25.8215,25.844,25.8103,25.8328,123100.0
2012-04-27 14:00:00,45.92,45.96,45.91,45.95,99200.0,25.8384,25.8609,25.8328,25.8553,99200.0
2012-04-27 14:30:00,45.95,45.95,45.9,45.95,163100.0,25.8553,25.8553,25.8272,25.8553,163100.0
2012-04-27 15:00:00,45.95,45.97,45.91,45.95,272500.0,25.8553,25.8665,25.8328,25.8553,272500.0
2012-04-27 15:30:00,45.96,45.99,45.94,45.98,468000.0,25.8609,25.8778,25.8497,25.8722,468000.0
2012-04-30 09:30:00,45.91,45.98,45.8,45.91,332500.0,25.8328,25.8722,25.7709,25.8328,332500.0
2012-04-30 10:00:00,45.91,45.99,45.87,45.97,278400.0,25.8328,25.8778,25.8103,25.8665,278400.0
2012-04-30 10:30:00,45.97,45.99,45.91,45.94,195400.0,25.8665,25.8778,25.8328,25.8497,195400.0
2012-04-30 11:00:00,45.94,45.97,45.91,45.95,184400.0,25.8497,25.8665,25.8328,25.8553,184400.0
2012-04-30 11:30:00,45.95,45.99,45.94,45.98,109800.0,25.8553,25.8778,25.8497,25.8722,109800.0
2012-04-30 12:00:00,45.98,45.99,45.92,45.94,94000.0,25.8722,25.8778,25.8384,25.8497,94000.0
2012-04-30 12:30:00,45.94,45.97,45.93,45.95,62600.0,25.8497,25.8665,25.844,25.8553,62600.0
2012-04-30 13:00:00,45.96,45.97,45.9,45.9,155600.0,25.8609,25.8665,25.8272,25.8272,155600.0
2012-04-30 13:30:00,45.91,45.92,45.87,45.88,177600.0,25.8328,25.8384,25.8103,25.8159,177600.0
2012-04-30 14:00:00,45.88,45.9,45.87,45.88,218200.0,25.8159,25.8272,25.8103,25.8159,218200.0
2012-04-30 14:30:00,45.88,45.97,45.87,45.93,95200.0,25.8159,25.8665,25.8103,25.844,95200.0
2012-04-30 15:00:00,45.93,45.97,45.92,45.95,118300.0,25.844,25.8665,25.8384,25.8553,118300.0
2012-04-30 15:30:00,45.95,46.0,45.91,45.95,878700.0,25.8553,25.8834,25.8328,25.8553,878700.0
2012-05-01 09:30:00,46.02,46.1,45.82,45.86,404300.0,25.8947,25.9397,25.7821,25.8046,404300.0
2012-05-01 10:00:00,45.87,46.14,45.87,46.11,331800.0,25.8103,25.9622,25.8103,25.9453,331800.0
2012-05-01 10:30:00,46.11,46.14,46.05,46.1,263000.0,25.9453,25.9622,25.9116,25.9397,263000.0
2012-05-01 11:00:00,46.1,46.15,46.1,46.14,135500.0,25.9397,25.9678,25.9397,25.9622,135500.0
2012-05-01 11:30:00,46.14,46.2,46.11,46.2,322700.0,25.9622,25.996,25.9453,25.996,322700.0
2012-05-01 12:00:00,46.2,46.22,46.13,46.17,217700.0,25.996,26.0072,25.9566,25.9791,217700.0
2012-05-01 12:30:00,46.18,46.23,46.16,46.22,161200.0,25.9847,26.0128,25.9735,26.0072,161200.0
2012-05-01 13:00:00,46.22,46.25,46.21,46.21,168100.0,26.0072,26.0241,26.0016,26.0016,168100.0
2012-05-01 13:30:00,46.22,46.24,46.17,46.23,184600.0,26.0072,26.0185,25.9791,26.0128,184600.0
2012-05-01 14:00:00,46.24,46.25,46.2,46.2,206000.0,26.0185,26.0241,25.996,25.996,206000.0
2012-05-01 14:30:00,46.21,46.25,46.17,46.18,162300.0,26.0016,26.0241,25.9791,25.9847,162300.0
2012-05-01 15:00:00,46.18,46.21,46.12,46.17,242000.0,25.9847,26.0016,25.9509,25.9791,242000.0
2012-05-01 15:30:00,46.16,46.17,46.09,46.11,617900.0,25.9735,25.9791,25.9341,25.9453,617900.0
2012-05-02 09:30:00,46.09,46.14,45.87,45.9,358300.0,25.9341,25.9622,25.8103,25.8272,358300.0
2012-05-02 10:00:00,45.9,45.99,45.87,45.95,243200.0,25.8272,25.8778,25.8103,25.8553,243200.0
2012-05-02 10:30:00,45.95,46.05,45.92,46.03,275900.0,25.8553,25.9116,25.8384,25.9003,275900.0
2012-05-02 11:00:00,46.01,46.05,45.96,45.98,258100.0,25.8891,25.9116,25.8609,25.8722,258100.0
2012-05-02 11:30:00,45.97,46.0,45.93,45.95,275700.0,25.8665,25.8834,25.844,25.8553,275700.0
2012-05-02 12:00:00,45.96,45.97,45.9,45.97,170700.0,25.8609,25.8665,25.8272,25.8665,170700.0
2012-05-02 12:30:00,45.97,45.98,45.9,45.93,157100.0,25.8665,25.8722,25.8272,25.844,157100.0
2012-05-02 13:00:00,45.93,45.93,45.86,45.88,201800.0,25.844,25.844,25.8046,25.8159,201800.0
2012-05-02 13:30:00,45.88,45.9,45.85,45.89,166900.0,25.8159,25.8272,25.799,25.8215,166900.0
2012-05-02 14:00:00,45.89,45.91,45.89,45.89,221100.0,25.8215,25.8328,25.8215,25.8215,221100.0
2012-05-02 14:30:00,45.9,45.93,45.87,45.89,259900.0,25.8272,25.844,25.8103,25.8215,259900.0
2012-05-02 15:00:00,45.89,45.89,45.85,45.85,359100.0,25.8215,25.8215,25.799,25.799,359100.0
2012-05-02 15:30:00,45.85,45.9,45.85,45.88,823600.0,25.799,25.8272,25.799,25.8159,823600.0
2012-05-03 09:30:00,45.27,45.52,45.24,45.4,557700.0,25.7489,25.8911,25.7318,25.8228,557700.0
2012-05-03 10:00:00,45.4,45.4,45.31,45.38,288800.0,25.8228,25.8228,25.7716,25.8114,288800.0
2012-05-03 10:30:00,45.39,45.42,45.23,45.3,218600.0,25.8171,25.8342,25.7261,25.7659,218600.0
2012-05-03 11:00:00,45.29,45.45,45.29,45.44,204600.0,25.7602,25.8512,25.7602,25.8456,204600.0
2012-05-03 11:30:00,45.44,45.52,45.42,45.45,714800.0,25.8456,25.8911,25.8342,25.8512,714800.0
2012-05-03 12:00:00,45.46,45.49,45.36,45.39,198600.0,25.8569,25.874,25.8001,25.8171,198600.0
2012-05-03 12:30:00,45.4,45.46,45.36,45.38,141700.0,25.8228,25.8569,25.8001,25.8114,141700.0
2012-05-03 13:00:00,45.37,45.44,45.33,45.43,225000.0,25.8057,25.8456,25.783,25.8399,225000.0
2012-05-03 13:30:00,45.44,45.44,45.32,45.33,256700.0,25.8456,25.8456,25.7773,25.783,256700.0
2012-05-03 14:00:00,45.33,45.37,45.3,45.32,172400.0,25.783,25.8057,25.7659,25.7773,172400.0
2012-05-03 14:30:00,45.32,45.36,45.24,45.24,310600.0,25.7773,25.8001,25.7318,25.7318,310600.0
2012-05-03 15:00:00,45.25,45.29,45.19,45.2,263100.0,25.7375,25.7602,25.7034,25.7091,263100.0
2012-05-03 15:30:00,45.2,45.23,45.12,45.2,876200.0,25.7091,25.7261,25.6636,25.7091,876200.0
2012-05-04 09:30:00,44.96,45.48,44.95,45.46,1135300.0,25.5725,25.8683,25.5669,25.8569,1135300.0
2012-05-04 10:00:00,45.48,45.58,45.45,45.57,684200.0,25.8683,25.9252,25.8512,25.9195,684200.0
2012-05-04 10:30:00,45.57,45.57,45.5,45.5,691800.0,25.9195,25.9195,25.8797,25.8797,691800.0
2012-05-04 11:00:00,45.5,45.53,45.48,45.52,296700.0,25.8797,25.8968,25.8683,25.8911,296700.0
2012-05-04 11:30:00,45.52,45.53,45.41,45.45,460400.0,25.8911,25.8968,25.8285,25.8512,460400.0
2012-05-04 12:00:00,45.45,45.54,45.44,45.48,146700.0,25.8512,25.9024,25.8456,25.8683,146700.0
2012-05-04 12:30:00,45.47,45.5,45.43,45.49,182700.0,25.8626,25.8797,25.8399,25.874,182700.0
2012-05-04 13:00:00,45.49,45.55,45.48,45.55,181600.0,25.874,25.9081,25.8683,25.9081,181600.0
2012-05-04 13:30:00,45.54,45.55,45.49,45.51,224000.0,25.9024,25.9081,25.874,25.8854,224000.0
2012-05-04 14:00:00,45.5,45.54,45.5,45.5,376200.0,25.8797,25.9024,25.8797,25.8797,376200.0
2012-05-04 14:30:00,45.5,45.51,45.36,45.44,329600.0,25.8797,25.8854,25.8001,25.8456,329600.0
2012-05-04 15:00:00,45.44,45.46,45.39,45.39,348800.0,25.8456,25.8569,25.8171,25.8171,348800.0
2012-05-04 15:30:00,45.4,45.41,45.33,45.36,868200.0,25.8228,25.8285,25.783,25.8001,868200.0
2012-05-07 09:30:00,45.27,45.48,45.26,45.46,353700.0,25.7489,25.8683,25.7432,25.8569,353700.0
2012-05-07 10:00:00,45.47,45.5,45.33,45.35,295200.0,25.8626,25.8797,25.783,25.7944,295200.0
2012-05-07 10:30:00,45.35,45.48,45.34,45.44,256400.0,25.7944,25.8683,25.7887,25.8456,256400.0
2012-05-07 11:00:00,45.44,45.48,45.41,45.43,234500.0,25.8456,25.8683,25.8285,25.8399,234500.0
2012-05-07 11:30:00,45.42,45.45,45.32,45.34,298500.0,25.8342,25.8512,25.7773,25.7887,298500.0
2012-05-07 12:00:00,45.33,45.34,45.22,45.22,304600.0,25.783,25.7887,25.7204,25.7204,304600.0
2012-05-07 12:30:00,45.23,45.28,45.21,45.28,204600.0,25.7261,25.7546,25.7147,25.7546,204600.0
2012-05-07 13:00:00,45.28,45.34,45.27,45.34,125000.0,25.7546,25.7887,25.7489,25.7887,125000.0
2012-05-07 13:30:00,45.34,45.47,45.31,45.47,338400.0,25.7887,25.8626,25.7716,25.8626,338400.0
2012-05-07 14:00:00,45.46,45.49,45.42,45.44,257100.0,25.8569,25.874,25.8342,25.8456,257100.0
2012-05-07 14:30:00,45.43,45.46,45.4,45.43,215300.0,25.8399,25.8569,25.8228,25.8399,215300.0
2012-05-07 15:00:00,45.43,45.45,45.38,45.44,224200.0,25.8399,25.8512,25.8114,25.8456,224200.0
2012-05-07 15:30:00,45.43,45.46,45.4,45.45,673200.0,25.8399,25.8569,25.8228,25.8512,673200.0
2012-05-08 09:30:00,45.34,45.62,45.27,45.62,508900.0,25.7887,25.9479,25.7489,25.9479,508900.0
2012-05-08 10:00:00,45.62,45.69,45.59,45.63,332700.0,25.9479,25.9878,25.9309,25.9536,332700.0
2012-05-08 10:30:00,45.62,45.66,45.58,45.64,359700.0,25.9479,25.9707,25.9252,25.9593,359700.0
2012-05-08 11:00:00,45.64,45.66,45.44,45.46,275800.0,25.9593,25.9707,25.8456,25.8569,275800.0
2012-05-08 11:30:00,45.46,45.52,45.43,45.49,330300.0,25.8569,25.8911,25.8399,25.874,330300.0
2012-05-08 12:00:00,45.49,45.56,45.47,45.54,458500.0,25.874,25.9138,25.8626,25.9024,458500.0
2012-05-08 12:30:00,45.54,45.57,45.52,45.56,148700.0,25.9024,25.9195,25.8911,25.9138,148700.0
2012-05-08 13:00:00,45.55,45.67,45.55,45.67,220600.0,25.9081,25.9764,25.9081,25.9764,220600.0
2012-05-08 13:30:00,45.67,45.67,45.57,45.6,245100.0,25.9764,25.9764,25.9195,25.9366,245100.0
2012-05-08 14:00:00,45.59,45.6,45.54,45.6,321100.0,25.9309,25.9366,25.9024,25.9366,321100.0
2012-05-08 14:30:00,45.59,45.69,45.59,45.69,382500.0,25.9309,25.9878,25.9309,25.9878,382500.0
2012-05-08 15:00:00,45.69,45.74,45.65,45.71,472100.0,25.9878,26.0162,25.965,25.9991,472100.0
2012-05-08 15:30:00,45.7,45.76,45.65,45.71,681600.0,25.9934,26.0276,25.965,25.9991,681600.0
2012-05-09 09:30:00,45.36,45.58,45.33,45.36,440800.0,25.8001,25.9252,25.783,25.8001,440800.0
2012-05-09 10:00:00,45.36,45.51,45.34,45.42,399700.0,25.8001,25.8854,25.7887,25.8342,399700.0
2012-05-09 10:30:00,45.42,45.44,45.35,45.38,235000.0,25.8342,25.8456,25.7944,25.8114,235000.0
2012-05-09 11:00:00,45.38,45.51,45.35,45.44,252700.0,25.8114,25.8854,25.7944,25.8456,252700.0
2012-05-09 11:30:00,45.44,45.55,45.41,45.44,168200.0,25.8456,25.9081,25.8285,25.8456,168200.0
2012-05-09 12:00:00,45.44,45.47,45.34,45.35,119000.0,25.8456,25.8626,25.7887,25.7944,119000.0
2012-05-09 12:30:00,45.35,45.45,45.32,45.45,130200.0,25.7944,25.8512,25.7773,25.8512,130200.0
2012-05-09 13:00:00,45.45,45.55,45.43,45.54,158300.0,25.8512,25.9081,25.8399,25.9024,158300.0
2012-05-09 13:30:00,45.54,45.57,45.48,45.51,260300.0,25.9024,25.9195,25.8683,25.8854,260300.0
2012-05-09 14:00:00,45.51,45.55,45.47,45.49,295700.0,25.8854,25.9081,25.8626,25.874,295700.0
2012-05-09 14:30:00,45.49,45.49,45.4,45.4,181900.0,25.874,25.874,25.8228,25.8228,181900.0
2012-05-09 15:00:00,45.41,45.47,45.39,45.45,230400.0,25.8285,25.8626,25.8171,25.8512,230400.0
2012-05-09 15:30:00,45.45,45.49,45.36,45.38,591600.0,25.8512,25.874,25.8001,25.8114,591600.0
2012-05-10 09:30:00,45.46,45.61,45.42,45.5,339000.0,25.8569,25.9423,25.8342,25.8797,339000.0
2012-05-10 10:00:00,45.51,45.54,45.41,45.47,241100.0,25.8854,25.9024,25.8285,25.8626,241100.0
2012-05-10 10:30:00,45.46,45.52,45.44,45.52,241900.0,25.8569,25.8911,25.8456,25.8911,241900.0
2012-05-10 11:00:00,45.52,45.66,45.52,45.65,300700.0,25.8911,25.9707,25.8911,25.965,300700.0
2012-05-10 11:30:00,45.66,45.75,45.64,45.73,168400.0,25.9707,26.0219,25.9593,26.0105,168400.0
2012-05-10 12:00:00,45.72,45.75,45.68,45.72,130100.0,26.0048,26.0219,25.9821,26.0048,130100.0
2012-05-10 12:30:00,45.71,45.77,45.69,45.74,126200.0,25.9991,26.0333,25.9878,26.0162,126200.0
2012-05-10 13:00:00,45.74,45.75,45.67,45.71,107800.0,26.0162,26.0219,25.9764,25.9991,107800.0
2012-05-10 13:30:00,45.71,45.74,45.67,45.68,116100.0,25.9991,26.0162,25.9764,25.9821,116100.0
2012-05-10 14:00:00,45.67,45.74,45.66,45.71,156700.0,25.9764,26.0162,25.9707,25.9991,156700.0
2012-05-10 14:30:00,45.72,45.74,45.66,45.68,144700.0,26.0048,26.0162,25.9707,25.9821,144700.0
2012-05-10 15:00:00,45.69,45.73,45.69,45.72,151400.0,25.9878,26.0105,25.9878,26.0048,151400.0
2012-05-10 15:30:00,45.73,45.73,45.53,45.62,653400.0,26.0105,26.0105,25.8968,25.9479,653400.0
2012-05-11 09:30:00,45.55,45.74,45.55,45.61,346800.0,25.9081,26.0162,25.9081,25.9423,346800.0
2012-05-11 10:00:00,45.62,45.79,45.61,45.79,255900.0,25.9479,26.0446,25.9423,26.0446,255900.0
2012-05-11 10:30:00,45.78,45.8,45.74,45.76,195800.0,26.0389,26.0503,26.0162,26.0276,195800.0
2012-05-11 11:00:00,45.76,45.88,45.76,45.84,333800.0,26.0276,26.0958,26.0276,26.0731,333800.0
2012-05-11 11:30:00,45.84,45.85,45.74,45.77,174000.0,26.0731,26.0788,26.0162,26.0333,174000.0
2012-05-11 12:00:00,45.77,45.8,45.7,45.7,127800.0,26.0333,26.0503,25.9934,25.9934,127800.0
2012-05-11 12:30:00,45.7,45.76,45.68,45.7,129800.0,25.9934,26.0276,25.9821,25.9934,129800.0
2012-05-11 13:00:00,45.71,45.75,45.66,45.72,118900.0,25.9991,26.0219,25.9707,26.0048,118900.0
2012-05-11 13:30:00,45.72,45.75,45.59,45.7,162800.0,26.0048,26.0219,25.9309,25.9934,162800.0
2012-05-11 14:00:00,45.69,45.7,45.58,45.6,281500.0,25.9878,25.9934,25.9252,25.9366,281500.0
2012-05-11 14:30:00,45.61,45.61,45.55,45.57,142400.0,25.9423,25.9423,25.9081,25.9195,142400.0
2012-05-11 15:00:00,45.56,45.58,45.5,45.55,239400.0,25.9138,25.9252,25.8797,25.9081,239400.0
2012-05-11 15:30:00,45.55,45.56,45.48,45.54,771300.0,25.9081,25.9138,25.8683,25.9024,771300.0
2012-05-14 09:30:00,45.44,45.59,45.33,45.4,325000.0,25.8456,25.9309,25.783,25.8228,325000.0
2012-05-14 10:00:00,45.4,45.45,45.29,45.29,312100.0,25.8228,25.8512,25.7602,25.7602,312100.0
2012-05-14 10:30:00,45.3,45.46,45.29,45.37,321800.0,25.7659,25.8569,25.7602,25.8057,321800.0
2012-05-14 11:00:00,45.38,45.48,45.33,45.45,346000.0,25.8114,25.8683,25.783,25.8512,346000.0
2012-05-14 11:30:00,45.45,45.48,45.39,45.43,198700.0,25.8512,25.8683,25.8171,25.8399,198700.0
2012-05-14 12:00:00,45.43,45.46,45.4,45.42,112500.0,25.8399,25.8569,25.8228,25.8342,112500.0
2012-05-14 12:30:00,45.42,45.52,45.42,45.43,247600.0,25.8342,25.8911,25.8342,25.8399,247600.0
2012-05-14 13:00:00,45.43,45.47,45.39,45.47,158800.0,25.8399,25.8626,25.8171,25.8626,158800.0
2012-05-14 13:30:00,45.47,45.64,45.45,45.6,151600.0,25.8626,25.9593,25.8512,25.9366,151600.0
2012-05-14 14:00:00,45.6,45.61,45.48,45.51,225000.0,25.9366,25.9423,25.8683,25.8854,225000.0
2012-05-14 14:30:00,45.51,45.52,45.45,45.48,188200.0,25.8854,25.8911,25.8512,25.8683,188200.0
2012-05-14 15:00:00,45.48,45.48,45.41,45.46,180300.0,25.8683,25.8683,25.8285,25.8569,180300.0
2012-05-14 15:30:00,45.47,45.5,45.39,45.43,388400.0,25.8626,25.8797,25.8171,25.8399,388400.0
2012-05-15 09:30:00,45.72,45.76,45.45,45.46,532500.0,26.0048,26.0276,25.8512,25.8569,532500.0
2012-05-15 10:00:00,45.46,45.69,45.4,45.66,282400.0,25.8569,25.9878,25.8228,25.9707,282400.0
2012-05-15 10:30:00,45.66,45.66,45.48,45.49,279900.0,25.9707,25.9707,25.8683,25.874,279900.0
2012-05-15 11:00:00,45.5,45.5,45.38,45.47,244500.0,25.8797,25.8797,25.8114,25.8626,244500.0
2012-05-15 11:30:00,45.47,45.67,45.47,45.62,253900.0,25.8626,25.9764,25.8626,25.9479,253900.0
2012-05-15 12:00:00,45.61,45.65,45.55,45.56,321600.0,25.9423,25.965,25.9081,25.9138,321600.0
2012-05-15 12:30:00,45.56,45.57,45.45,45.46,207500.0,25.9138,25.9195,25.8512,25.8569,207500.0
2012-05-15 13:00:00,45.46,45.52,45.45,45.47,86400.0,25.8569,25.8911,25.8512,25.8626,86400.0
2012-05-15 13:30:00,45.46,45.47,45.41,45.42,102700.0,25.8569,25.8626,25.8285,25.8342,102700.0
2012-05-15 14:00:00,45.42,45.46,45.36,45.42,98000.0,25.8342,25.8569,25.8001,25.8342,98000.0
2012-05-15 14:30:00,45.41,45.44,45.36,45.37,122100.0,25.8285,25.8456,25.8001,25.8057,122100.0
2012-05-15 15:00:00,45.36,45.37,45.28,45.32,297400.0,25.8001,25.8057,25.7546,25.7773,297400.0
2012-05-15 15:30:00,45.31,45.49,45.31,45.39,410000.0,25.7716,25.874,25.7716,25.8171,410000.0
2012-05-16 09:30:00,45.57,45.57,45.35,45.38,258100.0,25.9195,25.9195,25.7944,25.8114,258100.0
2012-05-16 10:00:00,45.36,45.4,45.27,45.33,172400.0,25.8001,25.8228,25.7489,25.783,172400.0
2012-05-16 10:30:00,45.33,45.34,45.26,45.26,121200.0,25.783,25.7887,25.7432,25.7432,121200.0
2012-05-16 11:00:00,45.27,45.29,45.2,45.23,210100.0,25.7489,25.7602,25.7091,25.7261,210100.0
2012-05-16 11:30:00,45.23,45.38,45.21,45.38,101600.0,25.7261,25.8114,25.7147,25.8114,101600.0
2012-05-16 12:00:00,45.38,45.39,45.25,45.28,126800.0,25.8114,25.8171,25.7375,25.7546,126800.0
2012-05-16 12:30:00,45.28,45.38,45.28,45.35,121300.0,25.7546,25.8114,25.7546,25.7944,121300.0
2012-05-16 13:00:00,45.35,45.44,45.32,45.41,117000.0,25.7944,25.8456,25.7773,25.8285,117000.0
2012-05-16 13:30:00,45.41,45.5,45.39,45.46,329300.0,25.8285,25.8797,25.8171,25.8569,329300.0
2012-05-16 14:00:00,45.47,45.49,45.39,45.43,180100.0,25.8626,25.874,25.8171,25.8399,180100.0
2012-05-16 14:30:00,45.43,45.45,45.35,45.41,257700.0,25.8399,25.8512,25.7944,25.8285,257700.0
2012-05-16 15:00:00,45.4,45.43,45.34,45.4,268800.0,25.8228,25.8399,25.7887,25.8228,268800.0
2012-05-16 15:30:00,45.4,45.47,45.37,45.37,610100.0,25.8228,25.8626,25.8057,25.8057,610100.0
2012-05-17 09:30:00,45.33,45.44,45.28,45.42,264200.0,25.783,25.8456,25.7546,25.8342,264200.0
2012-05-17 10:00:00,45.41,45.41,45.26,45.28,286500.0,25.8285,25.8285,25.7432,25.7546,286500.0
2012-05-17 10:30:00,45.28,45.36,45.26,45.36,185700.0,25.7546,25.8001,25.7432,25.8001,185700.0
2012-05-17 11:00:00,45.35,45.36,45.26,45.3,197900.0,25.7944,25.8001,25.7432,25.7659,197900.0
2012-05-17 11:30:00,45.3,45.32,45.25,45.3,339800.0,25.7659,25.7773,25.7375,25.7659,339800.0
2012-05-17 12:00:00,45.3,45.32,45.21,45.29,229700.0,25.7659,25.7773,25.7147,25.7602,229700.0
2012-05-17 12:30:00,45.28,45.31,45.25,45.27,154400.0,25.7546,25.7716,25.7375,25.7489,154400.0
2012-05-17 13:00:00,45.27,45.31,45.25,45.29,128800.0,25.7489,25.7716,25.7375,25.7602,128800.0
2012-05-17 13:30:00,45.28,45.31,45.23,45.29,218300.0,25.7546,25.7716,25.7261,25.7602,218300.0
2012-05-17 14:00:00,45.28,45.3,45.24,45.26,202100.0,25.7546,25.7659,25.7318,25.7432,202100.0
2012-05-17 14:30:00,45.25,45.28,45.21,45.28,153800.0,25.7375,25.7546,25.7147,25.7546,153800.0
2012-05-17 15:00:00,45.26,45.3,45.24,45.26,353200.0,25.7432,25.7659,25.7318,25.7432,353200.0
2012-05-17 15:30:00,45.25,45.3,45.21,45.22,669100.0,25.7375,25.7659,25.7147,25.7204,669100.0
2012-05-18 09:30:00,45.42,45.53,45.29,45.51,1447600.0,25.8342,25.8968,25.7602,25.8854,1447600.0
2012-05-18 10:00:00,45.52,45.6,45.5,45.59,348800.0,25.8911,25.9366,25.8797,25.9309,348800.0
2012-05-18 10:30:00,45.59,45.7,45.57,45.63,458400.0,25.9309,25.9934,25.9195,25.9536,458400.0
2012-05-18 11:00:00,45.62,45.63,45.56,45.58,205400.0,25.9479,25.9536,25.9138,25.9252,205400.0
2012-05-18 11:30:00,45.58,45.63,45.51,45.57,266700.0,25.9252,25.9536,25.8854,25.9195,266700.0
2012-05-18 12:00:00,45.57,45.61,45.51,45.55,363600.0,25.9195,25.9423,25.8854,25.9081,363600.0
2012-05-18 12:30:00,45.55,45.55,45.47,45.5,195700.0,25.9081,25.9081,25.8626,25.8797,195700.0
2012-05-18 13:00:00,45.49,45.57,45.49,45.55,191900.0,25.874,25.9195,25.874,25.9081,191900.0
2012-05-18 13:30:00,45.56,45.57,45.52,45.53,199000.0,25.9138,25.9195,25.8911,25.8968,199000.0
2012-05-18 14:00:00,45.52,45.53,45.46,45.47,317200.0,25.8911,25.8968,25.8569,25.8626,317200.0
2012-05-18 14:30:00,45.47,45.48,45.41,45.45,281000.0,25.8626,25.8683,25.8285,25.8512,281000.0
2012-05-18 15:00:00,45.46,45.5,45.4,45.41,337200.0,25.8569,25.8797,25.8228,25.8285,337200.0
2012-05-18 15:30:00,45.41,45.48,45.34,45.48,918300.0,25.8285,25.8683,25.7887,25.8683,918300.0
2012-05-21 09:30:00,45.58,45.6,45.37,45.45,397700.0,25.9252,25.9366,25.8057,25.8512,397700.0
2012-05-21 10:00:00,45.45,45.56,45.3,45.34,312700.0,25.8512,25.9138,25.7659,25.7887,312700.0
2012-05-21 10:30:00,45.34,45.42,45.33,45.36,340800.0,25.7887,25.8342,25.783,25.8001,340800.0
2012-05-21 11:00:00,45.36,45.39,45.28,45.35,233600.0,25.8001,25.8171,25.7546,25.7944,233600.0
2012-05-21 11:30:00,45.36,45.41,45.35,45.38,274600.0,25.8001,25.8285,25.7944,25.8114,274600.0
2012-05-21 12:00:00,45.37,45.39,45.33,45.37,206100.0,25.8057,25.8171,25.783,25.8057,206100.0
2012-05-21 12:30:00,45.37,45.37,45.31,45.34,164700.0,25.8057,25.8057,25.7716,25.7887,164700.0
2012-05-21 13:00:00,45.35,45.43,45.34,45.35,130900.0,25.7944,25.8399,25.7887,25.7944,130900.0
2012-05-21 13:30:00,45.35,45.35,45.27,45.27,119000.0,25.7944,25.7944,25.7489,25.7489,119000.0
2012-05-21 14:00:00,45.27,45.35,45.23,45.31,169000.0,25.7489,25.7944,25.7261,25.7716,169000.0
2012-05-21 14:30:00,45.3,45.45,45.3,45.44,226600.0,25.7659,25.8512,25.7659,25.8456,226600.0
2012-05-21 15:00:00,45.43,45.49,45.42,45.47,197400.0,25.8399,25.874,25.8342,25.8626,197400.0
2012-05-21 15:30:00,45.47,45.51,45.41,45.51,441000.0,25.8626,25.8854,25.8285,25.8854,441000.0
2012-05-22 09:30:00,45.5,45.62,45.41,45.46,351200.0,25.8797,25.9479,25.8285,25.8569,351200.0
2012-05-22 10:00:00,45.46,45.62,45.44,45.59,373400.0,25.8569,25.9479,25.8456,25.9309,373400.0
2012-05-22 10:30:00,45.59,45.62,45.54,45.59,337400.0,25.9309,25.9479,25.9024,25.9309,337400.0
2012-05-22 11:00:00,45.59,45.61,45.55,45.56,215800.0,25.9309,25.9423,25.9081,25.9138,215800.0
2012-05-22 11:30:00,45.56,45.65,45.55,45.64,231800.0,25.9138,25.965,25.9081,25.9593,231800.0
2012-05-22 12:00:00,45.65,45.65,45.52,45.6,203400.0,25.965,25.965,25.8911,25.9366,203400.0
2012-05-22 12:30:00,45.61,45.67,45.57,45.66,149100.0,25.9423,25.9764,25.9195,25.9707,149100.0
2012-05-22 13:00:00,45.65,45.71,45.65,45.67,146100.0,25.965,25.9991,25.965,25.9764,146100.0
2012-05-22 13:30:00,45.66,45.69,45.63,45.68,174400.0,25.9707,25.9878,25.9536,25.9821,174400.0
2012-05-22 14:00:00,45.68,45.69,45.63,45.66,163400.0,25.9821,25.9878,25.9536,25.9707,163400.0
2012-05-22 14:30:00,45.65,45.67,45.62,45.64,107700.0,25.965,25.9764,25.9479,25.9593,107700.0
2012-05-22 15:00:00,45.63,45.65,45.58,45.6,176100.0,25.9536,25.965,25.9252,25.9366,176100.0
2012-05-22 15:30:00,45.59,45.59,45.46,45.56,547200.0,25.9309,25.9309,25.8569,25.9138,547200.0
2012-05-23 09:30:00,45.5,45.75,45.41,45.64,304200.0,25.8797,26.0219,25.8285,25.9593,304200.0
2012-05-23 10:00:00,45.64,45.64,45.43,45.43,308100.0,25.9593,25.9593,25.8399,25.8399,308100.0
2012-05-23 10:30:00,45.43,45.46,45.34,45.43,211500.0,25.8399,25.8569,25.7887,25.8399,211500.0
2012-05-23 11:00:00,45.43,45.52,45.43,45.45,163100.0,25.8399,25.8911,25.8399,25.8512,163100.0
2012-05-23 11:30:00,45.44,45.51,45.35,45.37,171400.0,25.8456,25.8854,25.7944,25.8057,171400.0
2012-05-23 12:00:00,45.37,45.37,45.3,45.3,103400.0,25.8057,25.8057,25.7659,25.7659,103400.0
2012-05-23 12:30:00,45.3,45.39,45.29,45.31,160700.0,25.7659,25.8171,25.7602,25.7716,160700.0
2012-05-23 13:00:00,45.32,45.36,45.27,45.33,141400.0,25.7773,25.8001,25.7489,25.783,141400.0
2012-05-23 13:30:00,45.33,45.38,45.29,45.36,124800.0,25.783,25.8114,25.7602,25.8001,124800.0
2012-05-23 14:00:00,45.36,45.36,45.28,45.28,105800.0,25.8001,25.8001,25.7546,25.7546,105800.0
2012-05-23 14:30:00,45.27,45.34,45.26,45.26,218500.0,25.7489,25.7887,25.7432,25.7432,218500.0
2012-05-23 15:00:00,45.26,45.32,45.23,45.26,301100.0,25.7432,25.7773,25.7261,25.7432,301100.0
2012-05-23 15:30:00,45.25,45.37,45.25,45.35,612800.0,25.7375,25.8057,25.7375,25.7944,612800.0
2012-05-24 09:30:00,45.4,45.68,45.35,45.66,263500.0,25.8228,25.9821,25.7944,25.9707,263500.0
2012-05-24 10:00:00,45.66,45.75,45.66,45.72,206000.0,25.9707,26.0219,25.9707,26.0048,206000.0
2012-05-24 10:30:00,45.72,45.81,45.67,45.67,189600.0,26.0048,26.056,25.9764,25.9764,189600.0
2012-05-24 11:00:00,45.67,45.74,45.59,45.6,132900.0,25.9764,26.0162,25.9309,25.9366,132900.0
2012-05-24 11:30:00,45.6,45.67,45.55,45.58,147100.0,25.9366,25.9764,25.9081,25.9252,147100.0
2012-05-24 12:00:00,45.59,45.59,45.43,45.44,126500.0,25.9309,25.9309,25.8399,25.8456,126500.0
2012-05-24 12:30:00,45.43,45.47,45.37,45.39,78400.0,25.8399,25.8626,25.8057,25.8171,78400.0
2012-05-24 13:00:00,45.4,45.45,45.33,45.34,129000.0,25.8228,25.8512,25.783,25.7887,129000.0
2012-05-24 13:30:00,45.34,45.4,45.33,45.34,127700.0,25.7887,25.8228,25.783,25.7887,127700.0
2012-05-24 14:00:00,45.34,45.5,45.34,45.46,216400.0,25.7887,25.8797,25.7887,25.8569,216400.0
2012-05-24 14:30:00,45.47,45.49,45.44,45.49,105200.0,25.8626,25.874,25.8456,25.874,105200.0
2012-05-24 15:00:00,45.49,45.57,45.47,45.54,188400.0,25.874,25.9195,25.8626,25.9024,188400.0
2012-05-24 15:30:00,45.54,45.59,45.49,45.58,374300.0,25.9024,25.9309,25.874,25.9252,374300.0
2012-05-25 09:30:00,45.54,45.83,45.54,45.81,250600.0,25.9024,26.0674,25.9024,26.056,250600.0
2012-05-25 10:00:00,45.8,45.81,45.73,45.78,181000.0,26.0503,26.056,26.0105,26.0389,181000.0
2012-05-25 10:30:00,45.77,45.81,45.7,45.74,150100.0,26.0333,26.056,25.9934,26.0162,150100.0
2012-05-25 11:00:00,45.74,45.78,45.72,45.77,147900.0,26.0162,26.0389,26.0048,26.0333,147900.0
2012-05-25 11:30:00,45.77,45.79,45.72,45.76,78500.0,26.0333,26.0446,26.0048,26.0276,78500.0
2012-05-25 12:00:00,45.76,45.77,45.59,45.6,124700.0,26.0276,26.0333,25.9309,25.9366,124700.0
2012-05-25 12:30:00,45.6,45.68,45.6,45.66,172700.0,25.9366,25.9821,25.9366,25.9707,172700.0
2012-05-25 13:00:00,45.65,45.69,45.64,45.66,74200.0,25.965,25.9878,25.9593,25.9707,74200.0
2012-05-25 13:30:00,45.67,45.68,45.62,45.65,79200.0,25.9764,25.9821,25.9479,25.965,79200.0
2012-05-25 14:00:00,45.64,45.65,45.62,45.65,101700.0,25.9593,25.965,25.9479,25.965,101700.0
2012-05-25 14:30:00,45.65,45.7,45.64,45.7,72000.0,25.965,25.9934,25.9593,25.9934,72000.0
2012-05-25 15:00:00,45.7,45.74,45.67,45.68,160600.0,25.9934,26.0162,25.9764,25.9821,160600.0
2012-05-25 15:30:00,45.68,45.73,45.65,45.68,357400.0,25.9821,26.0105,25.965,25.9821,357400.0
2012-05-29 09:30:00,45.8,45.81,45.69,45.79,208200.0,26.0503,26.056,25.9878,26.0446,208200.0
2012-05-29 10:00:00,45.77,45.81,45.63,45.68,218800.0,26.0333,26.056,25.9536,25.9821,218800.0
2012-05-29 10:30:00,45.68,45.79,45.66,45.79,131800.0,25.9821,26.0446,25.9707,26.0446,131800.0
2012-05-29 11:00:00,45.78,45.81,45.77,45.8,102700.0,26.0389,26.056,26.0333,26.0503,102700.0
2012-05-29 11:30:00,45.8,45.8,45.68,45.7,122700.0,26.0503,26.0503,25.9821,25.9934,122700.0
2012-05-29 12:00:00,45.7,45.78,45.68,45.76,98500.0,25.9934,26.0389,25.9821,26.0276,98500.0
2012-05-29 12:30:00,45.76,45.78,45.72,45.76,81600.0,26.0276,26.0389,26.0048,26.0276,81600.0
2012-05-29 13:00:00,45.76,45.77,45.74,45.74,59600.0,26.0276,26.0333,26.0162,26.0162,59600.0
2012-05-29 13:30:00,45.74,45.84,45.73,45.79,90100.0,26.0162,26.0731,26.0105,26.0446,90100.0
2012-05-29 14:00:00,45.8,45.82,45.75,45.78,81900.0,26.0503,26.0617,26.0219,26.0389,81900.0
2012-05-29 14:30:00,45.78,45.81,45.74,45.81,91300.0,26.0389,26.056,26.0162,26.056,91300.0
2012-05-29 15:00:00,45.81,45.86,45.79,45.86,91200.0,26.056,26.0845,26.0446,26.0845,91200.0
2012-05-29 15:30:00,45.85,45.88,45.81,45.87,287500.0,26.0788,26.0958,26.056,26.0901,287500.0
2012-05-30 09:30:00,45.75,46.12,45.71,46.09,649200.0,26.0219,26.2323,25.9991,26.2153,649200.0
2012-05-30 10:00:00,46.09,46.25,46.02,46.23,923700.0,26.2153,26.3063,26.1755,26.2949,923700.0
2012-05-30 10:30:00,46.23,46.3,46.19,46.19,412000.0,26.2949,26.3347,26.2722,26.2722,412000.0
2012-05-30 11:00:00,46.19,46.2,46.09,46.11,252400.0,26.2722,26.2778,26.2153,26.2266,252400.0
2012-05-30 11:30:00,46.11,46.12,45.98,46.01,250000.0,26.2266,26.2323,26.1527,26.1698,250000.0
2012-05-30 12:00:00,46.01,46.04,45.85,45.87,217500.0,26.1698,26.1868,26.0788,26.0901,217500.0
2012-05-30 12:30:00,45.87,45.97,45.87,45.97,96700.0,26.0901,26.147,26.0901,26.147,96700.0
2012-05-30 13:00:00,45.96,45.99,45.92,45.99,77500.0,26.1413,26.1584,26.1186,26.1584,77500.0
2012-05-30 13:30:00,45.98,46.03,45.94,45.96,214800.0,26.1527,26.1811,26.13,26.1413,214800.0
2012-05-30 14:00:00,45.95,45.97,45.9,45.94,160400.0,26.1356,26.147,26.1072,26.13,160400.0
2012-05-30 14:30:00,45.94,45.94,45.89,45.91,206100.0,26.13,26.13,26.1015,26.1129,206100.0
2012-05-30 15:00:00,45.91,46.0,45.88,45.99,295700.0,26.1129,26.1641,26.0958,26.1584,295700.0
2012-05-30 15:30:00,45.99,45.99,45.86,45.86,485600.0,26.1584,26.1584,26.0845,26.0845,485600.0
2012-05-31 09:30:00,45.91,46.08,45.82,45.97,408800.0,26.1129,26.2096,26.0617,26.147,408800.0
2012-05-31 10:00:00,45.97,46.03,45.95,46.0,196600.0,26.147,26.1811,26.1356,26.1641,196600.0
2012-05-31 10:30:00,45.99,46.02,45.82,45.82,142600.0,26.1584,26.1755,26.0617,26.0617,142600.0
2012-05-31 11:00:00,45.83,45.84,45.74,45.81,194000.0,26.0674,26.0731,26.0162,26.056,194000.0
2012-05-31 11:30:00,45.8,45.92,45.8,45.91,105100.0,26.0503,26.1186,26.0503,26.1129,105100.0
2012-05-31 12:00:00,45.91,46.05,45.91,46.02,148500.0,26.1129,26.1925,26.1129,26.1755,148500.0
2012-05-31 12:30:00,46.02,46.03,45.96,45.99,95400.0,26.1755,26.1811,26.1413,26.1584,95400.0
2012-05-31 13:00:00,45.98,46.05,45.98,46.04,115200.0,26.1527,26.1925,26.1527,26.1868,115200.0
2012-05-31 13:30:00,46.03,46.06,45.99,46.03,84100.0,26.1811,26.1982,26.1584,26.1811,84100.0
2012-05-31 14:00:00,46.04,46.09,46.02,46.08,131200.0,26.1868,26.2153,26.1755,26.2096,131200.0
2012-05-31 14:30:00,46.08,46.1,46.06,46.07,130400.0,26.2096,26.221,26.1982,26.2039,130400.0
2012-05-31 15:00:00,46.08,46.2,46.07,46.2,338400.0,26.2096,26.2778,26.2039,26.2778,338400.0
2012-05-31 15:30:00,46.19,46.22,45.91,45.91,1018100.0,26.2722,26.2892,26.1129,26.1129,1018100.0
2012-06-01 09:30:00,45.62,46.05,45.62,45.85,444800.0,25.9479,26.1925,25.9479,26.0788,444800.0
2012-06-01 10:00:00,45.85,46.01,45.81,45.91,270400.0,26.0788,26.1698,26.056,26.1129,270400.0
2012-06-01 10:30:00,45.91,45.97,45.87,45.93,268400.0,26.1129,26.147,26.0901,26.1243,268400.0
2012-06-01 11:00:00,45.93,45.99,45.9,45.96,200300.0,26.1243,26.1584,26.1072,26.1413,200300.0
2012-06-01 11:30:00,45.96,46.12,45.92,46.11,188100.0,26.1413,26.2323,26.1186,26.2266,188100.0
2012-06-01 12:00:00,46.11,46.2,46.05,46.06,161000.0,26.2266,26.2778,26.1925,26.1982,161000.0
2012-06-01 12:30:00,46.06,46.08,45.97,45.98,203900.0,26.1982,26.2096,26.147,26.1527,203900.0
2012-06-01 13:00:00,45.98,46.08,45.96,46.01,161400.0,26.1527,26.2096,26.1413,26.1698,161400.0
2012-06-01 13:30:00,46.0,46.04,45.95,46.03,192600.0,26.1641,26.1868,26.1356,26.1811,192600.0
2012-06-01 14:00:00,46.03,46.05,46.0,46.02,205500.0,26.1811,26.1925,26.1641,26.1755,205500.0
2012-06-01 14:30:00,46.02,46.04,45.85,45.86,226900.0,26.1755,26.1868,26.0788,26.0845,226900.0
2012-06-01 15:00:00,45.87,45.92,45.85,45.9,179700.0,26.0901,26.1186,26.0788,26.1072,179700.0
2012-06-01 15:30:00,45.9,45.98,45.88,45.92,672300.0,26.1072,26.1527,26.0958,26.1186,672300.0
2012-06-04 09:30:00,45.9,46.0,45.77,45.98,267600.0,26.1072,26.1641,26.0333,26.1527,267600.0
2012-06-04 10:00:00,45.97,46.03,45.92,45.97,234800.0,26.147,26.1811,26.1186,26.147,234800.0
2012-06-04 10:30:00,45.97,46.05,45.93,46.05,194200.0,26.147,26.1925,26.1243,26.1925,194200.0
2012-06-04 11:00:00,46.05,46.07,45.99,46.07,130200.0,26.1925,26.2039,26.1584,26.2039,130200.0
2012-06-04 11:30:00,46.07,46.14,46.04,46.12,106000.0,26.2039,26.2437,26.1868,26.2323,106000.0
2012-06-04 12:00:00,46.12,46.13,45.99,45.99,95800.0,26.2323,26.238,26.1584,26.1584,95800.0
2012-06-04 12:30:00,45.99,46.03,45.98,46.01,150100.0,26.1584,26.1811,26.1527,26.1698,150100.0
2012-06-04 13:00:00,46.01,46.05,45.97,46.0,91700.0,26.1698,26.1925,26.147,26.1641,91700.0
2012-06-04 13:30:00,45.98,46.07,45.96,45.98,120200.0,26.1527,26.2039,26.1413,26.1527,120200.0
2012-06-04 14:00:00,45.98,46.04,45.91,46.02,110800.0,26.1527,26.1868,26.1129,26.1755,110800.0
2012-06-04 14:30:00,46.02,46.09,46.0,46.01,145300.0,26.1755,26.2153,26.1641,26.1698,145300.0
2012-06-04 15:00:00,46.0,46.03,45.95,46.01,168100.0,26.1641,26.1811,26.1356,26.1698,168100.0
2012-06-04 15:30:00,46.01,46.08,45.95,46.04,403400.0,26.1698,26.2096,26.1356,26.1868,403400.0
2012-06-05 09:30:00,45.96,46.09,45.92,46.06,168500.0,26.1413,26.2153,26.1186,26.1982,168500.0
2012-06-05 10:00:00,46.06,46.19,46.05,46.16,203600.0,26.1982,26.2722,26.1925,26.2551,203600.0
2012-06-05 10:30:00,46.16,46.25,46.12,46.24,253100.0,26.2551,26.3063,26.2323,26.3006,253100.0
2012-06-05 11:00:00,46.24,46.26,46.21,46.25,204900.0,26.3006,26.312,26.2835,26.3063,204900.0
2012-06-05 11:30:00,46.25,46.25,46.2,46.23,152100.0,26.3063,26.3063,26.2778,26.2949,152100.0
2012-06-05 12:00:00,46.24,46.28,46.23,46.26,321100.0,26.3006,26.3233,26.2949,26.312,321100.0
2012-06-05 12:30:00,46.27,46.29,46.2,46.24,247800.0,26.3177,26.329,26.2778,26.3006,247800.0
2012-06-05 13:00:00,46.24,46.25,46.23,46.25,110700.0,26.3006,26.3063,26.2949,26.3063,110700.0
2012-06-05 13:30:00,46.25,46.28,46.23,46.24,294600.0,26.3063,26.3233,26.2949,26.3006,294600.0
2012-06-05 14:00:00,46.25,46.28,46.23,46.25,290500.0,26.3063,26.3233,26.2949,26.3063,290500.0
2012-06-05 14:30:00,46.26,46.29,46.24,46.28,105400.0,26.312,26.329,26.3006,26.3233,105400.0
2012-06-05 15:00:00,46.28,46.3,46.23,46.28,156800.0,26.3233,26.3347,26.2949,26.3233,156800.0
2012-06-05 15:30:00,46.28,46.28,46.08,46.12,763900.0,26.3233,26.3233,26.2096,26.2323,763900.0
2012-06-06 09:30:00,46.3,46.42,46.15,46.41,477000.0,26.3347,26.403,26.2494,26.3973,477000.0
2012-06-06 10:00:00,46.4,46.46,46.38,46.41,603400.0,26.3916,26.4257,26.3802,26.3973,603400.0
2012-06-06 10:30:00,46.41,46.5,46.4,46.49,463900.0,26.3973,26.4485,26.3916,26.4428,463900.0
2012-06-06 11:00:00,46.49,46.64,46.47,46.64,433400.0,26.4428,26.5281,26.4314,26.5281,433400.0
2012-06-06 11:30:00,46.64,46.65,46.62,46.64,255300.0,26.5281,26.5338,26.5167,26.5281,255300.0
2012-06-06 12:00:00,46.64,46.75,46.63,46.73,347700.0,26.5281,26.5907,26.5224,26.5793,347700.0
2012-06-06 12:30:00,46.73,46.73,46.66,46.67,365400.0,26.5793,26.5793,26.5395,26.5452,365400.0
2012-06-06 13:00:00,46.66,46.74,46.65,46.72,234500.0,26.5395,26.585,26.5338,26.5736,234500.0
2012-06-06 13:30:00,46.73,46.81,46.71,46.81,324000.0,26.5793,26.6248,26.5679,26.6248,324000.0
2012-06-06 14:00:00,46.81,46.86,46.8,46.85,294500.0,26.6248,26.6532,26.6191,26.6475,294500.0
2012-06-06 14:30:00,46.85,46.92,46.84,46.91,218400.0,26.6475,26.6874,26.6419,26.6817,218400.0
2012-06-06 15:00:00,46.92,46.93,46.91,46.92,395900.0,26.6874,26.6931,26.6817,26.6874,395900.0
2012-06-06 15:30:00,46.92,47.0,46.91,46.99,798400.0,26.6874,26.7329,26.6817,26.7272,798400.0
2012-06-07 09:30:00,47.19,47.19,47.03,47.07,469900.0,26.8409,26.8409,26.7499,26.7727,469900.0
2012-06-07 10:00:00,47.06,47.27,47.04,47.25,786200.0,26.767,26.8864,26.7556,26.8751,786200.0
2012-06-07 10:30:00,47.25,47.36,47.23,47.32,387300.0,26.8751,26.9376,26.8637,26.9149,387300.0
2012-06-07 11:00:00,47.32,47.36,47.23,47.26,279100.0,26.9149,26.9376,26.8637,26.8807,279100.0
2012-06-07 11:30:00,47.26,47.27,47.05,47.06,272000.0,26.8807,26.8864,26.7613,26.767,272000.0
2012-06-07 12:00:00,47.07,47.18,47.07,47.15,248400.0,26.7727,26.8352,26.7727,26.8182,248400.0
2012-06-07 12:30:00,47.15,47.29,47.15,47.29,233300.0,26.8182,26.8978,26.8182,26.8978,233300.0
2012-06-07 13:00:00,47.29,47.34,47.27,47.33,254400.0,26.8978,26.9263,26.8864,26.9206,254400.0
2012-06-07 13:30:00,47.33,47.41,47.3,47.39,180800.0,26.9206,26.9661,26.9035,26.9547,180800.0
2012-06-07 14:00:00,47.4,47.4,47.34,47.36,241600.0,26.9604,26.9604,26.9263,26.9376,241600.0
2012-06-07 14:30:00,47.37,47.38,47.29,47.3,290200.0,26.9433,26.949,26.8978,26.9035,290200.0
2012-06-07 15:00:00,47.29,47.32,47.27,47.28,348500.0,26.8978,26.9149,26.8864,26.8921,348500.0
2012-06-07 15:30:00,47.28,47.33,47.24,47.28,723900.0,26.8921,26.9206,26.8694,26.8921,723900.0
2012-06-08 09:30:00,47.28,47.38,47.14,47.18,355300.0,26.8921,26.949,26.8125,26.8352,355300.0
2012-06-08 10:00:00,47.18,47.19,47.02,47.03,402600.0,26.8352,26.8409,26.7442,26.7499,402600.0
2012-06-08 10:30:00,47.03,47.16,47.02,47.15,367900.0,26.7499,26.8239,26.7442,26.8182,367900.0
2012-06-08 11:00:00,47.16,47.17,47.13,47.13,419700.0,26.8239,26.8296,26.8068,26.8068,419700.0
2012-06-08 11:30:00,47.14,47.25,47.13,47.2,276800.0,26.8125,26.8751,26.8068,26.8466,276800.0
2012-06-08 12:00:00,47.21,47.27,47.2,47.22,192400.0,26.8523,26.8864,26.8466,26.858,192400.0
2012-06-08 12:30:00,47.21,47.3,47.21,47.24,186500.0,26.8523,26.9035,26.8523,26.8694,186500.0
2012-06-08 13:00:00,47.23,47.27,47.2,47.23,146800.0,26.8637,26.8864,26.8466,26.8637,146800.0
2012-06-08 13:30:00,47.23,47.29,47.22,47.28,90700.0,26.8637,26.8978,26.858,26.8921,90700.0
2012-06-08 14:00:00,47.28,47.3,47.26,47.26,100500.0,26.8921,26.9035,26.8807,26.8807,100500.0
2012-06-08 14:30:00,47.26,47.32,47.22,47.29,182000.0,26.8807,26.9149,26.858,26.8978,182000.0
2012-06-08 15:00:00,47.3,47.37,47.28,47.29,173200.0,26.9035,26.9433,26.8921,26.8978,173200.0
2012-06-08 15:30:00,47.29,47.4,47.26,47.38,556100.0,26.8978,26.9604,26.8807,26.949,556100.0
2012-06-11 09:30:00,47.38,47.66,47.21,47.45,535700.0,26.949,27.1083,26.8523,26.9888,535700.0
2012-06-11 10:00:00,47.45,47.75,47.45,47.73,273300.0,26.9888,27.1595,26.9888,27.1481,273300.0
2012-06-11 10:30:00,47.73,47.73,47.6,47.62,195600.0,27.1481,27.1481,27.0741,27.0855,195600.0
2012-06-11 11:00:00,47.62,47.62,47.48,47.5,210900.0,27.0855,27.0855,27.0059,27.0173,210900.0
2012-06-11 11:30:00,47.51,47.62,47.48,47.61,135000.0,27.0229,27.0855,27.0059,27.0798,135000.0
2012-06-11 12:00:00,47.62,47.64,47.51,47.52,138700.0,27.0855,27.0969,27.0229,27.0286,138700.0
2012-06-11 12:30:00,47.52,47.58,47.49,47.56,102000.0,27.0286,27.0628,27.0116,27.0514,102000.0
2012-06-11 13:00:00,47.56,47.6,47.54,47.55,90000.0,27.0514,27.0741,27.04,27.0457,90000.0
2012-06-11 13:30:00,47.54,47.55,47.5,47.51,101300.0,27.04,27.0457,27.0173,27.0229,101300.0
2012-06-11 14:00:00,47.51,47.54,47.45,47.45,103600.0,27.0229,27.04,26.9888,26.9888,103600.0
2012-06-11 14:30:00,47.45,47.52,47.44,47.49,124400.0,26.9888,27.0286,26.9831,27.0116,124400.0
2012-06-11 15:00:00,47.5,47.52,47.47,47.5,158600.0,27.0173,27.0286,27.0002,27.0173,158600.0
2012-06-11 15:30:00,47.5,47.54,47.28,47.34,430700.0,27.0173,27.04,26.8921,26.9263,430700.0
2012-06-12 09:30:00,47.37,47.39,47.06,47.07,273500.0,26.9433,26.9547,26.767,26.7727,273500.0
2012-06-12 10:00:00,47.07,47.13,47.0,47.0,308200.0,26.7727,26.8068,26.7329,26.7329,308200.0
2012-06-12 10:30:00,47.0,47.08,46.93,46.94,300500.0,26.7329,26.7784,26.6931,26.6987,300500.0
2012-06-12 11:00:00,46.95,47.04,46.84,46.99,418200.0,26.7044,26.7556,26.6419,26.7272,418200.0
2012-06-12 11:30:00,46.99,47.19,46.98,47.18,150300.0,26.7272,26.8409,26.7215,26.8352,150300.0
2012-06-12 12:00:00,47.17,47.21,47.13,47.18,109400.0,26.8296,26.8523,26.8068,26.8352,109400.0
2012-06-12 12:30:00,47.17,47.21,47.12,47.14,93400.0,26.8296,26.8523,26.8011,26.8125,93400.0
2012-06-12 13:00:00,47.15,47.24,47.08,47.17,144500.0,26.8182,26.8694,26.7784,26.8296,144500.0
2012-06-12 13:30:00,47.16,47.21,47.16,47.19,111200.0,26.8239,26.8523,26.8239,26.8409,111200.0
2012-06-12 14:00:00,47.19,47.21,47.08,47.09,189000.0,26.8409,26.8523,26.7784,26.7841,189000.0
2012-06-12 14:30:00,47.09,47.25,47.09,47.18,137500.0,26.7841,26.8751,26.7841,26.8352,137500.0
2012-06-12 15:00:00,47.19,47.24,47.15,47.24,164800.0,26.8409,26.8694,26.8182,26.8694,164800.0
2012-06-12 15:30:00,47.23,47.32,47.18,47.32,443800.0,26.8637,26.9149,26.8352,26.9149,443800.0
2012-06-13 09:30:00,47.23,47.27,46.97,47.24,277300.0,26.8637,26.8864,26.7158,26.8694,277300.0
2012-06-13 10:00:00,47.24,47.44,47.22,47.36,196500.0,26.8694,26.9831,26.858,26.9376,196500.0
2012-06-13 10:30:00,47.36,47.41,47.31,47.38,141500.0,26.9376,26.9661,26.9092,26.949,141500.0
2012-06-13 11:00:00,47.38,47.47,47.35,47.46,99700.0,26.949,27.0002,26.9319,26.9945,99700.0
2012-06-13 11:30:00,47.46,47.48,47.42,47.44,125400.0,26.9945,27.0059,26.9718,26.9831,125400.0
2012-06-13 12:00:00,47.44,47.53,47.4,47.51,128400.0,26.9831,27.0343,26.9604,27.0229,128400.0
2012-06-13 12:30:00,47.52,47.58,47.5,47.51,84100.0,27.0286,27.0628,27.0173,27.0229,84100.0
2012-06-13 13:00:00,47.51,47.59,47.48,47.58,93500.0,27.0229,27.0684,27.0059,27.0628,93500.0
2012-06-13 13:30:00,47.58,47.59,47.52,47.52,67500.0,27.0628,27.0684,27.0286,27.0286,67500.0
2012-06-13 14:00:00,47.52,47.55,47.49,47.49,107100.0,27.0286,27.0457,27.0116,27.0116,107100.0
2012-06-13 14:30:00,47.5,47.5,47.36,47.39,112800.0,27.0173,27.0173,26.9376,26.9547,112800.0
2012-06-13 15:00:00,47.39,47.43,47.3,47.32,175300.0,26.9547,26.9774,26.9035,26.9149,175300.0
2012-06-13 15:30:00,47.32,47.46,47.3,47.45,479900.0,26.9149,26.9945,26.9035,26.9888,479900.0
2012-06-14 09:30:00,47.5,47.58,47.36,47.39,224300.0,27.0173,27.0628,26.9376,26.9547,224300.0
2012-06-14 10:00:00,47.39,47.53,47.39,47.48,168900.0,26.9547,27.0343,26.9547,27.0059,168900.0
2012-06-14 10:30:00,47.48,47.5,47.41,47.49,181800.0,27.0059,27.0173,26.9661,27.0116,181800.0
2012-06-14 11:00:00,47.5,47.6,47.46,47.59,236100.0,27.0173,27.0741,26.9945,27.0684,236100.0
2012-06-14 11:30:00,47.59,47.63,47.56,47.58,111200.0,27.0684,27.0912,27.0514,27.0628,111200.0
2012-06-14 12:00:00,47.58,47.61,47.51,47.52,101000.0,27.0628,27.0798,27.0229,27.0286,101000.0
2012-06-14 12:30:00,47.52,47.57,47.49,47.57,139900.0,27.0286,27.0571,27.0116,27.0571,139900.0
2012-06-14 13:00:00,47.57,47.66,47.56,47.62,101600.0,27.0571,27.1083,27.0514,27.0855,101600.0
2012-06-14 13:30:00,47.61,47.71,47.6,47.7,97700.0,27.0798,27.1367,27.0741,27.131,97700.0
2012-06-14 14:00:00,47.7,47.73,47.65,47.65,136100.0,27.131,27.1481,27.1026,27.1026,136100.0
2012-06-14 14:30:00,47.64,47.68,47.6,47.68,218500.0,27.0969,27.1196,27.0741,27.1196,218500.0
2012-06-14 15:00:00,47.68,47.8,47.64,47.65,414000.0,27.1196,27.1879,27.0969,27.1026,414000.0
2012-06-14 15:30:00,47.66,47.69,47.58,47.61,837600.0,27.1083,27.1253,27.0628,27.0798,837600.0
2012-06-15 09:30:00,47.78,47.9,47.66,47.89,1284400.0,27.1765,27.2448,27.1083,27.2391,1284400.0
2012-06-15 10:00:00,47.89,48.15,47.89,48.14,340200.0,27.2391,27.387,27.2391,27.3813,340200.0
2012-06-15 10:30:00,48.14,48.19,47.98,48.02,329300.0,27.3813,27.4097,27.2903,27.313,329300.0
2012-06-15 11:00:00,48.01,48.06,47.96,47.96,191600.0,27.3073,27.3358,27.2789,27.2789,191600.0
2012-06-15 11:30:00,47.96,48.04,47.96,47.97,129300.0,27.2789,27.3244,27.2789,27.2846,129300.0
2012-06-15 12:00:00,47.97,48.04,47.97,47.97,90300.0,27.2846,27.3244,27.2846,27.2846,90300.0
2012-06-15 12:30:00,47.98,48.0,47.94,47.94,108600.0,27.2903,27.3017,27.2675,27.2675,108600.0
2012-06-15 13:00:00,47.95,48.04,47.94,47.98,189400.0,27.2732,27.3244,27.2675,27.2903,189400.0
2012-06-15 13:30:00,47.99,48.01,47.94,48.01,131800.0,27.296,27.3073,27.2675,27.3073,131800.0
2012-06-15 14:00:00,48.0,48.05,47.99,48.04,177900.0,27.3017,27.3301,27.296,27.3244,177900.0
2012-06-15 14:30:00,48.04,48.05,47.94,47.94,158500.0,27.3244,27.3301,27.2675,27.2675,158500.0
2012-06-15 15:00:00,47.94,48.02,47.9,47.99,192700.0,27.2675,27.313,27.2448,27.296,192700.0
2012-06-15 15:30:00,47.99,48.05,47.93,48.0,689000.0,27.296,27.3301,27.2618,27.3017,689000.0
2012-06-18 09:30:00,47.98,48.23,47.98,48.1,300400.0,27.2903,27.4325,27.2903,27.3585,300400.0
2012-06-18 10:00:00,48.12,48.25,48.12,48.24,153000.0,27.3699,27.4438,27.3699,27.4382,153000.0
2012-06-18 10:30:00,48.25,48.4,48.24,48.34,220600.0,27.4438,27.5292,27.4382,27.495,220600.0
2012-06-18 11:00:00,48.33,48.44,48.29,48.41,246300.0,27.4893,27.5519,27.4666,27.5349,246300.0
2012-06-18 11:30:00,48.4,48.45,48.29,48.32,156600.0,27.5292,27.5576,27.4666,27.4837,156600.0
2012-06-18 12:00:00,48.32,48.33,48.26,48.3,130100.0,27.4837,27.4893,27.4495,27.4723,130100.0
2012-06-18 12:30:00,48.3,48.33,48.24,48.27,124000.0,27.4723,27.4893,27.4382,27.4552,124000.0
2012-06-18 13:00:00,48.28,48.32,48.26,48.28,111000.0,27.4609,27.4837,27.4495,27.4609,111000.0
2012-06-18 13:30:00,48.27,48.29,48.21,48.22,164000.0,27.4552,27.4666,27.4211,27.4268,164000.0
2012-06-18 14:00:00,48.21,48.22,48.13,48.14,207300.0,27.4211,27.4268,27.3756,27.3813,207300.0
2012-06-18 14:30:00,48.14,48.22,48.13,48.22,124500.0,27.3813,27.4268,27.3756,27.4268,124500.0
2012-06-18 15:00:00,48.22,48.25,48.19,48.25,292000.0,27.4268,27.4438,27.4097,27.4438,292000.0
2012-06-18 15:30:00,48.25,48.29,48.2,48.27,474900.0,27.4438,27.4666,27.4154,27.4552,474900.0
2012-06-19 09:30:00,48.4,48.41,47.96,48.02,366500.0,27.5292,27.5349,27.2789,27.313,366500.0
2012-06-19 10:00:00,48.02,48.06,47.9,47.9,348800.0,27.313,27.3358,27.2448,27.2448,348800.0
2012-06-19 10:30:00,47.9,48.04,47.87,48.03,240700.0,27.2448,27.3244,27.2277,27.3187,240700.0
2012-06-19 11:00:00,48.03,48.15,47.99,48.15,155600.0,27.3187,27.387,27.296,27.387,155600.0
2012-06-19 11:30:00,48.15,48.2,48.14,48.15,159800.0,27.387,27.4154,27.3813,27.387,159800.0
2012-06-19 12:00:00,48.15,48.18,48.13,48.18,149200.0,27.387,27.404,27.3756,27.404,149200.0
2012-06-19 12:30:00,48.18,48.21,48.17,48.19,112500.0,27.404,27.4211,27.3983,27.4097,112500.0
2012-06-19 13:00:00,48.19,48.2,48.1,48.11,176100.0,27.4097,27.4154,27.3585,27.3642,176100.0
2012-06-19 13:30:00,48.11,48.23,48.09,48.22,252800.0,27.3642,27.4325,27.3528,27.4268,252800.0
2012-06-19 14:00:00,48.22,48.23,48.08,48.1,175300.0,27.4268,27.4325,27.3472,27.3585,175300.0
2012-06-19 14:30:00,48.1,48.11,47.89,48.01,398000.0,27.3585,27.3642,27.2391,27.3073,398000.0
2012-06-19 15:00:00,48.0,48.01,47.78,47.78,609600.0,27.3017,27.3073,27.1765,27.1765,609600.0
2012-06-19 15:30:00,47.79,47.8,47.66,47.71,1158900.0,27.1822,27.1879,27.1083,27.1367,1158900.0
2012-06-20 09:30:00,47.18,47.49,46.83,46.87,1123200.0,26.8352,27.0116,26.6362,26.6589,1123200.0
2012-06-20 10:00:00,46.85,47.09,46.85,46.9,580900.0,26.6475,26.7841,26.6475,26.676,580900.0
2012-06-20 10:30:00,46.9,47.07,46.9,46.99,520200.0,26.676,26.7727,26.676,26.7272,520200.0
2012-06-20 11:00:00,46.98,47.04,46.95,47.0,357400.0,26.7215,26.7556,26.7044,26.7329,357400.0
2012-06-20 11:30:00,46.99,47.0,46.85,46.85,406000.0,26.7272,26.7329,26.6475,26.6475,406000.0
2012-06-20 12:00:00,46.86,46.93,46.73,46.73,508800.0,26.6532,26.6931,26.5793,26.5793,508800.0
2012-06-20 12:30:00,46.75,46.85,46.57,46.83,811300.0,26.5907,26.6475,26.4883,26.6362,811300.0
2012-06-20 13:00:00,46.82,46.93,46.81,46.81,337200.0,26.6305,26.6931,26.6248,26.6248,337200.0
2012-06-20 13:30:00,46.82,46.83,46.71,46.72,331000.0,26.6305,26.6362,26.5679,26.5736,331000.0
2012-06-20 14:00:00,46.72,46.79,46.67,46.68,396900.0,26.5736,26.6134,26.5452,26.5509,396900.0
2012-06-20 14:30:00,46.69,46.7,46.59,46.65,263500.0,26.5565,26.5622,26.4997,26.5338,263500.0
2012-06-20 15:00:00,46.66,46.78,46.64,46.77,531500.0,26.5395,26.6077,26.5281,26.602,531500.0
2012-06-20 15:30:00,46.78,46.79,46.68,46.75,1012400.0,26.6077,26.6134,26.5509,26.5907,1012400.0
2012-06-21 09:30:00,46.77,47.01,46.77,46.98,360300.0,26.602,26.7386,26.602,26.7215,360300.0
2012-06-21 10:00:00,46.98,47.03,46.87,47.0,425300.0,26.7215,26.7499,26.6589,26.7329,425300.0
2012-06-21 10:30:00,46.99,47.14,46.96,47.05,313500.0,26.7272,26.8125,26.7101,26.7613,313500.0
2012-06-21 11:00:00,47.05,47.05,46.91,46.97,340500.0,26.7613,26.7613,26.6817,26.7158,340500.0
2012-06-21 11:30:00,46.96,47.04,46.92,47.0,307300.0,26.7101,26.7556,26.6874,26.7329,307300.0
2012-06-21 12:00:00,47.0,47.01,46.79,46.8,337700.0,26.7329,26.7386,26.6134,26.6191,337700.0
2012-06-21 12:30:00,46.8,46.84,46.75,46.78,150300.0,26.6191,26.6419,26.5907,26.6077,150300.0
2012-06-21 13:00:00,46.78,46.8,46.62,46.63,251100.0,26.6077,26.6191,26.5167,26.5224,251100.0
2012-06-21 13:30:00,46.63,46.67,46.49,46.57,255700.0,26.5224,26.5452,26.4428,26.4883,255700.0
2012-06-21 14:00:00,46.56,46.6,46.46,46.49,283500.0,26.4826,26.5054,26.4257,26.4428,283500.0
2012-06-21 14:30:00,46.5,46.59,46.49,46.55,189100.0,26.4485,26.4997,26.4428,26.4769,189100.0
2012-06-21 15:00:00,46.56,46.56,46.45,46.52,281400.0,26.4826,26.4826,26.42,26.4598,281400.0
2012-06-21 15:30:00,46.53,46.58,46.41,46.43,645200.0,26.4655,26.494,26.3973,26.4087,645200.0
2012-06-22 09:30:00,46.57,46.67,46.46,46.53,300100.0,26.4883,26.5452,26.4257,26.4655,300100.0
2012-06-22 10:00:00,46.52,46.6,46.5,46.55,225700.0,26.4598,26.5054,26.4485,26.4769,225700.0
2012-06-22 10:30:00,46.55,46.6,46.51,46.57,180900.0,26.4769,26.5054,26.4542,26.4883,180900.0
2012-06-22 11:00:00,46.57,46.6,46.51,46.52,131500.0,26.4883,26.5054,26.4542,26.4598,131500.0
2012-06-22 11:30:00,46.53,46.66,46.52,46.62,124900.0,26.4655,26.5395,26.4598,26.5167,124900.0
2012-06-22 12:00:00,46.62,46.66,46.59,46.6,131900.0,26.5167,26.5395,26.4997,26.5054,131900.0
2012-06-22 12:30:00,46.6,46.6,46.47,46.5,136200.0,26.5054,26.5054,26.4314,26.4485,136200.0
2012-06-22 13:00:00,46.51,46.58,46.5,46.54,109000.0,26.4542,26.494,26.4485,26.4712,109000.0
2012-06-22 13:30:00,46.54,46.55,46.44,46.48,285200.0,26.4712,26.4769,26.4143,26.4371,285200.0
2012-06-22 14:00:00,46.48,46.5,46.43,46.5,176800.0,26.4371,26.4485,26.4087,26.4485,176800.0
2012-06-22 14:30:00,46.5,46.53,46.47,46.53,151800.0,26.4485,26.4655,26.4314,26.4655,151800.0
2012-06-22 15:00:00,46.53,46.56,46.51,46.56,214500.0,26.4655,26.4826,26.4542,26.4826,214500.0
2012-06-22 15:30:00,46.55,46.57,46.5,46.53,577900.0,26.4769,26.4883,26.4485,26.4655,577900.0
2012-06-25 09:30:00,46.36,46.46,46.19,46.32,443300.0,26.3688,26.4257,26.2722,26.3461,443300.0
2012-06-25 10:00:00,46.32,46.39,46.22,46.23,315700.0,26.3461,26.3859,26.2892,26.2949,315700.0
2012-06-25 10:30:00,46.22,46.3,46.17,46.2,180800.0,26.2892,26.3347,26.2608,26.2778,180800.0
2012-06-25 11:00:00,46.2,46.27,46.18,46.22,148700.0,26.2778,26.3177,26.2665,26.2892,148700.0
2012-06-25 11:30:00,46.22,46.23,46.13,46.15,187600.0,26.2892,26.2949,26.238,26.2494,187600.0
2012-06-25 12:00:00,46.13,46.16,46.13,46.14,149600.0,26.238,26.2551,26.238,26.2437,149600.0
2012-06-25 12:30:00,46.14,46.18,46.13,46.16,204200.0,26.2437,26.2665,26.238,26.2551,204200.0
2012-06-25 13:00:00,46.16,46.27,46.15,46.26,283600.0,26.2551,26.3177,26.2494,26.312,283600.0
2012-06-25 13:30:00,46.27,46.34,46.25,46.28,231000.0,26.3177,26.3575,26.3063,26.3233,231000.0
2012-06-25 14:00:00,46.29,46.36,46.29,46.33,116000.0,26.329,26.3688,26.329,26.3518,116000.0
2012-06-25 14:30:00,46.33,46.4,46.33,46.36,322200.0,26.3518,26.3916,26.3518,26.3688,322200.0
2012-06-25 15:00:00,46.35,46.36,46.25,46.29,330200.0,26.3632,26.3688,26.3063,26.329,330200.0
2012-06-25 15:30:00,46.29,46.32,46.24,46.25,626600.0,26.329,26.3461,26.3006,26.3063,626600.0
2012-06-26 09:30:00,46.38,46.5,46.27,46.41,342000.0,26.3802,26.4485,26.3177,26.3973,342000.0
2012-06-26 10:00:00,46.39,46.42,46.25,46.25,283400.0,26.3859,26.403,26.3063,26.3063,283400.0
2012-06-26 10:30:00,46.26,46.33,46.19,46.23,295500.0,26.312,26.3518,26.2722,26.2949,295500.0
2012-06-26 11:00:00,46.24,46.32,46.19,46.31,237300.0,26.3006,26.3461,26.2722,26.3404,237300.0
2012-06-26 11:30:00,46.31,46.49,46.3,46.47,153400.0,26.3404,26.4428,26.3347,26.4314,153400.0
2012-06-26 12:00:00,46.48,46.53,46.43,46.46,161500.0,26.4371,26.4655,26.4087,26.4257,161500.0
2012-06-26 12:30:00,46.45,46.52,46.45,46.5,139400.0,26.42,26.4598,26.42,26.4485,139400.0
2012-06-26 13:00:00,46.51,46.51,46.44,46.44,140100.0,26.4542,26.4542,26.4143,26.4143,140100.0
2012-06-26 13:30:00,46.44,46.49,46.41,46.46,120600.0,26.4143,26.4428,26.3973,26.4257,120600.0
2012-06-26 14:00:00,46.46,46.51,46.43,46.43,212200.0,26.4257,26.4542,26.4087,26.4087,212200.0
2012-06-26 14:30:00,46.43,46.48,46.38,46.43,161500.0,26.4087,26.4371,26.3802,26.4087,161500.0
2012-06-26 15:00:00,46.44,46.52,46.43,46.49,141500.0,26.4143,26.4598,26.4087,26.4428,141500.0
2012-06-26 15:30:00,46.49,46.5,46.34,46.34,506600.0,26.4428,26.4485,26.3575,26.3575,506600.0
2012-06-27 09:30:00,46.42,46.72,46.42,46.71,222700.0,26.403,26.5736,26.403,26.5679,222700.0
2012-06-27 10:00:00,46.71,46.78,46.65,46.75,210400.0,26.5679,26.6077,26.5338,26.5907,210400.0
2012-06-27 10:30:00,46.74,46.87,46.71,46.77,240300.0,26.585,26.6589,26.5679,26.602,240300.0
2012-06-27 11:00:00,46.77,46.77,46.6,46.66,174700.0,26.602,26.602,26.5054,26.5395,174700.0
2012-06-27 11:30:00,46.66,46.75,46.65,46.65,169800.0,26.5395,26.5907,26.5338,26.5338,169800.0
2012-06-27 12:00:00,46.64,46.72,46.64,46.72,129800.0,26.5281,26.5736,26.5281,26.5736,129800.0
2012-06-27 12:30:00,46.72,46.72,46.65,46.66,100600.0,26.5736,26.5736,26.5338,26.5395,100600.0
2012-06-27 13:00:00,46.66,46.67,46.61,46.65,106400.0,26.5395,26.5452,26.511,26.5338,106400.0
2012-06-27 13:30:00,46.65,46.71,46.65,46.69,121800.0,26.5338,26.5679,26.5338,26.5565,121800.0
2012-06-27 14:00:00,46.69,46.72,46.68,46.7,84900.0,26.5565,26.5736,26.5509,26.5622,84900.0
2012-06-27 14:30:00,46.7,46.72,46.67,46.68,113300.0,26.5622,26.5736,26.5452,26.5509,113300.0
2012-06-27 15:00:00,46.68,46.73,46.66,46.71,232300.0,26.5509,26.5793,26.5395,26.5679,232300.0
2012-06-27 15:30:00,46.71,46.71,46.56,46.59,402400.0,26.5679,26.5679,26.4826,26.4997,402400.0
2012-06-28 09:30:00,46.43,46.57,46.1,46.14,389200.0,26.4087,26.4883,26.221,26.2437,389200.0
2012-06-28 10:00:00,46.13,46.29,46.13,46.22,275200.0,26.238,26.329,26.238,26.2892,275200.0
2012-06-28 10:30:00,46.21,46.28,46.16,46.21,198900.0,26.2835,26.3233,26.2551,26.2835,198900.0
2012-06-28 11:00:00,46.22,46.3,46.19,46.27,131400.0,26.2892,26.3347,26.2722,26.3177,131400.0
2012-06-28 11:30:00,46.28,46.34,46.28,46.34,95600.0,26.3233,26.3575,26.3233,26.3575,95600.0
2012-06-28 12:00:00,46.34,46.37,46.31,46.35,90400.0,26.3575,26.3745,26.3404,26.3632,90400.0
2012-06-28 12:30:00,46.35,46.37,46.31,46.37,71000.0,26.3632,26.3745,26.3404,26.3745,71000.0
2012-06-28 13:00:00,46.37,46.39,46.34,46.36,94200.0,26.3745,26.3859,26.3575,26.3688,94200.0
2012-06-28 13:30:00,46.35,46.38,46.3,46.36,98800.0,26.3632,26.3802,26.3347,26.3688,98800.0
2012-06-28 14:00:00,46.36,46.4,46.3,46.33,139800.0,26.3688,26.3916,26.3347,26.3518,139800.0
2012-06-28 14:30:00,46.32,46.35,46.29,46.33,310700.0,26.3461,26.3632,26.329,26.3518,310700.0
2012-06-28 15:00:00,46.33,46.39,46.3,46.39,218100.0,26.3518,26.3859,26.3347,26.3859,218100.0
2012-06-28 15:30:00,46.39,46.67,46.38,46.65,613100.0,26.3859,26.5452,26.3802,26.5338,613100.0
2012-06-29 09:30:00,46.76,46.89,46.52,46.7,415800.0,26.5964,26.6703,26.4598,26.5622,415800.0
2012-06-29 10:00:00,46.7,46.78,46.64,46.7,464500.0,26.5622,26.6077,26.5281,26.5622,464500.0
2012-06-29 10:30:00,46.69,46.7,46.58,46.61,285900.0,26.5565,26.5622,26.494,26.511,285900.0
2012-06-29 11:00:00,46.61,46.63,46.47,46.54,294300.0,26.511,26.5224,26.4314,26.4712,294300.0
2012-06-29 11:30:00,46.54,46.59,46.4,46.4,239100.0,26.4712,26.4997,26.3916,26.3916,239100.0
2012-06-29 12:00:00,46.41,46.42,46.32,46.32,237600.0,26.3973,26.403,26.3461,26.3461,237600.0
2012-06-29 12:30:00,46.32,46.33,46.21,46.22,235100.0,26.3461,26.3518,26.2835,26.2892,235100.0
2012-06-29 13:00:00,46.22,46.25,46.15,46.2,563800.0,26.2892,26.3063,26.2494,26.2778,563800.0
2012-06-29 13:30:00,46.21,46.26,46.2,46.24,150100.0,26.2835,26.312,26.2778,26.3006,150100.0
2012-06-29 14:00:00,46.25,46.29,46.21,46.29,166300.0,26.3063,26.329,26.2835,26.329,166300.0
2012-06-29 14:30:00,46.28,46.36,46.25,46.26,643000.0,26.3233,26.3688,26.3063,26.312,643000.0
2012-06-29 15:00:00,46.27,46.29,46.25,46.26,301100.0,26.3177,26.329,26.3063,26.312,301100.0
2012-06-29 15:30:00,46.26,46.31,46.23,46.29,1628900.0,26.312,26.3404,26.2949,26.329,1628900.0
2012-07-02 09:30:00,46.44,46.85,46.35,46.8,447800.0,26.4143,26.6475,26.3632,26.6191,447800.0
2012-07-02 10:00:00,46.8,46.8,46.5,46.57,316100.0,26.6191,26.6191,26.4485,26.4883,316100.0
2012-07-02 10:30:00,46.56,46.64,46.52,46.62,253000.0,26.4826,26.5281,26.4598,26.5167,253000.0
2012-07-02 11:00:00,46.62,46.64,46.51,46.52,340600.0,26.5167,26.5281,26.4542,26.4598,340600.0
2012-07-02 11:30:00,46.52,46.55,46.47,46.5,231900.0,26.4598,26.4769,26.4314,26.4485,231900.0
2012-07-02 12:00:00,46.49,46.55,46.49,46.54,195700.0,26.4428,26.4769,26.4428,26.4712,195700.0
2012-07-02 12:30:00,46.54,46.65,46.53,46.64,160800.0,26.4712,26.5338,26.4655,26.5281,160800.0
2012-07-02 13:00:00,46.64,46.66,46.58,46.61,145800.0,26.5281,26.5395,26.494,26.511,145800.0
2012-07-02 13:30:00,46.62,46.62,46.53,46.58,173800.0,26.5167,26.5167,26.4655,26.494,173800.0
2012-07-02 14:00:00,46.59,46.69,46.57,46.66,213100.0,26.4997,26.5565,26.4883,26.5395,213100.0
2012-07-02 14:30:00,46.66,46.71,46.63,46.65,156800.0,26.5395,26.5679,26.5224,26.5338,156800.0
2012-07-02 15:00:00,46.65,46.69,46.57,46.63,204300.0,26.5338,26.5565,26.4883,26.5224,204300.0
2012-07-02 15:30:00,46.63,46.72,46.59,46.71,562100.0,26.5224,26.5736,26.4997,26.5679,562100.0
2012-07-03 09:30:00,46.64,46.74,46.47,46.64,343300.0,26.5281,26.585,26.4314,26.5281,343300.0
2012-07-03 10:00:00,46.63,46.69,46.55,46.59,211300.0,26.5224,26.5565,26.4769,26.4997,211300.0
2012-07-03 10:30:00,46.6,46.67,46.5,46.5,207500.0,26.5054,26.5452,26.4485,26.4485,207500.0
2012-07-03 11:00:00,46.51,46.58,46.45,46.58,285400.0,26.4542,26.494,26.42,26.494,285400.0
2012-07-03 11:30:00,46.57,46.58,46.4,46.4,164300.0,26.4883,26.494,26.3916,26.3916,164300.0
2012-07-03 12:00:00,46.4,46.41,46.34,46.39,259700.0,26.3916,26.3973,26.3575,26.3859,259700.0
2012-07-03 12:30:00,46.38,46.5,46.32,46.48,414500.0,26.3802,26.4485,26.3461,26.4371,414500.0
2012-07-05 09:30:00,46.48,46.55,46.25,46.39,343400.0,26.4371,26.4769,26.3063,26.3859,343400.0
2012-07-05 10:00:00,46.38,46.55,46.32,46.46,180000.0,26.3802,26.4769,26.3461,26.4257,180000.0
2012-07-05 10:30:00,46.46,46.5,46.38,46.4,318300.0,26.4257,26.4485,26.3802,26.3916,318300.0
2012-07-05 11:00:00,46.39,46.44,46.38,46.43,178800.0,26.3859,26.4143,26.3802,26.4087,178800.0
2012-07-05 11:30:00,46.42,46.47,46.37,46.42,217800.0,26.403,26.4314,26.3745,26.403,217800.0
2012-07-05 12:00:00,46.42,46.44,46.35,46.37,93800.0,26.403,26.4143,26.3632,26.3745,93800.0
2012-07-05 12:30:00,46.36,46.43,46.35,46.43,104700.0,26.3688,26.4087,26.3632,26.4087,104700.0
2012-07-05 13:00:00,46.42,46.48,46.42,46.48,112000.0,26.403,26.4371,26.403,26.4371,112000.0
2012-07-05 13:30:00,46.48,46.59,46.47,46.51,203600.0,26.4371,26.4997,26.4314,26.4542,203600.0
2012-07-05 14:00:00,46.51,46.58,46.49,46.57,115000.0,26.4542,26.494,26.4428,26.4883,115000.0
2012-07-05 14:30:00,46.57,46.57,46.51,46.51,169700.0,26.4883,26.4883,26.4542,26.4542,169700.0
2012-07-05 15:00:00,46.52,46.53,46.48,46.49,191200.0,26.4598,26.4655,26.4371,26.4428,191200.0
2012-07-05 15:30:00,46.5,46.53,46.44,46.47,540900.0,26.4485,26.4655,26.4143,26.4314,540900.0
2012-07-06 09:30:00,46.27,46.56,46.25,46.55,256600.0,26.3177,26.4826,26.3063,26.4769,256600.0
2012-07-06 10:00:00,46.54,46.59,46.44,46.49,213400.0,26.4712,26.4997,26.4143,26.4428,213400.0
2012-07-06 10:30:00,46.51,46.52,46.27,46.27,134600.0,26.4542,26.4598,26.3177,26.3177,134600.0
2012-07-06 11:00:00,46.27,46.36,46.25,46.33,252800.0,26.3177,26.3688,26.3063,26.3518,252800.0
2012-07-06 11:30:00,46.33,46.4,46.3,46.33,147600.0,26.3518,26.3916,26.3347,26.3518,147600.0
2012-07-06 12:00:00,46.33,46.41,46.31,46.41,111500.0,26.3518,26.3973,26.3404,26.3973,111500.0
2012-07-06 12:30:00,46.4,46.52,46.4,46.51,88500.0,26.3916,26.4598,26.3916,26.4542,88500.0
2012-07-06 13:00:00,46.52,46.55,46.5,46.53,71200.0,26.4598,26.4769,26.4485,26.4655,71200.0
2012-07-06 13:30:00,46.53,46.55,46.45,46.46,157400.0,26.4655,26.4769,26.42,26.4257,157400.0
2012-07-06 14:00:00,46.46,46.48,46.44,46.45,72200.0,26.4257,26.4371,26.4143,26.42,72200.0
2012-07-06 14:30:00,46.44,46.54,46.44,46.51,130100.0,26.4143,26.4712,26.4143,26.4542,130100.0
2012-07-06 15:00:00,46.51,46.59,46.48,46.51,151200.0,26.4542,26.4997,26.4371,26.4542,151200.0
2012-07-06 15:30:00,46.52,46.6,46.48,46.55,364700.0,26.4598,26.5054,26.4371,26.4769,364700.0
2012-07-09 09:30:00,46.43,46.78,46.4,46.78,319400.0,26.4087,26.6077,26.3916,26.6077,319400.0
2012-07-09 10:00:00,46.78,46.83,46.62,46.65,376500.0,26.6077,26.6362,26.5167,26.5338,376500.0
2012-07-09 10:30:00,46.64,46.74,46.62,46.7,329400.0,26.5281,26.585,26.5167,26.5622,329400.0
2012-07-09 11:00:00,46.69,46.79,46.69,46.74,246200.0,26.5565,26.6134,26.5565,26.585,246200.0
2012-07-09 11:30:00,46.74,46.75,46.69,46.72,140400.0,26.585,26.5907,26.5565,26.5736,140400.0
2012-07-09 12:00:00,46.71,46.73,46.68,46.7,164100.0,26.5679,26.5793,26.5509,26.5622,164100.0
2012-07-09 12:30:00,46.69,46.72,46.68,46.69,121100.0,26.5565,26.5736,26.5509,26.5565,121100.0
2012-07-09 13:00:00,46.68,46.79,46.68,46.79,123600.0,26.5509,26.6134,26.5509,26.6134,123600.0
2012-07-09 13:30:00,46.79,46.85,46.78,46.81,159400.0,26.6134,26.6475,26.6077,26.6248,159400.0
2012-07-09 14:00:00,46.81,46.83,46.76,46.78,227600.0,26.6248,26.6362,26.5964,26.6077,227600.0
2012-07-09 14:30:00,46.79,46.82,46.7,46.75,271900.0,26.6134,26.6305,26.5622,26.5907,271900.0
2012-07-09 15:00:00,46.75,46.84,46.74,46.81,240500.0,26.5907,26.6419,26.585,26.6248,240500.0
2012-07-09 15:30:00,46.81,46.86,46.79,46.82,502700.0,26.6248,26.6532,26.6134,26.6305,502700.0
2012-07-10 09:30:00,46.79,46.92,46.77,46.88,255400.0,26.6134,26.6874,26.602,26.6646,255400.0
2012-07-10 10:00:00,46.87,46.92,46.79,46.81,208200.0,26.6589,26.6874,26.6134,26.6248,208200.0
2012-07-10 10:30:00,46.81,46.85,46.79,46.81,171600.0,26.6248,26.6475,26.6134,26.6248,171600.0
2012-07-10 11:00:00,46.81,46.87,46.78,46.86,154400.0,26.6248,26.6589,26.6077,26.6532,154400.0
2012-07-10 11:30:00,46.85,46.91,46.82,46.88,139000.0,26.6475,26.6817,26.6305,26.6646,139000.0
2012-07-10 12:00:00,46.88,46.89,46.85,46.89,74500.0,26.6646,26.6703,26.6475,26.6703,74500.0
2012-07-10 12:30:00,46.88,46.94,46.87,46.92,136500.0,26.6646,26.6987,26.6589,26.6874,136500.0
2012-07-10 13:00:00,46.91,46.97,46.91,46.95,104900.0,26.6817,26.7158,26.6817,26.7044,104900.0
2012-07-10 13:30:00,46.95,46.95,46.86,46.91,179700.0,26.7044,26.7044,26.6532,26.6817,179700.0
2012-07-10 14:00:00,46.91,46.95,46.85,46.86,172900.0,26.6817,26.7044,26.6475,26.6532,172900.0
2012-07-10 14:30:00,46.86,46.89,46.84,46.86,215500.0,26.6532,26.6703,26.6419,26.6532,215500.0
2012-07-10 15:00:00,46.87,46.92,46.84,46.85,201400.0,26.6589,26.6874,26.6419,26.6475,201400.0
2012-07-10 15:30:00,46.85,46.98,46.84,46.94,664800.0,26.6475,26.7215,26.6419,26.6987,664800.0
2012-07-11 09:30:00,46.9,47.13,46.9,47.09,324900.0,26.676,26.8068,26.676,26.7841,324900.0
2012-07-11 10:00:00,47.09,47.09,46.84,46.88,230200.0,26.7841,26.7841,26.6419,26.6646,230200.0
2012-07-11 10:30:00,46.89,46.98,46.82,46.98,150300.0,26.6703,26.7215,26.6305,26.7215,150300.0
2012-07-11 11:00:00,46.97,47.1,46.96,47.06,143100.0,26.7158,26.7897,26.7101,26.767,143100.0
2012-07-11 11:30:00,47.06,47.1,47.02,47.09,137300.0,26.767,26.7897,26.7442,26.7841,137300.0
2012-07-11 12:00:00,47.08,47.13,47.01,47.02,106000.0,26.7784,26.8068,26.7386,26.7442,106000.0
2012-07-11 12:30:00,47.01,47.12,46.99,47.08,181800.0,26.7386,26.8011,26.7272,26.7784,181800.0
2012-07-11 13:00:00,47.07,47.1,47.04,47.09,109700.0,26.7727,26.7897,26.7556,26.7841,109700.0
2012-07-11 13:30:00,47.09,47.12,47.05,47.11,112000.0,26.7841,26.8011,26.7613,26.7954,112000.0
2012-07-11 14:00:00,47.11,47.11,46.96,46.99,209400.0,26.7954,26.7954,26.7101,26.7272,209400.0
2012-07-11 14:30:00,46.99,47.01,46.95,47.01,221200.0,26.7272,26.7386,26.7044,26.7386,221200.0
2012-07-11 15:00:00,47.0,47.08,47.0,47.02,254000.0,26.7329,26.7784,26.7329,26.7442,254000.0
2012-07-11 15:30:00,47.02,47.22,47.0,47.18,539800.0,26.7442,26.858,26.7329,26.8352,539800.0
2012-07-12 09:30:00,47.16,47.17,46.98,47.12,206400.0,26.8239,26.8296,26.7215,26.8011,206400.0
2012-07-12 10:00:00,47.11,47.13,47.01,47.06,139300.0,26.7954,26.8068,26.7386,26.767,139300.0
2012-07-12 10:30:00,47.05,47.11,47.0,47.07,103000.0,26.7613,26.7954,26.7329,26.7727,103000.0
2012-07-12 11:00:00,47.07,47.2,47.06,47.19,144500.0,26.7727,26.8466,26.767,26.8409,144500.0
2012-07-12 11:30:00,47.19,47.29,47.19,47.28,172700.0,26.8409,26.8978,26.8409,26.8921,172700.0
2012-07-12 12:00:00,47.27,47.3,47.22,47.24,153100.0,26.8864,26.9035,26.858,26.8694,153100.0
2012-07-12 12:30:00,47.23,47.31,47.16,47.31,104000.0,26.8637,26.9092,26.8239,26.9092,104000.0
2012-07-12 13:00:00,47.3,47.37,47.23,47.36,124800.0,26.9035,26.9433,26.8637,26.9376,124800.0
2012-07-12 13:30:00,47.35,47.38,47.26,47.29,157800.0,26.9319,26.949,26.8807,26.8978,157800.0
2012-07-12 14:00:00,47.28,47.31,47.22,47.27,130200.0,26.8921,26.9092,26.858,26.8864,130200.0
2012-07-12 14:30:00,47.27,47.31,47.22,47.25,137900.0,26.8864,26.9092,26.858,26.8751,137900.0
2012-07-12 15:00:00,47.26,47.32,47.22,47.28,222600.0,26.8807,26.9149,26.858,26.8921,222600.0
2012-07-12 15:30:00,47.27,47.3,47.2,47.2,545400.0,26.8864,26.9035,26.8466,26.8466,545400.0
2012-07-13 09:30:00,47.24,47.5,47.23,47.46,159400.0,26.8694,27.0173,26.8637,26.9945,159400.0
2012-07-13 10:00:00,47.47,47.63,47.41,47.61,251700.0,27.0002,27.0912,26.9661,27.0798,251700.0
2012-07-13 10:30:00,47.62,47.67,47.58,47.64,162600.0,27.0855,27.114,27.0628,27.0969,162600.0
2012-07-13 11:00:00,47.64,47.64,47.6,47.64,113700.0,27.0969,27.0969,27.0741,27.0969,113700.0
2012-07-13 11:30:00,47.64,47.64,47.58,47.58,107600.0,27.0969,27.0969,27.0628,27.0628,107600.0
2012-07-13 12:00:00,47.58,47.62,47.56,47.58,99200.0,27.0628,27.0855,27.0514,27.0628,99200.0
2012-07-13 12:30:00,47.58,47.58,47.5,47.55,116400.0,27.0628,27.0628,27.0173,27.0457,116400.0
2012-07-13 13:00:00,47.55,47.6,47.53,47.56,52100.0,27.0457,27.0741,27.0343,27.0514,52100.0
2012-07-13 13:30:00,47.57,47.58,47.52,47.55,62600.0,27.0571,27.0628,27.0286,27.0457,62600.0
2012-07-13 14:00:00,47.55,47.56,47.45,47.49,103100.0,27.0457,27.0514,26.9888,27.0116,103100.0
2012-07-13 14:30:00,47.48,47.55,47.48,47.53,121300.0,27.0059,27.0457,27.0059,27.0343,121300.0
2012-07-13 15:00:00,47.53,47.62,47.52,47.54,167200.0,27.0343,27.0855,27.0286,27.04,167200.0
2012-07-13 15:30:00,47.54,47.64,47.51,47.62,505400.0,27.04,27.0969,27.0229,27.0855,505400.0
2012-07-16 09:30:00,47.55,47.65,47.44,47.63,237700.0,27.0457,27.1026,26.9831,27.0912,237700.0
2012-07-16 10:00:00,47.63,47.63,47.51,47.59,127400.0,27.0912,27.0912,27.0229,27.0684,127400.0
2012-07-16 10:30:00,47.58,47.68,47.51,47.53,195400.0,27.0628,27.1196,27.0229,27.0343,195400.0
2012-07-16 11:00:00,47.54,47.58,47.51,47.54,158900.0,27.04,27.0628,27.0229,27.04,158900.0
2012-07-16 11:30:00,47.54,47.61,47.53,47.57,82300.0,27.04,27.0798,27.0343,27.0571,82300.0
2012-07-16 12:00:00,47.57,47.58,47.51,47.52,68100.0,27.0571,27.0628,27.0229,27.0286,68100.0
2012-07-16 12:30:00,47.53,47.55,47.52,47.54,84800.0,27.0343,27.0457,27.0286,27.04,84800.0
2012-07-16 13:00:00,47.54,47.56,47.44,47.49,115200.0,27.04,27.0514,26.9831,27.0116,115200.0
2012-07-16 13:30:00,47.49,47.51,47.43,47.43,102200.0,27.0116,27.0229,26.9774,26.9774,102200.0
2012-07-16 14:00:00,47.43,47.55,47.42,47.54,102100.0,26.9774,27.0457,26.9718,27.04,102100.0
2012-07-16 14:30:00,47.54,47.58,47.52,47.55,88100.0,27.04,27.0628,27.0286,27.0457,88100.0
2012-07-16 15:00:00,47.56,47.6,47.54,47.55,132100.0,27.0514,27.0741,27.04,27.0457,132100.0
2012-07-16 15:30:00,47.56,47.6,47.54,47.6,368900.0,27.0514,27.0741,27.04,27.0741,368900.0
2012-07-17 09:30:00,47.67,47.75,47.59,47.63,174600.0,27.114,27.1595,27.0684,27.0912,174600.0
2012-07-17 10:00:00,47.62,47.65,47.52,47.55,161700.0,27.0855,27.1026,27.0286,27.0457,161700.0
2012-07-17 10:30:00,47.55,47.64,47.51,47.52,130100.0,27.0457,27.0969,27.0229,27.0286,130100.0
2012-07-17 11:00:00,47.53,47.72,47.53,47.64,89800.0,27.0343,27.1424,27.0343,27.0969,89800.0
2012-07-17 11:30:00,47.64,47.74,47.63,47.71,174100.0,27.0969,27.1538,27.0912,27.1367,174100.0
2012-07-17 12:00:00,47.72,47.83,47.71,47.82,186600.0,27.1424,27.205,27.1367,27.1993,186600.0
2012-07-17 12:30:00,47.82,47.84,47.79,47.82,114200.0,27.1993,27.2106,27.1822,27.1993,114200.0
2012-07-17 13:00:00,47.81,47.89,47.81,47.88,107400.0,27.1936,27.2391,27.1936,27.2334,107400.0
2012-07-17 13:30:00,47.88,47.92,47.81,47.82,120700.0,27.2334,27.2561,27.1936,27.1993,120700.0
2012-07-17 14:00:00,47.82,47.88,47.81,47.85,190500.0,27.1993,27.2334,27.1936,27.2163,190500.0
2012-07-17 14:30:00,47.85,47.86,47.76,47.82,155700.0,27.2163,27.222,27.1651,27.1993,155700.0
2012-07-17 15:00:00,47.81,47.81,47.76,47.77,193200.0,27.1936,27.1936,27.1651,27.1708,193200.0
2012-07-17 15:30:00,47.77,47.79,47.65,47.7,850600.0,27.1708,27.1822,27.1026,27.131,850600.0
2012-07-18 09:30:00,47.61,47.7,47.46,47.64,229900.0,27.0798,27.131,26.9945,27.0969,229900.0
2012-07-18 10:00:00,47.65,47.69,47.55,47.62,153600.0,27.1026,27.1253,27.0457,27.0855,153600.0
2012-07-18 10:30:00,47.63,47.77,47.6,47.65,101000.0,27.0912,27.1708,27.0741,27.1026,101000.0
2012-07-18 11:00:00,47.65,47.65,47.54,47.55,148600.0,27.1026,27.1026,27.04,27.0457,148600.0
2012-07-18 11:30:00,47.55,47.61,47.53,47.54,154600.0,27.0457,27.0798,27.0343,27.04,154600.0
2012-07-18 12:00:00,47.55,47.69,47.55,47.63,196900.0,27.0457,27.1253,27.0457,27.0912,196900.0
2012-07-18 12:30:00,47.63,47.73,47.61,47.73,126300.0,27.0912,27.1481,27.0798,27.1481,126300.0
2012-07-18 13:00:00,47.73,47.78,47.7,47.78,83300.0,27.1481,27.1765,27.131,27.1765,83300.0
2012-07-18 13:30:00,47.78,47.78,47.68,47.71,191400.0,27.1765,27.1765,27.1196,27.1367,191400.0
2012-07-18 14:00:00,47.71,47.75,47.69,47.75,144700.0,27.1367,27.1595,27.1253,27.1595,144700.0
2012-07-18 14:30:00,47.75,47.75,47.66,47.71,150100.0,27.1595,27.1595,27.1083,27.1367,150100.0
2012-07-18 15:00:00,47.71,47.82,47.7,47.77,158800.0,27.1367,27.1993,27.131,27.1708,158800.0
2012-07-18 15:30:00,47.77,47.8,47.72,47.79,392700.0,27.1708,27.1879,27.1424,27.1822,392700.0
2012-07-19 09:30:00,47.78,47.83,47.34,47.46,348100.0,27.1765,27.205,26.9263,26.9945,348100.0
2012-07-19 10:00:00,47.45,47.51,47.38,47.41,255000.0,26.9888,27.0229,26.949,26.9661,255000.0
2012-07-19 10:30:00,47.41,47.48,47.39,47.4,138500.0,26.9661,27.0059,26.9547,26.9604,138500.0
2012-07-19 11:00:00,47.39,47.5,47.39,47.47,123600.0,26.9547,27.0173,26.9547,27.0002,123600.0
2012-07-19 11:30:00,47.48,47.51,47.45,47.46,114700.0,27.0059,27.0229,26.9888,26.9945,114700.0
2012-07-19 12:00:00,47.46,47.66,47.46,47.65,184600.0,26.9945,27.1083,26.9945,27.1026,184600.0
2012-07-19 12:30:00,47.65,47.69,47.6,47.62,134200.0,27.1026,27.1253,27.0741,27.0855,134200.0
2012-07-19 13:00:00,47.63,47.74,47.59,47.59,168500.0,27.0912,27.1538,27.0684,27.0684,168500.0
2012-07-19 13:30:00,47.59,47.69,47.51,47.69,134700.0,27.0684,27.1253,27.0229,27.1253,134700.0
2012-07-19 14:00:00,47.69,47.73,47.63,47.73,118100.0,27.1253,27.1481,27.0912,27.1481,118100.0
2012-07-19 14:30:00,47.72,47.76,47.63,47.63,232700.0,27.1424,27.1651,27.0912,27.0912,232700.0
2012-07-19 15:00:00,47.63,47.68,47.58,47.62,192600.0,27.0912,27.1196,27.0628,27.0855,192600.0
2012-07-19 15:30:00,47.63,47.71,47.63,47.69,421500.0,27.0912,27.1367,27.0912,27.1253,421500.0
2012-07-20 09:30:00,47.59,47.87,47.5,47.84,567100.0,27.0684,27.2277,27.0173,27.2106,567100.0
2012-07-20 10:00:00,47.83,47.88,47.77,47.79,119700.0,27.205,27.2334,27.1708,27.1822,119700.0
2012-07-20 10:30:00,47.79,47.86,47.75,47.77,100300.0,27.1822,27.222,27.1595,27.1708,100300.0
2012-07-20 11:00:00,47.77,47.87,47.75,47.85,149600.0,27.1708,27.2277,27.1595,27.2163,149600.0
2012-07-20 11:30:00,47.85,47.87,47.74,47.87,127000.0,27.2163,27.2277,27.1538,27.2277,127000.0
2012-07-20 12:00:00,47.86,47.87,47.78,47.87,145900.0,27.222,27.2277,27.1765,27.2277,145900.0
2012-07-20 12:30:00,47.87,47.87,47.73,47.76,143400.0,27.2277,27.2277,27.1481,27.1651,143400.0
2012-07-20 13:00:00,47.77,47.77,47.67,47.71,68900.0,27.1708,27.1708,27.114,27.1367,68900.0
2012-07-20 13:30:00,47.7,47.82,47.7,47.76,59400.0,27.131,27.1993,27.131,27.1651,59400.0
2012-07-20 14:00:00,47.76,47.77,47.6,47.63,114300.0,27.1651,27.1708,27.0741,27.0912,114300.0
2012-07-20 14:30:00,47.64,47.69,47.62,47.66,128600.0,27.0969,27.1253,27.0855,27.1083,128600.0
2012-07-20 15:00:00,47.66,47.81,47.66,47.8,150500.0,27.1083,27.1936,27.1083,27.1879,150500.0
2012-07-20 15:30:00,47.8,47.8,47.72,47.77,552600.0,27.1879,27.1879,27.1424,27.1708,552600.0
2012-07-23 09:30:00,47.75,47.89,47.53,47.65,317600.0,27.1595,27.2391,27.0343,27.1026,317600.0
2012-07-23 10:00:00,47.65,47.67,47.54,47.54,203900.0,27.1026,27.114,27.04,27.04,203900.0
2012-07-23 10:30:00,47.54,47.59,47.47,47.52,195200.0,27.04,27.0684,27.0002,27.0286,195200.0
2012-07-23 11:00:00,47.53,47.66,47.47,47.49,163700.0,27.0343,27.1083,27.0002,27.0116,163700.0
2012-07-23 11:30:00,47.49,47.6,47.46,47.59,134500.0,27.0116,27.0741,26.9945,27.0684,134500.0
2012-07-23 12:00:00,47.6,47.66,47.59,47.62,138100.0,27.0741,27.1083,27.0684,27.0855,138100.0
2012-07-23 12:30:00,47.62,47.67,47.6,47.66,111800.0,27.0855,27.114,27.0741,27.1083,111800.0
2012-07-23 13:00:00,47.66,47.67,47.62,47.63,81800.0,27.1083,27.114,27.0855,27.0912,81800.0
2012-07-23 13:30:00,47.62,47.64,47.56,47.56,127400.0,27.0855,27.0969,27.0514,27.0514,127400.0
2012-07-23 14:00:00,47.56,47.58,47.53,47.56,201900.0,27.0514,27.0628,27.0343,27.0514,201900.0
2012-07-23 14:30:00,47.57,47.64,47.56,47.62,135400.0,27.0571,27.0969,27.0514,27.0855,135400.0
2012-07-23 15:00:00,47.61,47.71,47.61,47.7,330800.0,27.0798,27.1367,27.0798,27.131,330800.0
2012-07-23 15:30:00,47.7,47.71,47.63,47.63,513900.0,27.131,27.1367,27.0912,27.0912,513900.0
2012-07-24 09:30:00,47.59,47.73,47.4,47.4,309800.0,27.0684,27.1481,26.9604,26.9604,309800.0
2012-07-24 10:00:00,47.4,47.41,47.25,47.26,248600.0,26.9604,26.9661,26.8751,26.8807,248600.0
2012-07-24 10:30:00,47.26,47.31,47.16,47.2,307400.0,26.8807,26.9092,26.8239,26.8466,307400.0
2012-07-24 11:00:00,47.2,47.21,47.15,47.17,204100.0,26.8466,26.8523,26.8182,26.8296,204100.0
2012-07-24 11:30:00,47.17,47.2,47.07,47.13,297200.0,26.8296,26.8466,26.7727,26.8068,297200.0
2012-07-24 12:00:00,47.12,47.12,47.0,47.05,290900.0,26.8011,26.8011,26.7329,26.7613,290900.0
2012-07-24 12:30:00,47.05,47.13,47.0,47.04,135700.0,26.7613,26.8068,26.7329,26.7556,135700.0
2012-07-24 13:00:00,47.05,47.11,47.0,47.08,200000.0,26.7613,26.7954,26.7329,26.7784,200000.0
2012-07-24 13:30:00,47.08,47.12,47.04,47.1,145600.0,26.7784,26.8011,26.7556,26.7897,145600.0
2012-07-24 14:00:00,47.11,47.11,46.86,46.87,398200.0,26.7954,26.7954,26.6532,26.6589,398200.0
2012-07-24 14:30:00,46.87,47.02,46.85,46.87,300900.0,26.6589,26.7442,26.6475,26.6589,300900.0
2012-07-24 15:00:00,46.87,47.08,46.84,47.08,412100.0,26.6589,26.7784,26.6419,26.7784,412100.0
2012-07-24 15:30:00,47.08,47.16,46.98,47.1,1032100.0,26.7784,26.8239,26.7215,26.7897,1032100.0
2012-07-25 09:30:00,47.15,47.3,47.05,47.14,261200.0,26.8182,26.9035,26.7613,26.8125,261200.0
2012-07-25 10:00:00,47.11,47.26,47.02,47.23,252800.0,26.7954,26.8807,26.7442,26.8637,252800.0
2012-07-25 10:30:00,47.22,47.3,47.07,47.1,158800.0,26.858,26.9035,26.7727,26.7897,158800.0
2012-07-25 11:00:00,47.09,47.14,47.03,47.03,120400.0,26.7841,26.8125,26.7499,26.7499,120400.0
2012-07-25 11:30:00,47.03,47.14,47.0,47.0,214000.0,26.7499,26.8125,26.7329,26.7329,214000.0
2012-07-25 12:00:00,47.01,47.15,47.0,47.11,94100.0,26.7386,26.8182,26.7329,26.7954,94100.0
2012-07-25 12:30:00,47.11,47.22,47.1,47.19,84400.0,26.7954,26.858,26.7897,26.8409,84400.0
2012-07-25 13:00:00,47.18,47.27,47.14,47.2,192500.0,26.8352,26.8864,26.8125,26.8466,192500.0
2012-07-25 13:30:00,47.2,47.34,47.17,47.33,200200.0,26.8466,26.9263,26.8296,26.9206,200200.0
2012-07-25 14:00:00,47.34,47.41,47.28,47.41,209100.0,26.9263,26.9661,26.8921,26.9661,209100.0
2012-07-25 14:30:00,47.41,47.45,47.35,47.37,173000.0,26.9661,26.9888,26.9319,26.9433,173000.0
2012-07-25 15:00:00,47.37,47.41,47.32,47.35,174500.0,26.9433,26.9661,26.9149,26.9319,174500.0
2012-07-25 15:30:00,47.34,47.41,47.27,47.4,866300.0,26.9263,26.9661,26.8864,26.9604,866300.0
2012-07-26 09:30:00,47.53,47.9,47.53,47.88,338700.0,27.0343,27.2448,27.0343,27.2334,338700.0
2012-07-26 10:00:00,47.88,47.89,47.79,47.84,234600.0,27.2334,27.2391,27.1822,27.2106,234600.0
2012-07-26 10:30:00,47.84,47.9,47.83,47.89,166500.0,27.2106,27.2448,27.205,27.2391,166500.0
2012-07-26 11:00:00,47.89,47.91,47.84,47.9,163700.0,27.2391,27.2505,27.2106,27.2448,163700.0
2012-07-26 11:30:00,47.91,47.92,47.82,47.82,160500.0,27.2505,27.2561,27.1993,27.1993,160500.0
2012-07-26 12:00:00,47.82,47.91,47.8,47.9,243600.0,27.1993,27.2505,27.1879,27.2448,243600.0
2012-07-26 12:30:00,47.9,47.97,47.89,47.96,211900.0,27.2448,27.2846,27.2391,27.2789,211900.0
2012-07-26 13:00:00,47.97,48.14,47.96,48.12,309900.0,27.2846,27.3813,27.2789,27.3699,309900.0
2012-07-26 13:30:00,48.12,48.16,48.07,48.1,214100.0,27.3699,27.3927,27.3415,27.3585,214100.0
2012-07-26 14:00:00,48.09,48.15,48.08,48.14,204500.0,27.3528,27.387,27.3472,27.3813,204500.0
2012-07-26 14:30:00,48.14,48.18,48.12,48.14,219100.0,27.3813,27.404,27.3699,27.3813,219100.0
2012-07-26 15:00:00,48.14,48.19,48.06,48.09,368700.0,27.3813,27.4097,27.3358,27.3528,368700.0
2012-07-26 15:30:00,48.1,48.15,48.07,48.09,645900.0,27.3585,27.387,27.3415,27.3528,645900.0
2012-07-27 09:30:00,48.25,48.4,48.2,48.38,279300.0,27.4438,27.5292,27.4154,27.5178,279300.0
2012-07-27 10:00:00,48.37,48.4,48.33,48.39,179100.0,27.5121,27.5292,27.4893,27.5235,179100.0
2012-07-27 10:30:00,48.38,48.45,48.33,48.44,191200.0,27.5178,27.5576,27.4893,27.5519,191200.0
2012-07-27 11:00:00,48.45,48.49,48.43,48.48,208700.0,27.5576,27.5804,27.5462,27.5747,208700.0
2012-07-27 11:30:00,48.48,48.5,48.39,48.4,302900.0,27.5747,27.586,27.5235,27.5292,302900.0
2012-07-27 12:00:00,48.41,48.47,48.38,48.43,190700.0,27.5349,27.569,27.5178,27.5462,190700.0
2012-07-27 12:30:00,48.42,48.43,48.38,48.43,102100.0,27.5405,27.5462,27.5178,27.5462,102100.0
2012-07-27 13:00:00,48.42,48.53,48.33,48.52,276300.0,27.5405,27.6031,27.4893,27.5974,276300.0
2012-07-27 13:30:00,48.52,48.59,48.47,48.51,309300.0,27.5974,27.6372,27.569,27.5917,309300.0
2012-07-27 14:00:00,48.51,48.54,48.37,48.37,143600.0,27.5917,27.6088,27.5121,27.5121,143600.0
2012-07-27 14:30:00,48.38,48.42,48.36,48.37,186700.0,27.5178,27.5405,27.5064,27.5121,186700.0
2012-07-27 15:00:00,48.36,48.43,48.36,48.43,284300.0,27.5064,27.5462,27.5064,27.5462,284300.0
2012-07-27 15:30:00,48.42,48.47,48.36,48.41,604200.0,27.5405,27.569,27.5064,27.5349,604200.0
2012-07-30 09:30:00,48.35,48.35,48.11,48.17,312700.0,27.5007,27.5007,27.3642,27.3983,312700.0
2012-07-30 10:00:00,48.17,48.44,48.16,48.44,288800.0,27.3983,27.5519,27.3927,27.5519,288800.0
2012-07-30 10:30:00,48.44,48.49,48.22,48.23,401700.0,27.5519,27.5804,27.4268,27.4325,401700.0
2012-07-30 11:00:00,48.24,48.35,48.23,48.29,219300.0,27.4382,27.5007,27.4325,27.4666,219300.0
2012-07-30 11:30:00,48.29,48.34,48.16,48.28,153700.0,27.4666,27.495,27.3927,27.4609,153700.0
2012-07-30 12:00:00,48.27,48.31,48.23,48.26,124300.0,27.4552,27.478,27.4325,27.4495,124300.0
2012-07-30 12:30:00,48.26,48.33,48.23,48.3,155900.0,27.4495,27.4893,27.4325,27.4723,155900.0
2012-07-30 13:00:00,48.3,48.37,48.27,48.33,103700.0,27.4723,27.5121,27.4552,27.4893,103700.0
2012-07-30 13:30:00,48.34,48.37,48.29,48.32,100200.0,27.495,27.5121,27.4666,27.4837,100200.0
2012-07-30 14:00:00,48.31,48.41,48.31,48.41,117600.0,27.478,27.5349,27.478,27.5349,117600.0
2012-07-30 14:30:00,48.4,48.42,48.35,48.37,242000.0,27.5292,27.5405,27.5007,27.5121,242000.0
2012-07-30 15:00:00,48.37,48.4,48.33,48.4,148100.0,27.5121,27.5292,27.4893,27.5292,148100.0
2012-07-30 15:30:00,48.4,48.43,48.32,48.34,546600.0,27.5292,27.5462,27.4837,27.495,546600.0
2012-07-31 09:30:00,48.43,48.45,48.21,48.29,181000.0,27.5462,27.5576,27.4211,27.4666,181000.0
2012-07-31 10:00:00,48.28,48.44,48.25,48.25,231200.0,27.4609,27.5519,27.4438,27.4438,231200.0
2012-07-31 10:30:00,48.24,48.31,48.22,48.22,209900.0,27.4382,27.478,27.4268,27.4268,209900.0
2012-07-31 11:00:00,48.22,48.37,48.22,48.27,185500.0,27.4268,27.5121,27.4268,27.4552,185500.0
2012-07-31 11:30:00,48.28,48.31,48.23,48.23,253300.0,27.4609,27.478,27.4325,27.4325,253300.0
2012-07-31 12:00:00,48.23,48.3,48.2,48.25,187300.0,27.4325,27.4723,27.4154,27.4438,187300.0
2012-07-31 12:30:00,48.25,48.35,48.24,48.28,263300.0,27.4438,27.5007,27.4382,27.4609,263300.0
2012-07-31 13:00:00,48.28,48.36,48.24,48.3,144100.0,27.4609,27.5064,27.4382,27.4723,144100.0
2012-07-31 13:30:00,48.3,48.31,48.21,48.21,155100.0,27.4723,27.478,27.4211,27.4211,155100.0
2012-07-31 14:00:00,48.21,48.33,48.21,48.28,251700.0,27.4211,27.4893,27.4211,27.4609,251700.0
2012-07-31 14:30:00,48.28,48.3,48.24,48.24,157300.0,27.4609,27.4723,27.4382,27.4382,157300.0
2012-07-31 15:00:00,48.25,48.25,48.17,48.19,237500.0,27.4438,27.4438,27.3983,27.4097,237500.0
2012-07-31 15:30:00,48.2,48.29,48.16,48.16,627800.0,27.4154,27.4666,27.3927,27.3927,627800.0
2012-08-01 09:30:00,48.3,48.55,48.19,48.49,732400.0,27.4723,27.6145,27.4097,27.5804,732400.0
2012-08-01 10:00:00,48.48,48.57,48.2,48.4,941700.0,27.5747,27.6259,27.4154,27.5292,941700.0
2012-08-01 10:30:00,48.4,48.44,48.28,48.31,210300.0,27.5292,27.5519,27.4609,27.478,210300.0
2012-08-01 11:00:00,48.32,48.4,48.25,48.38,125500.0,27.4837,27.5292,27.4438,27.5178,125500.0
2012-08-01 11:30:00,48.38,48.5,48.34,48.47,149300.0,27.5178,27.586,27.495,27.569,149300.0
2012-08-01 12:00:00,48.47,48.5,48.16,48.16,236300.0,27.569,27.586,27.3927,27.3927,236300.0
2012-08-01 12:30:00,48.16,48.2,48.15,48.2,174200.0,27.3927,27.4154,27.387,27.4154,174200.0
2012-08-01 13:00:00,48.19,48.27,48.18,48.27,180800.0,27.4097,27.4552,27.404,27.4552,180800.0
2012-08-01 13:30:00,48.28,48.28,48.1,48.1,182500.0,27.4609,27.4609,27.3585,27.3585,182500.0
2012-08-01 14:00:00,48.1,48.23,47.9,48.01,462900.0,27.3585,27.4325,27.2448,27.3073,462900.0
2012-08-01 14:30:00,48.0,48.05,47.9,47.99,318000.0,27.3017,27.3301,27.2448,27.296,318000.0
2012-08-01 15:00:00,47.99,48.05,47.93,48.02,261000.0,27.296,27.3301,27.2618,27.313,261000.0
2012-08-01 15:30:00,48.02,48.02,47.88,47.9,874700.0,27.313,27.313,27.2334,27.2448,874700.0
2012-08-02 09:30:00,47.4,47.53,46.85,47.03,492200.0,27.2409,27.3156,26.9248,27.0283,492200.0
2012-08-02 10:00:00,47.02,47.14,46.93,47.11,350200.0,27.0225,27.0915,26.9708,27.0743,350200.0
2012-08-02 10:30:00,47.1,47.13,46.97,46.97,265900.0,27.0685,27.0857,26.9938,26.9938,265900.0
2012-08-02 11:00:00,46.96,47.05,46.95,46.97,235400.0,26.988,27.0398,26.9823,26.9938,235400.0
2012-08-02 11:30:00,46.97,46.99,46.8,46.99,288900.0,26.9938,27.0053,26.8961,27.0053,288900.0
2012-08-02 12:00:00,46.98,46.99,46.84,46.89,210700.0,26.9995,27.0053,26.9191,26.9478,210700.0
2012-08-02 12:30:00,46.89,47.0,46.79,46.98,272300.0,26.9478,27.011,26.8903,26.9995,272300.0
2012-08-02 13:00:00,46.97,47.03,46.93,47.0,138400.0,26.9938,27.0283,26.9708,27.011,138400.0
2012-08-02 13:30:00,46.99,47.0,46.88,46.9,169000.0,27.0053,27.011,26.9421,26.9536,169000.0
2012-08-02 14:00:00,46.89,46.93,46.86,46.9,459000.0,26.9478,26.9708,26.9306,26.9536,459000.0
2012-08-02 14:30:00,46.9,46.95,46.85,46.93,257500.0,26.9536,26.9823,26.9248,26.9708,257500.0
2012-08-02 15:00:00,46.93,47.02,46.93,46.96,237400.0,26.9708,27.0225,26.9708,26.988,237400.0
2012-08-02 15:30:00,46.96,47.11,46.96,47.09,639700.0,26.988,27.0743,26.988,27.0628,639700.0
2012-08-03 09:30:00,47.41,47.46,47.04,47.17,590600.0,27.2467,27.2754,27.034,27.1087,590600.0
2012-08-03 10:00:00,47.2,47.33,47.2,47.32,351100.0,27.126,27.2007,27.126,27.1949,351100.0
2012-08-03 10:30:00,47.33,47.37,47.2,47.33,364700.0,27.2007,27.2237,27.126,27.2007,364700.0
2012-08-03 11:00:00,47.34,47.38,47.3,47.31,159000.0,27.2064,27.2294,27.1834,27.1892,159000.0
2012-08-03 11:30:00,47.31,47.36,47.28,47.31,174600.0,27.1892,27.2179,27.172,27.1892,174600.0
2012-08-03 12:00:00,47.32,47.32,47.25,47.28,177200.0,27.1949,27.1949,27.1547,27.172,177200.0
2012-08-03 12:30:00,47.28,47.3,47.23,47.29,147500.0,27.172,27.1834,27.1432,27.1777,147500.0
2012-08-03 13:00:00,47.3,47.31,47.23,47.23,211200.0,27.1834,27.1892,27.1432,27.1432,211200.0
2012-08-03 13:30:00,47.23,47.37,47.23,47.32,288500.0,27.1432,27.2237,27.1432,27.1949,288500.0
2012-08-03 14:00:00,47.33,47.38,47.27,47.29,189500.0,27.2007,27.2294,27.1662,27.1777,189500.0
2012-08-03 14:30:00,47.3,47.35,47.27,47.3,438000.0,27.1834,27.2122,27.1662,27.1834,438000.0
2012-08-03 15:00:00,47.31,47.31,47.27,47.28,403600.0,27.1892,27.1892,27.1662,27.172,403600.0
2012-08-03 15:30:00,47.27,47.35,47.25,47.34,833400.0,27.1662,27.2122,27.1547,27.2064,833400.0
2012-08-06 09:30:00,47.48,47.63,47.42,47.61,444800.0,27.2869,27.3731,27.2524,27.3616,444800.0
2012-08-06 10:00:00,47.61,47.61,47.41,47.51,136200.0,27.3616,27.3616,27.2467,27.3041,136200.0
2012-08-06 10:30:00,47.51,47.57,47.42,47.42,108200.0,27.3041,27.3386,27.2524,27.2524,108200.0
2012-08-06 11:00:00,47.4,47.48,47.39,47.44,112000.0,27.2409,27.2869,27.2352,27.2639,112000.0
2012-08-06 11:30:00,47.43,47.48,47.42,47.45,92900.0,27.2582,27.2869,27.2524,27.2697,92900.0
2012-08-06 12:00:00,47.45,47.45,47.37,47.4,126800.0,27.2697,27.2697,27.2237,27.2409,126800.0
2012-08-06 12:30:00,47.41,47.47,47.4,47.44,98800.0,27.2467,27.2811,27.2409,27.2639,98800.0
2012-08-06 13:00:00,47.44,47.51,47.42,47.5,75000.0,27.2639,27.3041,27.2524,27.2984,75000.0
2012-08-06 13:30:00,47.49,47.57,47.44,47.46,107200.0,27.2926,27.3386,27.2639,27.2754,107200.0
2012-08-06 14:00:00,47.47,47.55,47.45,47.54,139600.0,27.2811,27.3271,27.2697,27.3214,139600.0
2012-08-06 14:30:00,47.54,47.55,47.45,47.46,99300.0,27.3214,27.3271,27.2697,27.2754,99300.0
2012-08-06 15:00:00,47.47,47.55,47.46,47.49,194100.0,27.2811,27.3271,27.2754,27.2926,194100.0
2012-08-06 15:30:00,47.49,47.5,47.39,47.4,389500.0,27.2926,27.2984,27.2352,27.2409,389500.0
2012-08-07 09:30:00,47.57,47.6,47.37,47.45,285500.0,27.3386,27.3559,27.2237,27.2697,285500.0
2012-08-07 10:00:00,47.47,47.47,47.29,47.38,194600.0,27.2811,27.2811,27.1777,27.2294,194600.0
2012-08-07 10:30:00,47.37,47.41,47.17,47.25,362200.0,27.2237,27.2467,27.1087,27.1547,362200.0
2012-08-07 11:00:00,47.26,47.33,47.16,47.24,354600.0,27.1605,27.2007,27.103,27.149,354600.0
2012-08-07 11:30:00,47.24,47.33,47.19,47.3,279900.0,27.149,27.2007,27.1202,27.1834,279900.0
2012-08-07 12:00:00,47.3,47.37,47.28,47.34,153100.0,27.1834,27.2237,27.172,27.2064,153100.0
2012-08-07 12:30:00,47.34,47.4,47.32,47.36,149100.0,27.2064,27.2409,27.1949,27.2179,149100.0
2012-08-07 13:00:00,47.36,47.4,47.35,47.36,187100.0,27.2179,27.2409,27.2122,27.2179,187100.0
2012-08-07 13:30:00,47.37,47.37,47.25,47.26,232100.0,27.2237,27.2237,27.1547,27.1605,232100.0
2012-08-07 14:00:00,47.26,47.32,47.26,47.31,195300.0,27.1605,27.1949,27.1605,27.1892,195300.0
2012-08-07 14:30:00,47.3,47.31,47.24,47.24,203700.0,27.1834,27.1892,27.149,27.149,203700.0
2012-08-07 15:00:00,47.25,47.26,47.21,47.21,271900.0,27.1547,27.1605,27.1317,27.1317,271900.0
2012-08-07 15:30:00,47.21,47.22,47.12,47.14,759100.0,27.1317,27.1375,27.08,27.0915,759100.0
2012-08-08 09:30:00,47.21,47.25,46.85,46.86,322500.0,27.1317,27.1547,26.9248,26.9306,322500.0
2012-08-08 10:00:00,46.86,46.93,46.83,46.93,211100.0,26.9306,26.9708,26.9133,26.9708,211100.0
2012-08-08 10:30:00,46.92,46.93,46.75,46.76,234300.0,26.9651,26.9708,26.8674,26.8731,234300.0
2012-08-08 11:00:00,46.76,46.98,46.76,46.91,202600.0,26.8731,26.9995,26.8731,26.9593,202600.0
2012-08-08 11:30:00,46.91,46.94,46.85,46.86,104800.0,26.9593,26.9766,26.9248,26.9306,104800.0
2012-08-08 12:00:00,46.86,46.9,46.85,46.85,69600.0,26.9306,26.9536,26.9248,26.9248,69600.0
2012-08-08 12:30:00,46.85,46.92,46.83,46.83,108900.0,26.9248,26.9651,26.9133,26.9133,108900.0
2012-08-08 13:00:00,46.84,46.92,46.83,46.88,150100.0,26.9191,26.9651,26.9133,26.9421,150100.0
2012-08-08 13:30:00,46.88,46.92,46.8,46.8,133500.0,26.9421,26.9651,26.8961,26.8961,133500.0
2012-08-08 14:00:00,46.8,46.9,46.76,46.83,249600.0,26.8961,26.9536,26.8731,26.9133,249600.0
2012-08-08 14:30:00,46.83,46.92,46.81,46.88,186600.0,26.9133,26.9651,26.9018,26.9421,186600.0
2012-08-08 15:00:00,46.88,46.96,46.87,46.89,273500.0,26.9421,26.988,26.9363,26.9478,273500.0
2012-08-08 15:30:00,46.89,46.93,46.87,46.93,435600.0,26.9478,26.9708,26.9363,26.9708,435600.0
2012-08-09 09:30:00,46.9,47.0,46.85,46.94,124500.0,26.9536,27.011,26.9248,26.9766,124500.0
2012-08-09 10:00:00,46.93,46.98,46.88,46.89,165400.0,26.9708,26.9995,26.9421,26.9478,165400.0
2012-08-09 10:30:00,46.89,46.92,46.8,46.85,125500.0,26.9478,26.9651,26.8961,26.9248,125500.0
2012-08-09 11:00:00,46.85,46.89,46.81,46.83,120000.0,26.9248,26.9478,26.9018,26.9133,120000.0
2012-08-09 11:30:00,46.84,46.89,46.78,46.79,111300.0,26.9191,26.9478,26.8846,26.8903,111300.0
2012-08-09 12:00:00,46.8,46.81,46.75,46.78,113800.0,26.8961,26.9018,26.8674,26.8846,113800.0
2012-08-09 12:30:00,46.78,46.84,46.77,46.84,84900.0,26.8846,26.9191,26.8789,26.9191,84900.0
2012-08-09 13:00:00,46.84,46.91,46.77,46.77,128000.0,26.9191,26.9593,26.8789,26.8789,128000.0
2012-08-09 13:30:00,46.77,46.81,46.76,46.76,137700.0,26.8789,26.9018,26.8731,26.8731,137700.0
2012-08-09 14:00:00,46.76,46.82,46.75,46.81,107900.0,26.8731,26.9076,26.8674,26.9018,107900.0
2012-08-09 14:30:00,46.81,46.82,46.75,46.8,154800.0,26.9018,26.9076,26.8674,26.8961,154800.0
2012-08-09 15:00:00,46.8,46.85,46.78,46.82,134600.0,26.8961,26.9248,26.8846,26.9076,134600.0
2012-08-09 15:30:00,46.82,46.87,46.79,46.81,509600.0,26.9076,26.9363,26.8903,26.9018,509600.0
2012-08-10 09:30:00,46.77,46.84,46.55,46.69,209400.0,26.8789,26.9191,26.7524,26.8329,209400.0
2012-08-10 10:00:00,46.68,46.84,46.65,46.75,203200.0,26.8271,26.9191,26.8099,26.8674,203200.0
2012-08-10 10:30:00,46.75,46.86,46.73,46.8,136800.0,26.8674,26.9306,26.8559,26.8961,136800.0
2012-08-10 11:00:00,46.8,46.88,46.72,46.82,159400.0,26.8961,26.9421,26.8501,26.9076,159400.0
2012-08-10 11:30:00,46.83,46.84,46.77,46.79,66100.0,26.9133,26.9191,26.8789,26.8903,66100.0
2012-08-10 12:00:00,46.78,46.8,46.76,46.78,60200.0,26.8846,26.8961,26.8731,26.8846,60200.0
2012-08-10 12:30:00,46.78,46.83,46.77,46.79,83200.0,26.8846,26.9133,26.8789,26.8903,83200.0
2012-08-10 13:00:00,46.78,46.79,46.71,46.74,44000.0,26.8846,26.8903,26.8444,26.8616,44000.0
2012-08-10 13:30:00,46.74,46.8,46.73,46.73,77300.0,26.8616,26.8961,26.8559,26.8559,77300.0
2012-08-10 14:00:00,46.73,46.78,46.7,46.72,81700.0,26.8559,26.8846,26.8386,26.8501,81700.0
2012-08-10 14:30:00,46.71,46.78,46.7,46.77,129600.0,26.8444,26.8846,26.8386,26.8789,129600.0
2012-08-10 15:00:00,46.77,46.87,46.76,46.85,188300.0,26.8789,26.9363,26.8731,26.9248,188300.0
2012-08-10 15:30:00,46.85,46.95,46.84,46.92,535800.0,26.9248,26.9823,26.9191,26.9651,535800.0
2012-08-13 09:30:00,46.82,46.89,46.66,46.67,175600.0,26.9076,26.9478,26.8156,26.8214,175600.0
2012-08-13 10:00:00,46.68,46.82,46.65,46.76,181600.0,26.8271,26.9076,26.8099,26.8731,181600.0
2012-08-13 10:30:00,46.75,46.82,46.7,46.75,124500.0,26.8674,26.9076,26.8386,26.8674,124500.0
2012-08-13 11:00:00,46.74,46.81,46.64,46.66,133200.0,26.8616,26.9018,26.8041,26.8156,133200.0
2012-08-13 11:30:00,46.66,46.74,46.66,46.71,71400.0,26.8156,26.8616,26.8156,26.8444,71400.0
2012-08-13 12:00:00,46.72,46.74,46.62,46.66,91800.0,26.8501,26.8616,26.7927,26.8156,91800.0
2012-08-13 12:30:00,46.66,46.73,46.63,46.7,106100.0,26.8156,26.8559,26.7984,26.8386,106100.0
2012-08-13 13:00:00,46.7,46.73,46.68,46.68,79100.0,26.8386,26.8559,26.8271,26.8271,79100.0
2012-08-13 13:30:00,46.68,46.77,46.67,46.74,116300.0,26.8271,26.8789,26.8214,26.8616,116300.0
2012-08-13 14:00:00,46.74,46.78,46.71,46.76,110300.0,26.8616,26.8846,26.8444,26.8731,110300.0
2012-08-13 14:30:00,46.75,46.84,46.75,46.8,121600.0,26.8674,26.9191,26.8674,26.8961,121600.0
2012-08-13 15:00:00,46.81,46.81,46.75,46.76,131600.0,26.9018,26.9018,26.8674,26.8731,131600.0
2012-08-13 15:30:00,46.76,46.8,46.73,46.79,294300.0,26.8731,26.8961,26.8559,26.8903,294300.0
2012-08-14 09:30:00,46.77,46.95,46.51,46.54,384800.0,26.8789,26.9823,26.7294,26.7467,384800.0
2012-08-14 10:00:00,46.55,46.64,46.46,46.46,297400.0,26.7524,26.8041,26.7007,26.7007,297400.0
2012-08-14 10:30:00,46.46,46.47,46.42,46.43,227100.0,26.7007,26.7064,26.6777,26.6835,227100.0
2012-08-14 11:00:00,46.42,46.49,46.4,46.48,164100.0,26.6777,26.7179,26.6662,26.7122,164100.0
2012-08-14 11:30:00,46.49,46.58,46.46,46.58,155700.0,26.7179,26.7697,26.7007,26.7697,155700.0
2012-08-14 12:00:00,46.57,46.58,46.5,46.55,137100.0,26.7639,26.7697,26.7237,26.7524,137100.0
2012-08-14 12:30:00,46.55,46.65,46.54,46.58,100800.0,26.7524,26.8099,26.7467,26.7697,100800.0
2012-08-14 13:00:00,46.59,46.59,46.54,46.56,128700.0,26.7754,26.7754,26.7467,26.7582,128700.0
2012-08-14 13:30:00,46.56,46.57,46.5,46.55,141900.0,26.7582,26.7639,26.7237,26.7524,141900.0
2012-08-14 14:00:00,46.55,46.6,46.54,46.59,122600.0,26.7524,26.7812,26.7467,26.7754,122600.0
2012-08-14 14:30:00,46.6,46.63,46.51,46.62,142700.0,26.7812,26.7984,26.7294,26.7927,142700.0
2012-08-14 15:00:00,46.62,46.62,46.58,46.61,135500.0,26.7927,26.7927,26.7697,26.7869,135500.0
2012-08-14 15:30:00,46.6,46.61,46.49,46.59,487400.0,26.7812,26.7869,26.7179,26.7754,487400.0
2012-08-15 09:30:00,46.63,46.72,46.5,46.62,192700.0,26.7984,26.8501,26.7237,26.7927,192700.0
2012-08-15 10:00:00,46.62,46.7,46.51,46.52,244100.0,26.7927,26.8386,26.7294,26.7352,244100.0
2012-08-15 10:30:00,46.51,46.6,46.45,46.48,194700.0,26.7294,26.7812,26.695,26.7122,194700.0
2012-08-15 11:00:00,46.48,46.49,46.45,46.49,93200.0,26.7122,26.7179,26.695,26.7179,93200.0
2012-08-15 11:30:00,46.49,46.49,46.45,46.48,120700.0,26.7179,26.7179,26.695,26.7122,120700.0
2012-08-15 12:00:00,46.47,46.51,46.46,46.51,111200.0,26.7064,26.7294,26.7007,26.7294,111200.0
2012-08-15 12:30:00,46.51,46.51,46.44,46.46,149900.0,26.7294,26.7294,26.6892,26.7007,149900.0
2012-08-15 13:00:00,46.47,46.48,46.42,46.43,70100.0,26.7064,26.7122,26.6777,26.6835,70100.0
2012-08-15 13:30:00,46.43,46.46,46.42,46.44,78000.0,26.6835,26.7007,26.6777,26.6892,78000.0
2012-08-15 14:00:00,46.44,46.51,46.44,46.46,145800.0,26.6892,26.7294,26.6892,26.7007,145800.0
2012-08-15 14:30:00,46.47,46.5,46.44,46.45,142400.0,26.7064,26.7237,26.6892,26.695,142400.0
2012-08-15 15:00:00,46.45,46.47,46.35,46.38,203700.0,26.695,26.7064,26.6375,26.6547,203700.0
2012-08-15 15:30:00,46.38,46.44,46.35,46.38,509600.0,26.6547,26.6892,26.6375,26.6547,509600.0
2012-08-16 09:30:00,46.53,46.53,46.28,46.39,238100.0,26.7409,26.7409,26.5973,26.6605,238100.0
2012-08-16 10:00:00,46.38,46.38,46.25,46.26,217100.0,26.6547,26.6547,26.58,26.5858,217100.0
2012-08-16 10:30:00,46.26,46.37,46.25,46.28,167100.0,26.5858,26.649,26.58,26.5973,167100.0
2012-08-16 11:00:00,46.29,46.4,46.26,46.36,145900.0,26.603,26.6662,26.5858,26.6432,145900.0
2012-08-16 11:30:00,46.36,46.37,46.26,46.28,146800.0,26.6432,26.649,26.5858,26.5973,146800.0
2012-08-16 12:00:00,46.29,46.32,46.27,46.31,154400.0,26.603,26.6202,26.5915,26.6145,154400.0
2012-08-16 12:30:00,46.31,46.31,46.27,46.3,113000.0,26.6145,26.6145,26.5915,26.6087,113000.0
2012-08-16 13:00:00,46.3,46.31,46.27,46.3,120900.0,26.6087,26.6145,26.5915,26.6087,120900.0
2012-08-16 13:30:00,46.3,46.3,46.16,46.17,206600.0,26.6087,26.6087,26.5283,26.534,206600.0
2012-08-16 14:00:00,46.17,46.18,46.1,46.15,180400.0,26.534,26.5398,26.4938,26.5225,180400.0
2012-08-16 14:30:00,46.15,46.18,46.13,46.15,222700.0,26.5225,26.5398,26.511,26.5225,222700.0
2012-08-16 15:00:00,46.15,46.18,46.12,46.17,246100.0,26.5225,26.5398,26.5053,26.534,246100.0
2012-08-16 15:30:00,46.17,46.18,46.06,46.07,805100.0,26.534,26.5398,26.4708,26.4766,805100.0
2012-08-17 09:30:00,46.22,46.22,45.9,46.0,793600.0,26.5628,26.5628,26.3789,26.4363,793600.0
2012-08-17 10:00:00,46.0,46.03,45.95,45.98,268700.0,26.4363,26.4536,26.4076,26.4248,268700.0
2012-08-17 10:30:00,45.99,46.01,45.94,45.94,308700.0,26.4306,26.4421,26.4019,26.4019,308700.0
2012-08-17 11:00:00,45.94,46.0,45.91,45.92,255400.0,26.4019,26.4363,26.3846,26.3904,255400.0
2012-08-17 11:30:00,45.92,46.0,45.9,45.99,222900.0,26.3904,26.4363,26.3789,26.4306,222900.0
2012-08-17 12:00:00,46.0,46.01,45.95,45.97,160600.0,26.4363,26.4421,26.4076,26.4191,160600.0
2012-08-17 12:30:00,45.97,46.01,45.96,45.98,234500.0,26.4191,26.4421,26.4133,26.4248,234500.0
2012-08-17 13:00:00,45.98,46.0,45.97,46.0,219800.0,26.4248,26.4363,26.4191,26.4363,219800.0
2012-08-17 13:30:00,46.0,46.05,45.92,45.98,255100.0,26.4363,26.4651,26.3904,26.4248,255100.0
2012-08-17 14:00:00,45.98,46.0,45.92,45.92,244200.0,26.4248,26.4363,26.3904,26.3904,244200.0
2012-08-17 14:30:00,45.93,46.0,45.91,45.97,278700.0,26.3961,26.4363,26.3846,26.4191,278700.0
2012-08-17 15:00:00,45.98,46.02,45.97,46.0,247200.0,26.4248,26.4478,26.4191,26.4363,247200.0
2012-08-17 15:30:00,45.99,46.09,45.96,46.07,630600.0,26.4306,26.4881,26.4133,26.4766,630600.0
2012-08-20 09:30:00,46.0,46.05,45.86,45.89,227100.0,26.4363,26.4651,26.3559,26.3731,227100.0
2012-08-20 10:00:00,45.89,46.03,45.81,45.98,272000.0,26.3731,26.4536,26.3271,26.4248,272000.0
2012-08-20 10:30:00,45.98,46.01,45.92,45.92,220600.0,26.4248,26.4421,26.3904,26.3904,220600.0
2012-08-20 11:00:00,45.91,45.98,45.88,45.88,198900.0,26.3846,26.4248,26.3674,26.3674,198900.0
2012-08-20 11:30:00,45.88,45.93,45.85,45.85,146900.0,26.3674,26.3961,26.3501,26.3501,146900.0
2012-08-20 12:00:00,45.85,45.9,45.85,45.89,164200.0,26.3501,26.3789,26.3501,26.3731,164200.0
2012-08-20 12:30:00,45.9,45.92,45.88,45.9,113300.0,26.3789,26.3904,26.3674,26.3789,113300.0
2012-08-20 13:00:00,45.9,45.94,45.89,45.94,91600.0,26.3789,26.4019,26.3731,26.4019,91600.0
2012-08-20 13:30:00,45.94,45.95,45.91,45.92,130100.0,26.4019,26.4076,26.3846,26.3904,130100.0
2012-08-20 14:00:00,45.92,45.96,45.92,45.95,149700.0,26.3904,26.4133,26.3904,26.4076,149700.0
2012-08-20 14:30:00,45.95,45.97,45.89,45.93,150100.0,26.4076,26.4191,26.3731,26.3961,150100.0
2012-08-20 15:00:00,45.92,45.94,45.9,45.9,150700.0,26.3904,26.4019,26.3789,26.3789,150700.0
2012-08-20 15:30:00,45.91,45.95,45.88,45.95,486400.0,26.3846,26.4076,26.3674,26.4076,486400.0
2012-08-21 09:30:00,45.93,45.93,45.52,45.59,427200.0,26.3961,26.3961,26.1605,26.2007,427200.0
2012-08-21 10:00:00,45.6,45.75,45.6,45.74,243200.0,26.2065,26.2927,26.2065,26.2869,243200.0
2012-08-21 10:30:00,45.74,45.94,45.73,45.94,372800.0,26.2869,26.4019,26.2812,26.4019,372800.0
2012-08-21 11:00:00,45.93,45.98,45.87,45.87,334200.0,26.3961,26.4248,26.3616,26.3616,334200.0
2012-08-21 11:30:00,45.86,45.92,45.8,45.81,444200.0,26.3559,26.3904,26.3214,26.3271,444200.0
2012-08-21 12:00:00,45.8,45.95,45.8,45.89,329300.0,26.3214,26.4076,26.3214,26.3731,329300.0
2012-08-21 12:30:00,45.88,45.92,45.82,45.88,210000.0,26.3674,26.3904,26.3329,26.3674,210000.0
2012-08-21 13:00:00,45.88,45.94,45.84,45.87,232200.0,26.3674,26.4019,26.3444,26.3616,232200.0
2012-08-21 13:30:00,45.87,45.97,45.86,45.94,255500.0,26.3616,26.4191,26.3559,26.4019,255500.0
2012-08-21 14:00:00,45.93,45.95,45.9,45.9,272900.0,26.3961,26.4076,26.3789,26.3789,272900.0
2012-08-21 14:30:00,45.9,45.94,45.88,45.93,324500.0,26.3789,26.4019,26.3674,26.3961,324500.0
2012-08-21 15:00:00,45.92,45.94,45.88,45.93,376500.0,26.3904,26.4019,26.3674,26.3961,376500.0
2012-08-21 15:30:00,45.93,45.93,45.81,45.82,677100.0,26.3961,26.3961,26.3271,26.3329,677100.0
2012-08-22 09:30:00,45.63,45.94,45.63,45.86,282700.0,26.2237,26.4019,26.2237,26.3559,282700.0
2012-08-22 10:00:00,45.85,45.92,45.82,45.88,258700.0,26.3501,26.3904,26.3329,26.3674,258700.0
2012-08-22 10:30:00,45.88,45.9,45.81,45.82,330300.0,26.3674,26.3789,26.3271,26.3329,330300.0
2012-08-22 11:00:00,45.81,45.93,45.8,45.89,350000.0,26.3271,26.3961,26.3214,26.3731,350000.0
2012-08-22 11:30:00,45.9,45.93,45.84,45.85,205800.0,26.3789,26.3961,26.3444,26.3501,205800.0
2012-08-22 12:00:00,45.85,45.97,45.85,45.92,232900.0,26.3501,26.4191,26.3501,26.3904,232900.0
2012-08-22 12:30:00,45.92,45.96,45.88,45.93,214400.0,26.3904,26.4133,26.3674,26.3961,214400.0
2012-08-22 13:00:00,45.92,45.98,45.89,45.95,321700.0,26.3904,26.4248,26.3731,26.4076,321700.0
2012-08-22 13:30:00,45.95,46.0,45.95,46.0,276000.0,26.4076,26.4363,26.4076,26.4363,276000.0
2012-08-22 14:00:00,46.0,46.07,45.96,45.99,514100.0,26.4363,26.4766,26.4133,26.4306,514100.0
2012-08-22 14:30:00,45.98,46.12,45.98,46.08,462300.0,26.4248,26.5053,26.4248,26.4823,462300.0
2012-08-22 15:00:00,46.08,46.12,46.08,46.11,348100.0,26.4823,26.5053,26.4823,26.4996,348100.0
2012-08-22 15:30:00,46.11,46.18,46.09,46.09,955000.0,26.4996,26.5398,26.4881,26.4881,955000.0
2012-08-23 09:30:00,45.91,45.96,45.77,45.84,429800.0,26.3846,26.4133,26.3042,26.3444,429800.0
2012-08-23 10:00:00,45.84,45.91,45.77,45.8,270600.0,26.3444,26.3846,26.3042,26.3214,270600.0
2012-08-23 10:30:00,45.8,45.87,45.73,45.77,198200.0,26.3214,26.3616,26.2812,26.3042,198200.0
2012-08-23 11:00:00,45.77,45.78,45.68,45.72,186500.0,26.3042,26.3099,26.2524,26.2754,186500.0
2012-08-23 11:30:00,45.72,45.79,45.66,45.79,269800.0,26.2754,26.3156,26.2409,26.3156,269800.0
2012-08-23 12:00:00,45.79,45.8,45.7,45.74,190000.0,26.3156,26.3214,26.2639,26.2869,190000.0
2012-08-23 12:30:00,45.74,45.76,45.66,45.68,145400.0,26.2869,26.2984,26.2409,26.2524,145400.0
2012-08-23 13:00:00,45.68,45.69,45.54,45.59,237700.0,26.2524,26.2582,26.172,26.2007,237700.0
2012-08-23 13:30:00,45.59,45.63,45.56,45.58,160900.0,26.2007,26.2237,26.1835,26.195,160900.0
2012-08-23 14:00:00,45.58,45.67,45.58,45.61,248300.0,26.195,26.2467,26.195,26.2122,248300.0
2012-08-23 14:30:00,45.61,45.63,45.55,45.57,236100.0,26.2122,26.2237,26.1777,26.1892,236100.0
2012-08-23 15:00:00,45.56,45.59,45.52,45.55,261300.0,26.1835,26.2007,26.1605,26.1777,261300.0
2012-08-23 15:30:00,45.55,45.61,45.53,45.59,643600.0,26.1777,26.2122,26.1662,26.2007,643600.0
2012-08-24 09:30:00,45.53,45.72,45.5,45.6,231000.0,26.1662,26.2754,26.149,26.2065,231000.0
2012-08-24 10:00:00,45.6,45.72,45.54,45.71,213600.0,26.2065,26.2754,26.172,26.2697,213600.0
2012-08-24 10:30:00,45.7,45.79,45.68,45.74,174000.0,26.2639,26.3156,26.2524,26.2869,174000.0
2012-08-24 11:00:00,45.73,45.81,45.71,45.8,178600.0,26.2812,26.3271,26.2697,26.3214,178600.0
2012-08-24 11:30:00,45.8,45.87,45.78,45.86,129000.0,26.3214,26.3616,26.3099,26.3559,129000.0
2012-08-24 12:00:00,45.85,45.86,45.83,45.86,114300.0,26.3501,26.3559,26.3386,26.3559,114300.0
2012-08-24 12:30:00,45.86,45.87,45.83,45.83,110100.0,26.3559,26.3616,26.3386,26.3386,110100.0
2012-08-24 13:00:00,45.84,45.85,45.8,45.84,109200.0,26.3444,26.3501,26.3214,26.3444,109200.0
2012-08-24 13:30:00,45.83,45.88,45.83,45.86,141900.0,26.3386,26.3674,26.3386,26.3559,141900.0
2012-08-24 14:00:00,45.86,45.86,45.82,45.85,120400.0,26.3559,26.3559,26.3329,26.3501,120400.0
2012-08-24 14:30:00,45.85,45.86,45.78,45.82,150700.0,26.3501,26.3559,26.3099,26.3329,150700.0
2012-08-24 15:00:00,45.82,45.84,45.81,45.83,162700.0,26.3329,26.3444,26.3271,26.3386,162700.0
2012-08-24 15:30:00,45.83,45.93,45.8,45.87,416900.0,26.3386,26.3961,26.3214,26.3616,416900.0
2012-08-27 09:30:00,45.91,46.12,45.85,46.08,210100.0,26.3846,26.5053,26.3501,26.4823,210100.0
2012-08-27 10:00:00,46.07,46.12,45.97,46.05,249500.0,26.4766,26.5053,26.4191,26.4651,249500.0
2012-08-27 10:30:00,46.05,46.06,45.92,45.93,126200.0,26.4651,26.4708,26.3904,26.3961,126200.0
2012-08-27 11:00:00,45.92,46.08,45.88,46.0,216600.0,26.3904,26.4823,26.3674,26.4363,216600.0
2012-08-27 11:30:00,46.01,46.1,46.01,46.07,274000.0,26.4421,26.4938,26.4421,26.4766,274000.0
2012-08-27 12:00:00,46.07,46.1,46.02,46.03,150900.0,26.4766,26.4938,26.4478,26.4536,150900.0
2012-08-27 12:30:00,46.03,46.09,46.02,46.06,113600.0,26.4536,26.4881,26.4478,26.4708,113600.0
2012-08-27 13:00:00,46.05,46.12,46.05,46.07,104400.0,26.4651,26.5053,26.4651,26.4766,104400.0
2012-08-27 13:30:00,46.06,46.1,46.04,46.08,108100.0,26.4708,26.4938,26.4593,26.4823,108100.0
2012-08-27 14:00:00,46.08,46.1,46.06,46.1,101400.0,26.4823,26.4938,26.4708,26.4938,101400.0
2012-08-27 14:30:00,46.1,46.1,46.05,46.07,172700.0,26.4938,26.4938,26.4651,26.4766,172700.0
2012-08-27 15:00:00,46.06,46.16,46.06,46.15,282800.0,26.4708,26.5283,26.4708,26.5225,282800.0
2012-08-27 15:30:00,46.14,46.15,46.02,46.03,336400.0,26.5168,26.5225,26.4478,26.4536,336400.0
2012-08-28 09:30:00,45.93,46.03,45.72,45.75,231200.0,26.3961,26.4536,26.2754,26.2927,231200.0
2012-08-28 10:00:00,45.74,45.87,45.69,45.87,193700.0,26.2869,26.3616,26.2582,26.3616,193700.0
2012-08-28 10:30:00,45.87,45.89,45.78,45.86,128600.0,26.3616,26.3731,26.3099,26.3559,128600.0
2012-08-28 11:00:00,45.85,45.87,45.72,45.75,160700.0,26.3501,26.3616,26.2754,26.2927,160700.0
2012-08-28 11:30:00,45.74,45.76,45.72,45.75,114900.0,26.2869,26.2984,26.2754,26.2927,114900.0
2012-08-28 12:00:00,45.76,45.83,45.76,45.82,101100.0,26.2984,26.3386,26.2984,26.3329,101100.0
2012-08-28 12:30:00,45.81,45.86,45.78,45.84,107500.0,26.3271,26.3559,26.3099,26.3444,107500.0
2012-08-28 13:00:00,45.85,45.85,45.79,45.79,50100.0,26.3501,26.3501,26.3156,26.3156,50100.0
2012-08-28 13:30:00,45.79,45.8,45.76,45.78,91500.0,26.3156,26.3214,26.2984,26.3099,91500.0
2012-08-28 14:00:00,45.77,45.85,45.77,45.85,110200.0,26.3042,26.3501,26.3042,26.3501,110200.0
2012-08-28 14:30:00,45.85,45.85,45.8,45.81,106800.0,26.3501,26.3501,26.3214,26.3271,106800.0
2012-08-28 15:00:00,45.82,45.85,45.75,45.79,274100.0,26.3329,26.3501,26.2927,26.3156,274100.0
2012-08-28 15:30:00,45.79,45.82,45.75,45.78,352900.0,26.3156,26.3329,26.2927,26.3099,352900.0
2012-08-29 09:30:00,45.78,45.79,45.4,45.6,1021200.0,26.3099,26.3156,26.0915,26.2065,1021200.0
2012-08-29 10:00:00,45.6,45.68,45.56,45.63,142600.0,26.2065,26.2524,26.1835,26.2237,142600.0
2012-08-29 10:30:00,45.64,45.67,45.57,45.6,162300.0,26.2294,26.2467,26.1892,26.2065,162300.0
2012-08-29 11:00:00,45.6,45.61,45.44,45.48,226500.0,26.2065,26.2122,26.1145,26.1375,226500.0
2012-08-29 11:30:00,45.47,45.61,45.46,45.61,112900.0,26.1317,26.2122,26.126,26.2122,112900.0
2012-08-29 12:00:00,45.61,45.63,45.58,45.58,83300.0,26.2122,26.2237,26.195,26.195,83300.0
2012-08-29 12:30:00,45.59,45.64,45.57,45.64,69400.0,26.2007,26.2294,26.1892,26.2294,69400.0
2012-08-29 13:00:00,45.63,45.68,45.63,45.68,69200.0,26.2237,26.2524,26.2237,26.2524,69200.0
2012-08-29 13:30:00,45.67,45.69,45.65,45.65,81400.0,26.2467,26.2582,26.2352,26.2352,81400.0
2012-08-29 14:00:00,45.66,45.69,45.61,45.63,86000.0,26.2409,26.2582,26.2122,26.2237,86000.0
2012-08-29 14:30:00,45.62,45.64,45.6,45.61,105100.0,26.2179,26.2294,26.2065,26.2122,105100.0
2012-08-29 15:00:00,45.61,45.63,45.57,45.57,191900.0,26.2122,26.2237,26.1892,26.1892,191900.0
2012-08-29 15:30:00,45.58,45.61,45.5,45.52,405400.0,26.195,26.2122,26.149,26.1605,405400.0
2012-08-30 09:30:00,45.51,45.56,45.32,45.45,233600.0,26.1547,26.1835,26.0455,26.1202,233600.0
2012-08-30 10:00:00,45.45,45.47,45.35,45.43,199400.0,26.1202,26.1317,26.0628,26.1088,199400.0
2012-08-30 10:30:00,45.42,45.47,45.38,45.42,136000.0,26.103,26.1317,26.08,26.103,136000.0
2012-08-30 11:00:00,45.42,45.45,45.36,45.4,131000.0,26.103,26.1202,26.0685,26.0915,131000.0
2012-08-30 11:30:00,45.4,45.44,45.38,45.39,146100.0,26.0915,26.1145,26.08,26.0858,146100.0
2012-08-30 12:00:00,45.39,45.4,45.34,45.34,89900.0,26.0858,26.0915,26.057,26.057,89900.0
2012-08-30 12:30:00,45.34,45.45,45.33,45.44,90500.0,26.057,26.1202,26.0513,26.1145,90500.0
2012-08-30 13:00:00,45.44,45.46,45.41,45.44,82300.0,26.1145,26.126,26.0973,26.1145,82300.0
2012-08-30 13:30:00,45.44,45.45,45.42,45.45,55900.0,26.1145,26.1202,26.103,26.1202,55900.0
2012-08-30 14:00:00,45.44,45.46,45.42,45.43,109600.0,26.1145,26.126,26.103,26.1088,109600.0
2012-08-30 14:30:00,45.43,45.48,45.42,45.47,175600.0,26.1088,26.1375,26.103,26.1317,175600.0
2012-08-30 15:00:00,45.47,45.5,45.45,45.45,173500.0,26.1317,26.149,26.1202,26.1202,173500.0
2012-08-30 15:30:00,45.45,45.47,45.36,45.39,351500.0,26.1202,26.1317,26.0685,26.0858,351500.0
2012-08-31 09:30:00,45.44,45.55,45.25,45.42,283700.0,26.1145,26.1777,26.0053,26.103,283700.0
2012-08-31 10:00:00,45.42,45.43,45.22,45.31,312200.0,26.103,26.1088,25.9881,26.0398,312200.0
2012-08-31 10:30:00,45.31,45.34,45.23,45.31,200000.0,26.0398,26.057,25.9938,26.0398,200000.0
2012-08-31 11:00:00,45.31,45.36,45.27,45.29,175600.0,26.0398,26.0685,26.0168,26.0283,175600.0
2012-08-31 11:30:00,45.28,45.39,45.28,45.36,157500.0,26.0225,26.0858,26.0225,26.0685,157500.0
2012-08-31 12:00:00,45.36,45.37,45.1,45.15,245900.0,26.0685,26.0743,25.9191,25.9478,245900.0
2012-08-31 12:30:00,45.16,45.2,45.13,45.2,127300.0,25.9536,25.9766,25.9363,25.9766,127300.0
2012-08-31 13:00:00,45.2,45.23,45.11,45.19,146000.0,25.9766,25.9938,25.9248,25.9708,146000.0
2012-08-31 13:30:00,45.18,45.23,45.17,45.22,177400.0,25.9651,25.9938,25.9593,25.9881,177400.0
2012-08-31 14:00:00,45.22,45.23,45.16,45.23,167200.0,25.9881,25.9938,25.9536,25.9938,167200.0
2012-08-31 14:30:00,45.23,45.24,45.19,45.24,183500.0,25.9938,25.9996,25.9708,25.9996,183500.0
2012-08-31 15:00:00,45.24,45.27,45.21,45.25,262400.0,25.9996,26.0168,25.9823,26.0053,262400.0
2012-08-31 15:30:00,45.25,45.38,45.24,45.31,698400.0,26.0053,26.08,25.9996,26.0398,698400.0
2012-09-04 09:30:00,45.24,45.43,45.22,45.38,268800.0,25.9996,26.1088,25.9881,26.08,268800.0
2012-09-04 10:00:00,45.37,45.37,45.21,45.3,238200.0,26.0743,26.0743,25.9823,26.034,238200.0
2012-09-04 10:30:00,45.3,45.39,45.27,45.38,232900.0,26.034,26.0858,26.0168,26.08,232900.0
2012-09-04 11:00:00,45.37,45.4,45.37,45.38,125100.0,26.0743,26.0915,26.0743,26.08,125100.0
2012-09-04 11:30:00,45.37,45.39,45.35,45.38,118900.0,26.0743,26.0858,26.0628,26.08,118900.0
2012-09-04 12:00:00,45.39,45.39,45.35,45.35,107200.0,26.0858,26.0858,26.0628,26.0628,107200.0
2012-09-04 12:30:00,45.36,45.4,45.34,45.38,113000.0,26.0685,26.0915,26.057,26.08,113000.0
2012-09-04 13:00:00,45.38,45.43,45.34,45.4,111000.0,26.08,26.1088,26.057,26.0915,111000.0
2012-09-04 13:30:00,45.41,45.43,45.38,45.43,78200.0,26.0973,26.1088,26.08,26.1088,78200.0
2012-09-04 14:00:00,45.42,45.46,45.39,45.39,235200.0,26.103,26.126,26.0858,26.0858,235200.0
2012-09-04 14:30:00,45.4,45.54,45.4,45.54,158300.0,26.0915,26.172,26.0915,26.172,158300.0
2012-09-04 15:00:00,45.53,45.6,45.52,45.57,179900.0,26.1662,26.2065,26.1605,26.1892,179900.0
2012-09-04 15:30:00,45.58,45.58,45.47,45.47,419200.0,26.195,26.195,26.1317,26.1317,419200.0
2012-09-05 09:30:00,45.5,45.62,45.38,45.41,277800.0,26.149,26.2179,26.08,26.0973,277800.0
2012-09-05 10:00:00,45.42,45.56,45.41,45.54,148300.0,26.103,26.1835,26.0973,26.172,148300.0
2012-09-05 10:30:00,45.54,45.58,45.49,45.5,179800.0,26.172,26.195,26.1432,26.149,179800.0
2012-09-05 11:00:00,45.5,45.53,45.46,45.51,128400.0,26.149,26.1662,26.126,26.1547,128400.0
2012-09-05 11:30:00,45.51,45.55,45.48,45.51,177800.0,26.1547,26.1777,26.1375,26.1547,177800.0
2012-09-05 12:00:00,45.5,45.57,45.48,45.56,250900.0,26.149,26.1892,26.1375,26.1835,250900.0
2012-09-05 12:30:00,45.56,45.57,45.54,45.57,84400.0,26.1835,26.1892,26.172,26.1892,84400.0
2012-09-05 13:00:00,45.56,45.57,45.53,45.55,120900.0,26.1835,26.1892,26.1662,26.1777,120900.0
2012-09-05 13:30:00,45.54,45.56,45.45,45.5,134600.0,26.172,26.1835,26.1202,26.149,134600.0
2012-09-05 14:00:00,45.5,45.5,45.46,45.49,118500.0,26.149,26.149,26.126,26.1432,118500.0
2012-09-05 14:30:00,45.49,45.52,45.44,45.45,144500.0,26.1432,26.1605,26.1145,26.1202,144500.0
2012-09-05 15:00:00,45.44,45.45,45.34,45.38,288400.0,26.1145,26.1202,26.057,26.08,288400.0
2012-09-05 15:30:00,45.37,45.41,45.35,45.36,393300.0,26.0743,26.0973,26.0628,26.0685,393300.0
2012-09-06 09:30:00,45.66,45.8,45.55,45.78,409600.0,26.2409,26.3214,26.1777,26.3099,409600.0
2012-09-06 10:00:00,45.78,45.83,45.71,45.71,269800.0,26.3099,26.3386,26.2697,26.2697,269800.0
2012-09-06 10:30:00,45.72,45.93,45.71,45.92,257300.0,26.2754,26.3961,26.2697,26.3904,257300.0
2012-09-06 11:00:00,45.91,45.95,45.88,45.95,266600.0,26.3846,26.4076,26.3674,26.4076,266600.0
2012-09-06 11:30:00,45.94,45.98,45.9,45.94,288100.0,26.4019,26.4248,26.3789,26.4019,288100.0
2012-09-06 12:00:00,45.94,45.97,45.94,45.96,257200.0,26.4019,26.4191,26.4019,26.4133,257200.0
2012-09-06 12:30:00,45.96,45.99,45.94,45.98,199500.0,26.4133,26.4306,26.4019,26.4248,199500.0
2012-09-06 13:00:00,45.97,45.99,45.93,45.98,159800.0,26.4191,26.4306,26.3961,26.4248,159800.0
2012-09-06 13:30:00,45.97,45.99,45.96,45.97,209200.0,26.4191,26.4306,26.4133,26.4191,209200.0
2012-09-06 14:00:00,45.97,46.0,45.95,45.99,250700.0,26.4191,26.4363,26.4076,26.4306,250700.0
2012-09-06 14:30:00,45.99,45.99,45.96,45.98,175400.0,26.4306,26.4306,26.4133,26.4248,175400.0
2012-09-06 15:00:00,45.97,46.0,45.94,45.96,313400.0,26.4191,26.4363,26.4019,26.4133,313400.0
2012-09-06 15:30:00,45.97,46.06,45.96,46.06,677600.0,26.4191,26.4708,26.4133,26.4708,677600.0
2012-09-07 09:30:00,46.16,46.16,45.88,45.94,343600.0,26.5283,26.5283,26.3674,26.4019,343600.0
2012-09-07 10:00:00,45.94,46.02,45.91,45.99,315300.0,26.4019,26.4478,26.3846,26.4306,315300.0
2012-09-07 10:30:00,46.0,46.07,45.98,46.0,190400.0,26.4363,26.4766,26.4248,26.4363,190400.0
2012-09-07 11:00:00,46.0,46.01,45.89,45.92,204000.0,26.4363,26.4421,26.3731,26.3904,204000.0
2012-09-07 11:30:00,45.92,45.96,45.9,45.95,182700.0,26.3904,26.4133,26.3789,26.4076,182700.0
2012-09-07 12:00:00,45.96,45.96,45.9,45.94,229200.0,26.4133,26.4133,26.3789,26.4019,229200.0
2012-09-07 12:30:00,45.93,45.96,45.91,45.94,97200.0,26.3961,26.4133,26.3846,26.4019,97200.0
2012-09-07 13:00:00,45.94,45.96,45.91,45.96,72800.0,26.4019,26.4133,26.3846,26.4133,72800.0
2012-09-07 13:30:00,45.96,45.96,45.93,45.94,67900.0,26.4133,26.4133,26.3961,26.4019,67900.0
2012-09-07 14:00:00,45.94,45.97,45.91,45.96,125400.0,26.4019,26.4191,26.3846,26.4133,125400.0
2012-09-07 14:30:00,45.97,45.97,45.87,45.87,131700.0,26.4191,26.4191,26.3616,26.3616,131700.0
2012-09-07 15:00:00,45.87,45.88,45.83,45.86,163500.0,26.3616,26.3674,26.3386,26.3559,163500.0
2012-09-07 15:30:00,45.86,45.91,45.83,45.9,385500.0,26.3559,26.3846,26.3386,26.3789,385500.0
2012-09-10 09:30:00,46.0,46.01,45.76,45.79,191500.0,26.4363,26.4421,26.2984,26.3156,191500.0
2012-09-10 10:00:00,45.79,45.87,45.79,45.82,189700.0,26.3156,26.3616,26.3156,26.3329,189700.0
2012-09-10 10:30:00,45.83,45.9,45.82,45.83,126200.0,26.3386,26.3789,26.3329,26.3386,126200.0
2012-09-10 11:00:00,45.82,45.86,45.78,45.86,110800.0,26.3329,26.3559,26.3099,26.3559,110800.0
2012-09-10 11:30:00,45.86,45.87,45.74,45.76,108900.0,26.3559,26.3616,26.2869,26.2984,108900.0
2012-09-10 12:00:00,45.75,45.83,45.71,45.77,264400.0,26.2927,26.3386,26.2697,26.3042,264400.0
2012-09-10 12:30:00,45.77,45.79,45.75,45.78,58000.0,26.3042,26.3156,26.2927,26.3099,58000.0
2012-09-10 13:00:00,45.78,45.83,45.77,45.83,77400.0,26.3099,26.3386,26.3042,26.3386,77400.0
2012-09-10 13:30:00,45.83,45.83,45.79,45.81,81700.0,26.3386,26.3386,26.3156,26.3271,81700.0
2012-09-10 14:00:00,45.8,45.84,45.79,45.8,117100.0,26.3214,26.3444,26.3156,26.3214,117100.0
2012-09-10 14:30:00,45.8,45.84,45.77,45.79,174600.0,26.3214,26.3444,26.3042,26.3156,174600.0
2012-09-10 15:00:00,45.79,45.81,45.78,45.78,131300.0,26.3156,26.3271,26.3099,26.3099,131300.0
2012-09-10 15:30:00,45.78,45.79,45.68,45.7,328500.0,26.3099,26.3156,26.2524,26.2639,328500.0
2012-09-11 09:30:00,45.68,45.71,45.6,45.63,152900.0,26.2524,26.2697,26.2065,26.2237,152900.0
2012-09-11 10:00:00,45.64,45.7,45.62,45.66,133300.0,26.2294,26.2639,26.2179,26.2409,133300.0
2012-09-11 10:30:00,45.66,45.68,45.62,45.66,100700.0,26.2409,26.2524,26.2179,26.2409,100700.0
2012-09-11 11:00:00,45.66,45.68,45.62,45.68,88800.0,26.2409,26.2524,26.2179,26.2524,88800.0
2012-09-11 11:30:00,45.68,45.68,45.61,45.66,376900.0,26.2524,26.2524,26.2122,26.2409,376900.0
2012-09-11 12:00:00,45.66,45.68,45.64,45.68,66400.0,26.2409,26.2524,26.2294,26.2524,66400.0
2012-09-11 12:30:00,45.68,45.7,45.66,45.69,58300.0,26.2524,26.2639,26.2409,26.2582,58300.0
2012-09-11 13:00:00,45.69,45.71,45.67,45.69,53900.0,26.2582,26.2697,26.2467,26.2582,53900.0
2012-09-11 13:30:00,45.69,45.7,45.66,45.66,390000.0,26.2582,26.2639,26.2409,26.2409,390000.0
2012-09-11 14:00:00,45.65,45.68,45.61,45.66,100900.0,26.2352,26.2524,26.2122,26.2409,100900.0
2012-09-11 14:30:00,45.65,45.65,45.5,45.52,174400.0,26.2352,26.2352,26.149,26.1605,174400.0
2012-09-11 15:00:00,45.52,45.54,45.44,45.48,268100.0,26.1605,26.172,26.1145,26.1375,268100.0
2012-09-11 15:30:00,45.47,45.53,45.41,45.42,764500.0,26.1317,26.1662,26.0973,26.103,764500.0
2012-09-12 09:30:00,45.43,45.62,45.13,45.21,325200.0,26.1088,26.2179,25.9363,25.9823,325200.0
2012-09-12 10:00:00,45.21,45.41,45.21,45.35,161300.0,25.9823,26.0973,25.9823,26.0628,161300.0
2012-09-12 10:30:00,45.35,45.39,45.27,45.29,114900.0,26.0628,26.0858,26.0168,26.0283,114900.0
2012-09-12 11:00:00,45.29,45.36,45.27,45.33,168100.0,26.0283,26.0685,26.0168,26.0513,168100.0
2012-09-12 11:30:00,45.33,45.38,45.29,45.34,166800.0,26.0513,26.08,26.0283,26.057,166800.0
2012-09-12 12:00:00,45.34,45.4,45.33,45.4,93200.0,26.057,26.0915,26.0513,26.0915,93200.0
2012-09-12 12:30:00,45.39,45.4,45.34,45.36,101200.0,26.0858,26.0915,26.057,26.0685,101200.0
2012-09-12 13:00:00,45.35,45.41,45.34,45.37,105800.0,26.0628,26.0973,26.057,26.0743,105800.0
2012-09-12 13:30:00,45.37,45.39,45.34,45.36,194300.0,26.0743,26.0858,26.057,26.0685,194300.0
2012-09-12 14:00:00,45.36,45.39,45.34,45.36,100000.0,26.0685,26.0858,26.057,26.0685,100000.0
2012-09-12 14:30:00,45.37,45.37,45.33,45.36,159100.0,26.0743,26.0743,26.0513,26.0685,159100.0
2012-09-12 15:00:00,45.36,45.36,45.33,45.36,134400.0,26.0685,26.0685,26.0513,26.0685,134400.0
2012-09-12 15:30:00,45.36,45.36,45.28,45.33,640800.0,26.0685,26.0685,26.0225,26.0513,640800.0
2012-09-13 09:30:00,45.24,45.57,45.24,45.51,388300.0,25.9996,26.1892,25.9996,26.1547,388300.0
2012-09-13 10:00:00,45.51,45.69,45.49,45.67,187600.0,26.1547,26.2582,26.1432,26.2467,187600.0
2012-09-13 10:30:00,45.66,45.69,45.6,45.65,204600.0,26.2409,26.2582,26.2065,26.2352,204600.0
2012-09-13 11:00:00,45.65,45.73,45.62,45.72,153300.0,26.2352,26.2812,26.2179,26.2754,153300.0
2012-09-13 11:30:00,45.71,45.77,45.7,45.73,118400.0,26.2697,26.3042,26.2639,26.2812,118400.0
2012-09-13 12:00:00,45.73,45.73,45.63,45.65,117100.0,26.2812,26.2812,26.2237,26.2352,117100.0
2012-09-13 12:30:00,45.65,45.89,45.63,45.67,342700.0,26.2352,26.3731,26.2237,26.2467,342700.0
2012-09-13 13:00:00,45.67,45.69,45.53,45.62,576000.0,26.2467,26.2582,26.1662,26.2179,576000.0
2012-09-13 13:30:00,45.62,45.71,45.61,45.71,228700.0,26.2179,26.2697,26.2122,26.2697,228700.0
2012-09-13 14:00:00,45.71,45.84,45.7,45.83,342300.0,26.2697,26.3444,26.2639,26.3386,342300.0
2012-09-13 14:30:00,45.83,45.85,45.76,45.84,238400.0,26.3386,26.3501,26.2984,26.3444,238400.0
2012-09-13 15:00:00,45.84,45.88,45.79,45.8,431600.0,26.3444,26.3674,26.3156,26.3214,431600.0
2012-09-13 15:30:00,45.8,45.94,45.79,45.92,621400.0,26.3214,26.4019,26.3156,26.3904,621400.0
2012-09-14 09:30:00,45.87,45.88,45.36,45.4,613700.0,26.3616,26.3674,26.0685,26.0915,613700.0
2012-09-14 10:00:00,45.39,45.44,45.28,45.3,735700.0,26.0858,26.1145,26.0225,26.034,735700.0
2012-09-14 10:30:00,45.3,45.32,45.01,45.04,712100.0,26.034,26.0455,25.8674,25.8846,712100.0
2012-09-14 11:00:00,45.04,45.11,44.91,45.01,564300.0,25.8846,25.9248,25.8099,25.8674,564300.0
2012-09-14 11:30:00,45.01,45.84,44.77,44.85,598800.0,25.8674,26.3444,25.7294,25.7754,598800.0
2012-09-14 12:00:00,44.85,44.87,44.77,44.83,605300.0,25.7754,25.7869,25.7294,25.7639,605300.0
2012-09-14 12:30:00,44.83,44.85,44.7,44.72,446800.0,25.7639,25.7754,25.6892,25.7007,446800.0
2012-09-14 13:00:00,44.73,44.82,44.72,44.75,278500.0,25.7065,25.7582,25.7007,25.718,278500.0
2012-09-14 13:30:00,44.74,44.89,44.7,44.89,312900.0,25.7122,25.7984,25.6892,25.7984,312900.0
2012-09-14 14:00:00,44.89,44.99,44.87,44.99,461500.0,25.7984,25.8559,25.7869,25.8559,461500.0
2012-09-14 14:30:00,44.99,45.06,44.97,45.04,419300.0,25.8559,25.8961,25.8444,25.8846,419300.0
2012-09-14 15:00:00,45.05,45.05,44.94,45.0,578500.0,25.8904,25.8904,25.8271,25.8616,578500.0
2012-09-14 15:30:00,44.99,45.03,44.91,45.03,1383800.0,25.8559,25.8789,25.8099,25.8789,1383800.0
2012-09-17 09:30:00,45.06,45.22,44.94,45.19,522300.0,25.8961,25.9881,25.8271,25.9708,522300.0
2012-09-17 10:00:00,45.18,45.19,44.92,45.0,914900.0,25.9651,25.9708,25.8157,25.8616,914900.0
2012-09-17 10:30:00,45.0,45.0,44.91,44.98,230400.0,25.8616,25.8616,25.8099,25.8501,230400.0
2012-09-17 11:00:00,44.98,45.0,44.87,44.91,185100.0,25.8501,25.8616,25.7869,25.8099,185100.0
2012-09-17 11:30:00,44.9,44.94,44.64,44.74,376700.0,25.8042,25.8271,25.6547,25.7122,376700.0
2012-09-17 12:00:00,44.73,44.75,44.64,44.73,257800.0,25.7065,25.718,25.6547,25.7065,257800.0
2012-09-17 12:30:00,44.73,44.75,44.68,44.71,125900.0,25.7065,25.718,25.6777,25.695,125900.0
2012-09-17 13:00:00,44.71,44.78,44.71,44.77,143500.0,25.695,25.7352,25.695,25.7294,143500.0
2012-09-17 13:30:00,44.77,44.83,44.76,44.81,167900.0,25.7294,25.7639,25.7237,25.7524,167900.0
2012-09-17 14:00:00,44.81,44.91,44.81,44.84,217100.0,25.7524,25.8099,25.7524,25.7697,217100.0
2012-09-17 14:30:00,44.83,44.87,44.8,44.87,214900.0,25.7639,25.7869,25.7467,25.7869,214900.0
2012-09-17 15:00:00,44.87,44.88,44.82,44.85,271000.0,25.7869,25.7927,25.7582,25.7754,271000.0
2012-09-17 15:30:00,44.86,44.93,44.83,44.93,596700.0,25.7812,25.8214,25.7639,25.8214,596700.0
2012-09-18 09:30:00,44.99,45.01,44.77,45.0,661400.0,25.8559,25.8674,25.7294,25.8616,661400.0
2012-09-18 10:00:00,45.0,45.03,44.91,44.91,300900.0,25.8616,25.8789,25.8099,25.8099,300900.0
2012-09-18 10:30:00,44.9,44.96,44.86,44.95,228100.0,25.8042,25.8386,25.7812,25.8329,228100.0
2012-09-18 11:00:00,44.95,45.03,44.93,45.03,244500.0,25.8329,25.8789,25.8214,25.8789,244500.0
2012-09-18 11:30:00,45.02,45.02,44.95,44.97,153000.0,25.8731,25.8731,25.8329,25.8444,153000.0
2012-09-18 12:00:00,44.97,44.97,44.94,44.95,154900.0,25.8444,25.8444,25.8271,25.8329,154900.0
2012-09-18 12:30:00,44.96,44.97,44.91,44.92,162100.0,25.8386,25.8444,25.8099,25.8157,162100.0
2012-09-18 13:00:00,44.92,44.96,44.88,44.96,128600.0,25.8157,25.8386,25.7927,25.8386,128600.0
2012-09-18 13:30:00,44.96,44.97,44.93,44.95,130300.0,25.8386,25.8444,25.8214,25.8329,130300.0
2012-09-18 14:00:00,44.96,44.98,44.95,44.97,170700.0,25.8386,25.8501,25.8329,25.8444,170700.0
2012-09-18 14:30:00,44.97,45.0,44.95,44.96,161900.0,25.8444,25.8616,25.8329,25.8386,161900.0
2012-09-18 15:00:00,44.95,44.96,44.91,44.91,246000.0,25.8329,25.8386,25.8099,25.8099,246000.0
2012-09-18 15:30:00,44.92,44.96,44.89,44.95,628700.0,25.8157,25.8386,25.7984,25.8329,628700.0
2012-09-19 09:30:00,44.96,45.19,44.85,44.86,494800.0,25.8386,25.9708,25.7754,25.7812,494800.0
2012-09-19 10:00:00,44.86,44.98,44.86,44.98,449300.0,25.7812,25.8501,25.7812,25.8501,449300.0
2012-09-19 10:30:00,44.96,45.02,44.92,45.0,374900.0,25.8386,25.8731,25.8157,25.8616,374900.0
2012-09-19 11:00:00,44.99,45.05,44.98,45.04,222500.0,25.8559,25.8904,25.8501,25.8846,222500.0
2012-09-19 11:30:00,45.05,45.11,45.01,45.07,270200.0,25.8904,25.9248,25.8674,25.9019,270200.0
2012-09-19 12:00:00,45.06,45.11,45.02,45.09,198500.0,25.8961,25.9248,25.8731,25.9134,198500.0
2012-09-19 12:30:00,45.1,45.11,45.03,45.06,227500.0,25.9191,25.9248,25.8789,25.8961,227500.0
2012-09-19 13:00:00,45.06,45.09,45.05,45.06,159600.0,25.8961,25.9134,25.8904,25.8961,159600.0
2012-09-19 13:30:00,45.05,45.12,45.05,45.07,225500.0,25.8904,25.9306,25.8904,25.9019,225500.0
2012-09-19 14:00:00,45.06,45.17,45.05,45.17,228800.0,25.8961,25.9593,25.8904,25.9593,228800.0
2012-09-19 14:30:00,45.16,45.22,45.14,45.21,515200.0,25.9536,25.9881,25.9421,25.9823,515200.0
2012-09-19 15:00:00,45.2,45.22,45.16,45.2,361300.0,25.9766,25.9881,25.9536,25.9766,361300.0
2012-09-19 15:30:00,45.2,45.23,45.16,45.16,546200.0,25.9766,25.9938,25.9536,25.9536,546200.0
2012-09-20 09:30:00,45.12,45.25,45.06,45.08,285500.0,25.9306,26.0053,25.8961,25.9076,285500.0
2012-09-20 10:00:00,45.09,45.21,45.05,45.18,350800.0,25.9134,25.9823,25.8904,25.9651,350800.0
2012-09-20 10:30:00,45.18,45.21,45.09,45.18,175000.0,25.9651,25.9823,25.9134,25.9651,175000.0
2012-09-20 11:00:00,45.18,45.2,45.12,45.18,166200.0,25.9651,25.9766,25.9306,25.9651,166200.0
2012-09-20 11:30:00,45.18,45.27,45.18,45.22,183300.0,25.9651,26.0168,25.9651,25.9881,183300.0
2012-09-20 12:00:00,45.22,45.26,45.18,45.21,160100.0,25.9881,26.0111,25.9651,25.9823,160100.0
2012-09-20 12:30:00,45.21,45.27,45.18,45.24,377500.0,25.9823,26.0168,25.9651,25.9996,377500.0
2012-09-20 13:00:00,45.24,45.24,45.15,45.17,90300.0,25.9996,25.9996,25.9478,25.9593,90300.0
2012-09-20 13:30:00,45.18,45.31,45.18,45.29,104100.0,25.9651,26.0398,25.9651,26.0283,104100.0
2012-09-20 14:00:00,45.29,45.35,45.28,45.3,175200.0,26.0283,26.0628,26.0225,26.034,175200.0
2012-09-20 14:30:00,45.29,45.35,45.29,45.35,109200.0,26.0283,26.0628,26.0283,26.0628,109200.0
2012-09-20 15:00:00,45.34,45.35,45.28,45.31,238900.0,26.057,26.0628,26.0225,26.0398,238900.0
2012-09-20 15:30:00,45.3,45.32,45.19,45.25,587900.0,26.034,26.0455,25.9708,26.0053,587900.0
2012-09-21 09:30:00,45.34,45.38,45.12,45.28,1077000.0,26.057,26.08,25.9306,26.0225,1077000.0
2012-09-21 10:00:00,45.28,45.36,45.22,45.28,185300.0,26.0225,26.0685,25.9881,26.0225,185300.0
2012-09-21 10:30:00,45.28,45.34,45.22,45.34,341400.0,26.0225,26.057,25.9881,26.057,341400.0
2012-09-21 11:00:00,45.33,45.34,45.19,45.25,164200.0,26.0513,26.057,25.9708,26.0053,164200.0
2012-09-21 11:30:00,45.24,45.25,45.22,45.22,137500.0,25.9996,26.0053,25.9881,25.9881,137500.0
2012-09-21 12:00:00,45.22,45.23,45.2,45.22,118600.0,25.9881,25.9938,25.9766,25.9881,118600.0
2012-09-21 12:30:00,45.23,45.26,45.21,45.24,101200.0,25.9938,26.0111,25.9823,25.9996,101200.0
2012-09-21 13:00:00,45.23,45.28,45.23,45.26,93200.0,25.9938,26.0225,25.9938,26.0111,93200.0
2012-09-21 13:30:00,45.27,45.29,45.24,45.24,169000.0,26.0168,26.0283,25.9996,25.9996,169000.0
2012-09-21 14:00:00,45.25,45.3,45.24,45.26,233900.0,26.0053,26.034,25.9996,26.0111,233900.0
2012-09-21 14:30:00,45.27,45.29,45.23,45.25,260300.0,26.0168,26.0283,25.9938,26.0053,260300.0
2012-09-21 15:00:00,45.24,45.35,45.22,45.34,294800.0,25.9996,26.0628,25.9881,26.057,294800.0
2012-09-21 15:30:00,45.33,45.34,45.25,45.26,761400.0,26.0513,26.057,26.0053,26.0111,761400.0
2012-09-24 09:30:00,45.39,45.62,45.31,45.56,347300.0,26.0858,26.2179,26.0398,26.1835,347300.0
2012-09-24 10:00:00,45.56,45.64,45.51,45.63,247500.0,26.1835,26.2294,26.1547,26.2237,247500.0
2012-09-24 10:30:00,45.63,45.67,45.55,45.65,134800.0,26.2237,26.2467,26.1777,26.2352,134800.0
2012-09-24 11:00:00,45.65,45.67,45.58,45.61,132000.0,26.2352,26.2467,26.195,26.2122,132000.0
2012-09-24 11:30:00,45.62,45.7,45.62,45.68,87200.0,26.2179,26.2639,26.2179,26.2524,87200.0
2012-09-24 12:00:00,45.69,45.71,45.66,45.66,142700.0,26.2582,26.2697,26.2409,26.2409,142700.0
2012-09-24 12:30:00,45.66,45.75,45.64,45.71,203400.0,26.2409,26.2927,26.2294,26.2697,203400.0
2012-09-24 13:00:00,45.71,45.77,45.71,45.77,98600.0,26.2697,26.3042,26.2697,26.3042,98600.0
2012-09-24 13:30:00,45.77,45.8,45.73,45.8,111900.0,26.3042,26.3214,26.2812,26.3214,111900.0
2012-09-24 14:00:00,45.79,45.81,45.78,45.78,138100.0,26.3156,26.3271,26.3099,26.3099,138100.0
2012-09-24 14:30:00,45.79,45.85,45.77,45.82,159300.0,26.3156,26.3501,26.3042,26.3329,159300.0
2012-09-24 15:00:00,45.82,45.89,45.8,45.89,221400.0,26.3329,26.3731,26.3214,26.3731,221400.0
2012-09-24 15:30:00,45.89,45.89,45.78,45.81,549400.0,26.3731,26.3731,26.3099,26.3271,549400.0
2012-09-25 09:30:00,45.9,46.01,45.7,45.99,244800.0,26.3789,26.4421,26.2639,26.4306,244800.0
2012-09-25 10:00:00,46.0,46.05,45.93,46.03,234800.0,26.4363,26.4651,26.3961,26.4536,234800.0
2012-09-25 10:30:00,46.04,46.08,46.0,46.01,125200.0,26.4593,26.4823,26.4363,26.4421,125200.0
2012-09-25 11:00:00,46.0,46.03,45.97,45.99,154300.0,26.4363,26.4536,26.4191,26.4306,154300.0
2012-09-25 11:30:00,45.99,46.01,45.94,45.98,108300.0,26.4306,26.4421,26.4019,26.4248,108300.0
2012-09-25 12:00:00,45.98,45.98,45.9,45.93,104500.0,26.4248,26.4248,26.3789,26.3961,104500.0
2012-09-25 12:30:00,45.93,45.95,45.89,45.92,122400.0,26.3961,26.4076,26.3731,26.3904,122400.0
2012-09-25 13:00:00,45.91,45.92,45.83,45.86,110500.0,26.3846,26.3904,26.3386,26.3559,110500.0
2012-09-25 13:30:00,45.86,45.9,45.86,45.89,124200.0,26.3559,26.3789,26.3559,26.3731,124200.0
2012-09-25 14:00:00,45.9,45.93,45.85,45.85,140300.0,26.3789,26.3961,26.3501,26.3501,140300.0
2012-09-25 14:30:00,45.85,45.94,45.84,45.94,133900.0,26.3501,26.4019,26.3444,26.4019,133900.0
2012-09-25 15:00:00,45.94,45.94,45.83,45.88,241400.0,26.4019,26.4019,26.3386,26.3674,241400.0
2012-09-25 15:30:00,45.87,45.89,45.74,45.74,664300.0,26.3616,26.3731,26.2869,26.2869,664300.0
2012-09-26 09:30:00,45.74,46.4,45.74,46.35,536200.0,26.2869,26.6662,26.2869,26.6375,536200.0
2012-09-26 10:00:00,46.35,46.38,46.21,46.21,242100.0,26.6375,26.6547,26.557,26.557,242100.0
2012-09-26 10:30:00,46.21,46.24,46.11,46.12,309800.0,26.557,26.5743,26.4996,26.5053,309800.0
2012-09-26 11:00:00,46.13,46.2,46.12,46.19,134200.0,26.511,26.5513,26.5053,26.5455,134200.0
2012-09-26 11:30:00,46.18,46.21,46.12,46.15,142600.0,26.5398,26.557,26.5053,26.5225,142600.0
2012-09-26 12:00:00,46.16,46.17,46.09,46.12,160800.0,26.5283,26.534,26.4881,26.5053,160800.0
2012-09-26 12:30:00,46.13,46.19,46.1,46.19,109600.0,26.511,26.5455,26.4938,26.5455,109600.0
2012-09-26 13:00:00,46.18,46.24,46.1,46.1,134600.0,26.5398,26.5743,26.4938,26.4938,134600.0
2012-09-26 13:30:00,46.1,46.16,46.1,46.11,155900.0,26.4938,26.5283,26.4938,26.4996,155900.0
2012-09-26 14:00:00,46.12,46.2,46.12,46.17,151900.0,26.5053,26.5513,26.5053,26.534,151900.0
2012-09-26 14:30:00,46.17,46.19,46.13,46.19,173400.0,26.534,26.5455,26.511,26.5455,173400.0
2012-09-26 15:00:00,46.19,46.24,46.16,46.22,226100.0,26.5455,26.5743,26.5283,26.5628,226100.0
2012-09-26 15:30:00,46.21,46.24,46.11,46.12,426600.0,26.557,26.5743,26.4996,26.5053,426600.0
2012-09-27 09:30:00,46.16,46.18,45.92,45.96,289400.0,26.5283,26.5398,26.3904,26.4133,289400.0
2012-09-27 10:00:00,45.96,46.05,45.9,45.93,176500.0,26.4133,26.4651,26.3789,26.3961,176500.0
2012-09-27 10:30:00,45.93,45.93,45.8,45.81,193400.0,26.3961,26.3961,26.3214,26.3271,193400.0
2012-09-27 11:00:00,45.81,45.93,45.81,45.84,155800.0,26.3271,26.3961,26.3271,26.3444,155800.0
2012-09-27 11:30:00,45.84,45.87,45.8,45.87,93800.0,26.3444,26.3616,26.3214,26.3616,93800.0
2012-09-27 12:00:00,45.87,46.05,45.87,46.03,221300.0,26.3616,26.4651,26.3616,26.4536,221300.0
2012-09-27 12:30:00,46.03,46.04,45.99,45.99,73700.0,26.4536,26.4593,26.4306,26.4306,73700.0
2012-09-27 13:00:00,45.99,45.99,45.95,45.97,75800.0,26.4306,26.4306,26.4076,26.4191,75800.0
2012-09-27 13:30:00,45.98,46.05,45.96,45.97,139300.0,26.4248,26.4651,26.4133,26.4191,139300.0
2012-09-27 14:00:00,45.98,46.06,45.97,46.02,136100.0,26.4248,26.4708,26.4191,26.4478,136100.0
2012-09-27 14:30:00,46.02,46.02,45.89,45.9,169300.0,26.4478,26.4478,26.3731,26.3789,169300.0
2012-09-27 15:00:00,45.9,45.93,45.88,45.91,163200.0,26.3789,26.3961,26.3674,26.3846,163200.0
2012-09-27 15:30:00,45.9,45.92,45.87,45.91,298000.0,26.3789,26.3904,26.3616,26.3846,298000.0
2012-09-28 09:30:00,45.88,45.97,45.67,45.95,370300.0,26.3674,26.4191,26.2467,26.4076,370300.0
2012-09-28 10:00:00,45.95,45.99,45.82,45.9,148800.0,26.4076,26.4306,26.3329,26.3789,148800.0
2012-09-28 10:30:00,45.9,45.91,45.78,45.8,297300.0,26.3789,26.3846,26.3099,26.3214,297300.0
2012-09-28 11:00:00,45.8,45.83,45.76,45.8,140500.0,26.3214,26.3386,26.2984,26.3214,140500.0
2012-09-28 11:30:00,45.8,45.89,45.8,45.84,221100.0,26.3214,26.3731,26.3214,26.3444,221100.0
2012-09-28 12:00:00,45.83,45.93,45.82,45.84,145300.0,26.3386,26.3961,26.3329,26.3444,145300.0
2012-09-28 12:30:00,45.84,45.91,45.84,45.9,79800.0,26.3444,26.3846,26.3444,26.3789,79800.0
2012-09-28 13:00:00,45.9,45.91,45.87,45.89,76100.0,26.3789,26.3846,26.3616,26.3731,76100.0
2012-09-28 13:30:00,45.9,46.0,45.89,45.96,130200.0,26.3789,26.4363,26.3731,26.4133,130200.0
2012-09-28 14:00:00,45.97,45.99,45.95,45.95,89200.0,26.4191,26.4306,26.4076,26.4076,89200.0
2012-09-28 14:30:00,45.95,45.97,45.92,45.96,86400.0,26.4076,26.4191,26.3904,26.4133,86400.0
2012-09-28 15:00:00,45.96,45.97,45.92,45.97,138600.0,26.4133,26.4191,26.3904,26.4191,138600.0
2012-09-28 15:30:00,45.97,46.18,45.9,46.09,931000.0,26.4191,26.5398,26.3789,26.4881,931000.0
2012-10-01 09:30:00,46.08,46.18,45.98,45.98,221200.0,26.4823,26.5398,26.4248,26.4248,221200.0
2012-10-01 10:00:00,45.99,46.19,45.98,46.11,286800.0,26.4306,26.5455,26.4248,26.4996,286800.0
2012-10-01 10:30:00,46.12,46.19,46.01,46.02,308500.0,26.5053,26.5455,26.4421,26.4478,308500.0
2012-10-01 11:00:00,46.03,46.09,45.98,46.0,165500.0,26.4536,26.4881,26.4248,26.4363,165500.0
2012-10-01 11:30:00,46.0,46.08,45.99,46.04,236300.0,26.4363,26.4823,26.4306,26.4593,236300.0
2012-10-01 12:00:00,46.05,46.06,46.02,46.02,125000.0,26.4651,26.4708,26.4478,26.4478,125000.0
2012-10-01 12:30:00,46.03,46.03,45.9,45.91,152300.0,26.4536,26.4536,26.3789,26.3846,152300.0
2012-10-01 13:00:00,45.91,45.94,45.86,45.87,191100.0,26.3846,26.4019,26.3559,26.3616,191100.0
2012-10-01 13:30:00,45.87,45.9,45.72,45.87,349900.0,26.3616,26.3789,26.2754,26.3616,349900.0
2012-10-01 14:00:00,45.87,45.92,45.77,45.8,211900.0,26.3616,26.3904,26.3042,26.3214,211900.0
2012-10-01 14:30:00,45.8,45.83,45.71,45.76,264200.0,26.3214,26.3386,26.2697,26.2984,264200.0
2012-10-01 15:00:00,45.75,45.76,45.59,45.66,282800.0,26.2927,26.2984,26.2007,26.2409,282800.0
2012-10-01 15:30:00,45.65,45.68,45.6,45.65,449200.0,26.2352,26.2524,26.2065,26.2352,449200.0
2012-10-02 09:30:00,45.64,45.82,45.64,45.68,349200.0,26.2294,26.3329,26.2294,26.2524,349200.0
2012-10-02 10:00:00,45.68,45.74,45.52,45.54,207900.0,26.2524,26.2869,26.1605,26.172,207900.0
2012-10-02 10:30:00,45.54,45.62,45.44,45.47,186100.0,26.172,26.2179,26.1145,26.1317,186100.0
2012-10-02 11:00:00,45.47,45.58,45.46,45.5,134900.0,26.1317,26.195,26.126,26.149,134900.0
2012-10-02 11:30:00,45.51,45.54,45.44,45.45,104000.0,26.1547,26.172,26.1145,26.1202,104000.0
2012-10-02 12:00:00,45.45,45.55,45.45,45.53,112600.0,26.1202,26.1777,26.1202,26.1662,112600.0
2012-10-02 12:30:00,45.54,45.55,45.5,45.55,93500.0,26.172,26.1777,26.149,26.1777,93500.0
2012-10-02 13:00:00,45.54,45.55,45.48,45.48,69200.0,26.172,26.1777,26.1375,26.1375,69200.0
2012-10-02 13:30:00,45.49,45.58,45.47,45.52,147500.0,26.1432,26.195,26.1317,26.1605,147500.0
2012-10-02 14:00:00,45.52,45.56,45.5,45.52,129800.0,26.1605,26.1835,26.149,26.1605,129800.0
2012-10-02 14:30:00,45.51,45.52,45.45,45.45,212900.0,26.1547,26.1605,26.1202,26.1202,212900.0
2012-10-02 15:00:00,45.45,45.48,45.41,45.46,203900.0,26.1202,26.1375,26.0973,26.126,203900.0
2012-10-02 15:30:00,45.46,45.56,45.46,45.55,398500.0,26.126,26.1835,26.126,26.1777,398500.0
2012-10-03 09:30:00,45.72,45.81,45.6,45.68,202600.0,26.2754,26.3271,26.2065,26.2524,202600.0
2012-10-03 10:00:00,45.7,45.78,45.57,45.77,196300.0,26.2639,26.3099,26.1892,26.3042,196300.0
2012-10-03 10:30:00,45.77,45.79,45.7,45.72,109400.0,26.3042,26.3156,26.2639,26.2754,109400.0
2012-10-03 11:00:00,45.72,45.86,45.72,45.83,152700.0,26.2754,26.3559,26.2754,26.3386,152700.0
2012-10-03 11:30:00,45.82,45.93,45.81,45.85,139600.0,26.3329,26.3961,26.3271,26.3501,139600.0
2012-10-03 12:00:00,45.85,45.89,45.84,45.85,67000.0,26.3501,26.3731,26.3444,26.3501,67000.0
2012-10-03 12:30:00,45.86,45.89,45.8,45.8,161500.0,26.3559,26.3731,26.3214,26.3214,161500.0
2012-10-03 13:00:00,45.8,45.87,45.8,45.82,93100.0,26.3214,26.3616,26.3214,26.3329,93100.0
2012-10-03 13:30:00,45.83,45.83,45.68,45.72,116400.0,26.3386,26.3386,26.2524,26.2754,116400.0
2012-10-03 14:00:00,45.73,45.8,45.73,45.76,120900.0,26.2812,26.3214,26.2812,26.2984,120900.0
2012-10-03 14:30:00,45.76,45.79,45.71,45.74,113600.0,26.2984,26.3156,26.2697,26.2869,113600.0
2012-10-03 15:00:00,45.75,45.84,45.7,45.82,169600.0,26.2927,26.3444,26.2639,26.3329,169600.0
2012-10-03 15:30:00,45.82,45.86,45.78,45.85,522600.0,26.3329,26.3559,26.3099,26.3501,522600.0
2012-10-04 09:30:00,45.9,45.95,45.81,45.93,280900.0,26.3789,26.4076,26.3271,26.3961,280900.0
2012-10-04 10:00:00,45.93,46.1,45.89,45.91,283600.0,26.3961,26.4938,26.3731,26.3846,283600.0
2012-10-04 10:30:00,45.91,46.02,45.9,46.02,277700.0,26.3846,26.4478,26.3789,26.4478,277700.0
2012-10-04 11:00:00,46.02,46.03,45.95,46.0,151900.0,26.4478,26.4536,26.4076,26.4363,151900.0
2012-10-04 11:30:00,46.0,46.01,45.92,45.98,101700.0,26.4363,26.4421,26.3904,26.4248,101700.0
2012-10-04 12:00:00,45.99,46.04,45.94,45.98,157100.0,26.4306,26.4593,26.4019,26.4248,157100.0
2012-10-04 12:30:00,45.98,46.02,45.97,46.0,66600.0,26.4248,26.4478,26.4191,26.4363,66600.0
2012-10-04 13:00:00,46.01,46.02,45.94,45.95,118100.0,26.4421,26.4478,26.4019,26.4076,118100.0
2012-10-04 13:30:00,45.96,46.0,45.92,46.0,112500.0,26.4133,26.4363,26.3904,26.4363,112500.0
2012-10-04 14:00:00,46.0,46.03,45.97,45.97,129400.0,26.4363,26.4536,26.4191,26.4191,129400.0
2012-10-04 14:30:00,45.97,45.99,45.91,45.91,126000.0,26.4191,26.4306,26.3846,26.3846,126000.0
2012-10-04 15:00:00,45.92,46.0,45.91,45.96,192500.0,26.3904,26.4363,26.3846,26.4133,192500.0
2012-10-04 15:30:00,45.96,45.97,45.9,45.95,448600.0,26.4133,26.4191,26.3789,26.4076,448600.0
2012-10-05 09:30:00,46.2,46.25,45.9,46.0,266700.0,26.5513,26.58,26.3789,26.4363,266700.0
2012-10-05 10:00:00,46.0,46.18,45.99,46.11,269400.0,26.4363,26.5398,26.4306,26.4996,269400.0
2012-10-05 10:30:00,46.12,46.13,45.98,46.0,659800.0,26.5053,26.511,26.4248,26.4363,659800.0
2012-10-05 11:00:00,46.01,46.04,46.0,46.03,225100.0,26.4421,26.4593,26.4363,26.4536,225100.0
2012-10-05 11:30:00,46.03,46.06,46.02,46.04,142500.0,26.4536,26.4708,26.4478,26.4593,142500.0
2012-10-05 12:00:00,46.04,46.07,46.01,46.02,103100.0,26.4593,26.4766,26.4421,26.4478,103100.0
2012-10-05 12:30:00,46.02,46.07,45.99,45.99,122600.0,26.4478,26.4766,26.4306,26.4306,122600.0
2012-10-05 13:00:00,46.0,46.0,45.96,45.99,127600.0,26.4363,26.4363,26.4133,26.4306,127600.0
2012-10-05 13:30:00,45.98,46.03,45.97,46.03,226900.0,26.4248,26.4536,26.4191,26.4536,226900.0
2012-10-05 14:00:00,46.02,46.03,45.93,45.97,170900.0,26.4478,26.4536,26.3961,26.4191,170900.0
2012-10-05 14:30:00,45.97,45.99,45.89,45.89,169900.0,26.4191,26.4306,26.3731,26.3731,169900.0
2012-10-05 15:00:00,45.9,45.95,45.88,45.95,260900.0,26.3789,26.4076,26.3674,26.4076,260900.0
2012-10-05 15:30:00,45.94,45.97,45.87,45.97,666400.0,26.4019,26.4191,26.3616,26.4191,666400.0
2012-10-08 09:30:00,45.92,46.17,45.74,45.77,148400.0,26.3904,26.534,26.2869,26.3042,148400.0
2012-10-08 10:00:00,45.77,45.97,45.72,45.96,171300.0,26.3042,26.4191,26.2754,26.4133,171300.0
2012-10-08 10:30:00,45.97,46.0,45.93,46.0,106200.0,26.4191,26.4363,26.3961,26.4363,106200.0
2012-10-08 11:00:00,45.98,46.01,45.9,45.97,165500.0,26.4248,26.4421,26.3789,26.4191,165500.0
2012-10-08 11:30:00,45.97,46.09,45.96,46.05,150800.0,26.4191,26.4881,26.4133,26.4651,150800.0
2012-10-08 12:00:00,46.06,46.06,46.0,46.05,83500.0,26.4708,26.4708,26.4363,26.4651,83500.0
2012-10-08 12:30:00,46.05,46.08,46.02,46.05,94700.0,26.4651,26.4823,26.4478,26.4651,94700.0
2012-10-08 13:00:00,46.06,46.12,46.05,46.07,104200.0,26.4708,26.5053,26.4651,26.4766,104200.0
2012-10-08 13:30:00,46.08,46.11,46.05,46.08,102100.0,26.4823,26.4996,26.4651,26.4823,102100.0
2012-10-08 14:00:00,46.08,46.14,46.05,46.13,121800.0,26.4823,26.5168,26.4651,26.511,121800.0
2012-10-08 14:30:00,46.13,46.15,46.04,46.09,180600.0,26.511,26.5225,26.4593,26.4881,180600.0
2012-10-08 15:00:00,46.09,46.17,46.02,46.03,174000.0,26.4881,26.534,26.4478,26.4536,174000.0
2012-10-08 15:30:00,46.02,46.1,46.02,46.07,283400.0,26.4478,26.4938,26.4478,26.4766,283400.0
2012-10-09 09:30:00,46.04,46.14,45.9,46.02,416700.0,26.4593,26.5168,26.3789,26.4478,416700.0
2012-10-09 10:00:00,46.01,46.12,46.0,46.01,235600.0,26.4421,26.5053,26.4363,26.4421,235600.0
2012-10-09 10:30:00,46.0,46.04,45.96,45.98,212800.0,26.4363,26.4593,26.4133,26.4248,212800.0
2012-10-09 11:00:00,45.98,45.98,45.81,45.86,235400.0,26.4248,26.4248,26.3271,26.3559,235400.0
2012-10-09 11:30:00,45.86,45.89,45.82,45.82,136200.0,26.3559,26.3731,26.3329,26.3329,136200.0
2012-10-09 12:00:00,45.83,45.85,45.76,45.79,178300.0,26.3386,26.3501,26.2984,26.3156,178300.0
2012-10-09 12:30:00,45.8,45.86,45.79,45.83,75000.0,26.3214,26.3559,26.3156,26.3386,75000.0
2012-10-09 13:00:00,45.83,45.93,45.82,45.89,70400.0,26.3386,26.3961,26.3329,26.3731,70400.0
2012-10-09 13:30:00,45.89,45.91,45.86,45.86,70000.0,26.3731,26.3846,26.3559,26.3559,70000.0
2012-10-09 14:00:00,45.86,45.91,45.83,45.83,201900.0,26.3559,26.3846,26.3386,26.3386,201900.0
2012-10-09 14:30:00,45.83,45.94,45.83,45.91,142000.0,26.3386,26.4019,26.3386,26.3846,142000.0
2012-10-09 15:00:00,45.91,45.98,45.89,45.97,287700.0,26.3846,26.4248,26.3731,26.4191,287700.0
2012-10-09 15:30:00,45.98,46.0,45.93,45.96,384200.0,26.4248,26.4363,26.3961,26.4133,384200.0
2012-10-10 09:30:00,46.0,46.11,45.8,45.96,259900.0,26.4363,26.4996,26.3214,26.4133,259900.0
2012-10-10 10:00:00,45.95,45.95,45.83,45.9,139200.0,26.4076,26.4076,26.3386,26.3789,139200.0
2012-10-10 10:30:00,45.9,46.0,45.87,45.98,146600.0,26.3789,26.4363,26.3616,26.4248,146600.0
2012-10-10 11:00:00,45.99,46.01,45.94,45.94,123500.0,26.4306,26.4421,26.4019,26.4019,123500.0
2012-10-10 11:30:00,45.94,45.95,45.86,45.95,133600.0,26.4019,26.4076,26.3559,26.4076,133600.0
2012-10-10 12:00:00,45.95,45.96,45.91,45.92,125000.0,26.4076,26.4133,26.3846,26.3904,125000.0
2012-10-10 12:30:00,45.91,45.92,45.8,45.84,140400.0,26.3846,26.3904,26.3214,26.3444,140400.0
2012-10-10 13:00:00,45.83,46.0,45.83,45.98,139000.0,26.3386,26.4363,26.3386,26.4248,139000.0
2012-10-10 13:30:00,45.97,45.98,45.9,45.91,105600.0,26.4191,26.4248,26.3789,26.3846,105600.0
2012-10-10 14:00:00,45.9,45.97,45.9,45.94,175100.0,26.3789,26.4191,26.3789,26.4019,175100.0
2012-10-10 14:30:00,45.94,45.96,45.91,45.93,138700.0,26.4019,26.4133,26.3846,26.3961,138700.0
2012-10-10 15:00:00,45.93,45.98,45.92,45.95,216400.0,26.3961,26.4248,26.3904,26.4076,216400.0
2012-10-10 15:30:00,45.95,45.98,45.91,45.97,466800.0,26.4076,26.4248,26.3846,26.4191,466800.0
2012-10-11 09:30:00,46.15,46.15,45.82,45.84,444300.0,26.5225,26.5225,26.3329,26.3444,444300.0
2012-10-11 10:00:00,45.84,45.88,45.78,45.81,274700.0,26.3444,26.3674,26.3099,26.3271,274700.0
2012-10-11 10:30:00,45.81,45.81,45.7,45.81,209200.0,26.3271,26.3271,26.2639,26.3271,209200.0
2012-10-11 11:00:00,45.82,45.94,45.81,45.84,196400.0,26.3329,26.4019,26.3271,26.3444,196400.0
2012-10-11 11:30:00,45.84,45.9,45.78,45.87,153600.0,26.3444,26.3789,26.3099,26.3616,153600.0
2012-10-11 12:00:00,45.87,45.87,45.74,45.76,99300.0,26.3616,26.3616,26.2869,26.2984,99300.0
2012-10-11 12:30:00,45.77,45.79,45.7,45.77,206100.0,26.3042,26.3156,26.2639,26.3042,206100.0
2012-10-11 13:00:00,45.78,45.88,45.74,45.88,154900.0,26.3099,26.3674,26.2869,26.3674,154900.0
2012-10-11 13:30:00,45.87,45.89,45.75,45.78,143900.0,26.3616,26.3731,26.2927,26.3099,143900.0
2012-10-11 14:00:00,45.78,45.84,45.76,45.79,165500.0,26.3099,26.3444,26.2984,26.3156,165500.0
2012-10-11 14:30:00,45.79,45.8,45.71,45.73,164600.0,26.3156,26.3214,26.2697,26.2812,164600.0
2012-10-11 15:00:00,45.74,45.75,45.71,45.74,237600.0,26.2869,26.2927,26.2697,26.2869,237600.0
2012-10-11 15:30:00,45.74,45.75,45.7,45.71,424000.0,26.2869,26.2927,26.2639,26.2697,424000.0
2012-10-12 09:30:00,45.92,46.07,45.81,45.93,277600.0,26.3904,26.4766,26.3271,26.3961,277600.0
2012-10-12 10:00:00,45.95,46.03,45.87,45.91,129900.0,26.4076,26.4536,26.3616,26.3846,129900.0
2012-10-12 10:30:00,45.91,45.92,45.78,45.79,76400.0,26.3846,26.3904,26.3099,26.3156,76400.0
2012-10-12 11:00:00,45.78,45.83,45.68,45.68,77700.0,26.3099,26.3386,26.2524,26.2524,77700.0
2012-10-12 11:30:00,45.68,45.68,45.61,45.63,134000.0,26.2524,26.2524,26.2122,26.2237,134000.0
2012-10-12 12:00:00,45.63,45.69,45.62,45.64,62700.0,26.2237,26.2582,26.2179,26.2294,62700.0
2012-10-12 12:30:00,45.64,45.68,45.64,45.67,78500.0,26.2294,26.2524,26.2294,26.2467,78500.0
2012-10-12 13:00:00,45.68,45.71,45.63,45.64,81700.0,26.2524,26.2697,26.2237,26.2294,81700.0
2012-10-12 13:30:00,45.65,45.68,45.6,45.68,77900.0,26.2352,26.2524,26.2065,26.2524,77900.0
2012-10-12 14:00:00,45.68,45.68,45.61,45.63,71000.0,26.2524,26.2524,26.2122,26.2237,71000.0
2012-10-12 14:30:00,45.64,45.65,45.59,45.6,88000.0,26.2294,26.2352,26.2007,26.2065,88000.0
2012-10-12 15:00:00,45.61,45.62,45.54,45.6,143300.0,26.2122,26.2179,26.172,26.2065,143300.0
2012-10-12 15:30:00,45.6,45.64,45.54,45.63,280000.0,26.2065,26.2294,26.172,26.2237,280000.0
2012-10-15 09:30:00,45.75,45.75,45.31,45.45,256500.0,26.2927,26.2927,26.0398,26.1202,256500.0
2012-10-15 10:00:00,45.45,45.57,45.41,45.5,147900.0,26.1202,26.1892,26.0973,26.149,147900.0
2012-10-15 10:30:00,45.5,45.55,45.47,45.48,120300.0,26.149,26.1777,26.1317,26.1375,120300.0
2012-10-15 11:00:00,45.48,45.5,45.43,45.48,166700.0,26.1375,26.149,26.1088,26.1375,166700.0
2012-10-15 11:30:00,45.48,45.6,45.48,45.57,98500.0,26.1375,26.2065,26.1375,26.1892,98500.0
2012-10-15 12:00:00,45.56,45.57,45.52,45.54,124100.0,26.1835,26.1892,26.1605,26.172,124100.0
2012-10-15 12:30:00,45.54,45.59,45.54,45.57,62000.0,26.172,26.2007,26.172,26.1892,62000.0
2012-10-15 13:00:00,45.56,45.58,45.53,45.55,72800.0,26.1835,26.195,26.1662,26.1777,72800.0
2012-10-15 13:30:00,45.55,45.57,45.54,45.57,95400.0,26.1777,26.1892,26.172,26.1892,95400.0
2012-10-15 14:00:00,45.57,45.58,45.52,45.53,170200.0,26.1892,26.195,26.1605,26.1662,170200.0
2012-10-15 14:30:00,45.53,45.55,45.51,45.51,118300.0,26.1662,26.1777,26.1547,26.1547,118300.0
2012-10-15 15:00:00,45.52,45.6,45.52,45.58,151100.0,26.1605,26.2065,26.1605,26.195,151100.0
2012-10-15 15:30:00,45.59,45.67,45.56,45.66,343700.0,26.2007,26.2467,26.1835,26.2409,343700.0
2012-10-16 09:30:00,45.78,45.91,45.58,45.84,322300.0,26.3099,26.3846,26.195,26.3444,322300.0
2012-10-16 10:00:00,45.84,46.02,45.84,45.94,461400.0,26.3444,26.4478,26.3444,26.4019,461400.0
2012-10-16 10:30:00,45.94,46.0,45.9,45.96,234700.0,26.4019,26.4363,26.3789,26.4133,234700.0
2012-10-16 11:00:00,45.96,46.0,45.87,45.87,183500.0,26.4133,26.4363,26.3616,26.3616,183500.0
2012-10-16 11:30:00,45.87,45.88,45.77,45.78,139300.0,26.3616,26.3674,26.3042,26.3099,139300.0
2012-10-16 12:00:00,45.78,45.84,45.77,45.84,55000.0,26.3099,26.3444,26.3042,26.3444,55000.0
2012-10-16 12:30:00,45.84,45.84,45.79,45.8,84200.0,26.3444,26.3444,26.3156,26.3214,84200.0
2012-10-16 13:00:00,45.8,45.82,45.77,45.79,91200.0,26.3214,26.3329,26.3042,26.3156,91200.0
2012-10-16 13:30:00,45.79,45.8,45.73,45.76,218000.0,26.3156,26.3214,26.2812,26.2984,218000.0
2012-10-16 14:00:00,45.75,45.77,45.72,45.75,115500.0,26.2927,26.3042,26.2754,26.2927,115500.0
2012-10-16 14:30:00,45.75,45.75,45.69,45.75,127100.0,26.2927,26.2927,26.2582,26.2927,127100.0
2012-10-16 15:00:00,45.75,45.79,45.71,45.79,218000.0,26.2927,26.3156,26.2697,26.3156,218000.0
2012-10-16 15:30:00,45.79,45.89,45.77,45.89,468800.0,26.3156,26.3731,26.3042,26.3731,468800.0
2012-10-17 09:30:00,46.07,46.26,45.92,46.23,389500.0,26.4766,26.5858,26.3904,26.5685,389500.0
2012-10-17 10:00:00,46.24,46.4,46.23,46.39,216700.0,26.5743,26.6662,26.5685,26.6605,216700.0
2012-10-17 10:30:00,46.39,46.42,46.34,46.34,217600.0,26.6605,26.6777,26.6317,26.6317,217600.0
2012-10-17 11:00:00,46.34,46.41,46.33,46.4,202600.0,26.6317,26.672,26.626,26.6662,202600.0
2012-10-17 11:30:00,46.39,46.5,46.39,46.5,208500.0,26.6605,26.7237,26.6605,26.7237,208500.0
2012-10-17 12:00:00,46.49,46.64,46.49,46.62,358100.0,26.7179,26.8041,26.7179,26.7927,358100.0
2012-10-17 12:30:00,46.61,46.62,46.58,46.59,191300.0,26.7869,26.7927,26.7697,26.7754,191300.0
2012-10-17 13:00:00,46.59,46.6,46.54,46.57,171700.0,26.7754,26.7812,26.7467,26.7639,171700.0
2012-10-17 13:30:00,46.58,46.64,46.57,46.64,214000.0,26.7697,26.8041,26.7639,26.8041,214000.0
2012-10-17 14:00:00,46.64,46.68,46.63,46.65,213100.0,26.8041,26.8271,26.7984,26.8099,213100.0
2012-10-17 14:30:00,46.66,46.66,46.6,46.64,245600.0,26.8156,26.8156,26.7812,26.8041,245600.0
2012-10-17 15:00:00,46.63,46.65,46.55,46.55,323200.0,26.7984,26.8099,26.7524,26.7524,323200.0
2012-10-17 15:30:00,46.56,46.57,46.49,46.53,566200.0,26.7582,26.7639,26.7179,26.7409,566200.0
2012-10-18 09:30:00,46.56,46.74,46.43,46.53,375900.0,26.7582,26.8616,26.6835,26.7409,375900.0
2012-10-18 10:00:00,46.53,46.65,46.53,46.62,234300.0,26.7409,26.8099,26.7409,26.7927,234300.0
2012-10-18 10:30:00,46.62,46.68,46.59,46.64,171800.0,26.7927,26.8271,26.7754,26.8041,171800.0
2012-10-18 11:00:00,46.63,46.7,46.62,46.7,148600.0,26.7984,26.8386,26.7927,26.8386,148600.0
2012-10-18 11:30:00,46.7,46.75,46.69,46.73,174200.0,26.8386,26.8674,26.8329,26.8559,174200.0
2012-10-18 12:00:00,46.73,46.75,46.72,46.75,93100.0,26.8559,26.8674,26.8501,26.8674,93100.0
2012-10-18 12:30:00,46.75,46.78,46.71,46.75,145700.0,26.8674,26.8846,26.8444,26.8674,145700.0
2012-10-18 13:00:00,46.75,46.77,46.67,46.71,142800.0,26.8674,26.8789,26.8214,26.8444,142800.0
2012-10-18 13:30:00,46.7,46.71,46.66,46.7,74400.0,26.8386,26.8444,26.8156,26.8386,74400.0
2012-10-18 14:00:00,46.69,46.8,46.69,46.77,95300.0,26.8329,26.8961,26.8329,26.8789,95300.0
2012-10-18 14:30:00,46.77,46.83,46.7,46.81,409000.0,26.8789,26.9133,26.8386,26.9018,409000.0
2012-10-18 15:00:00,46.81,46.86,46.77,46.82,204800.0,26.9018,26.9306,26.8789,26.9076,204800.0
2012-10-18 15:30:00,46.82,46.83,46.79,46.81,376600.0,26.9076,26.9133,26.8903,26.9018,376600.0
2012-10-19 09:30:00,46.75,46.89,46.68,46.83,805500.0,26.8674,26.9478,26.8271,26.9133,805500.0
2012-10-19 10:00:00,46.83,46.96,46.81,46.96,241900.0,26.9133,26.988,26.9018,26.988,241900.0
2012-10-19 10:30:00,46.95,47.09,46.94,47.06,356400.0,26.9823,27.0628,26.9766,27.0455,356400.0
2012-10-19 11:00:00,47.06,47.08,46.86,46.93,223500.0,27.0455,27.057,26.9306,26.9708,223500.0
2012-10-19 11:30:00,46.93,46.94,46.77,46.8,156700.0,26.9708,26.9766,26.8789,26.8961,156700.0
2012-10-19 12:00:00,46.8,46.84,46.73,46.8,179100.0,26.8961,26.9191,26.8559,26.8961,179100.0
2012-10-19 12:30:00,46.8,46.81,46.74,46.76,118100.0,26.8961,26.9018,26.8616,26.8731,118100.0
2012-10-19 13:00:00,46.76,46.77,46.69,46.7,106900.0,26.8731,26.8789,26.8329,26.8386,106900.0
2012-10-19 13:30:00,46.71,46.72,46.64,46.69,238100.0,26.8444,26.8501,26.8041,26.8329,238100.0
2012-10-19 14:00:00,46.69,46.74,46.55,46.57,190600.0,26.8329,26.8616,26.7524,26.7639,190600.0
2012-10-19 14:30:00,46.57,46.62,46.54,46.6,121800.0,26.7639,26.7927,26.7467,26.7812,121800.0
2012-10-19 15:00:00,46.61,46.69,46.57,46.62,201200.0,26.7869,26.8329,26.7639,26.7927,201200.0
2012-10-19 15:30:00,46.62,46.73,46.58,46.67,705100.0,26.7927,26.8559,26.7697,26.8214,705100.0
2012-10-22 09:30:00,46.51,46.75,46.4,46.48,328800.0,26.7294,26.8674,26.6662,26.7122,328800.0
2012-10-22 10:00:00,46.47,46.58,46.45,46.49,795100.0,26.7064,26.7697,26.695,26.7179,795100.0
2012-10-22 10:30:00,46.49,46.57,46.48,46.57,164100.0,26.7179,26.7639,26.7122,26.7639,164100.0
2012-10-22 11:00:00,46.57,46.58,46.5,46.52,138500.0,26.7639,26.7697,26.7237,26.7352,138500.0
2012-10-22 11:30:00,46.52,46.61,46.48,46.57,161200.0,26.7352,26.7869,26.7122,26.7639,161200.0
2012-10-22 12:00:00,46.56,46.57,46.49,46.56,133900.0,26.7582,26.7639,26.7179,26.7582,133900.0
2012-10-22 12:30:00,46.56,46.59,46.55,46.56,96900.0,26.7582,26.7754,26.7524,26.7582,96900.0
2012-10-22 13:00:00,46.55,46.58,46.5,46.53,125100.0,26.7524,26.7697,26.7237,26.7409,125100.0
2012-10-22 13:30:00,46.51,46.53,46.45,46.49,172100.0,26.7294,26.7409,26.695,26.7179,172100.0
2012-10-22 14:00:00,46.5,46.5,46.46,46.48,129700.0,26.7237,26.7237,26.7007,26.7122,129700.0
2012-10-22 14:30:00,46.48,46.5,46.4,46.41,164900.0,26.7122,26.7237,26.6662,26.672,164900.0
2012-10-22 15:00:00,46.41,46.47,46.4,46.47,250000.0,26.672,26.7064,26.6662,26.7064,250000.0
2012-10-22 15:30:00,46.47,46.59,46.46,46.56,551600.0,26.7064,26.7754,26.7007,26.7582,551600.0
2012-10-23 09:30:00,46.31,46.55,46.09,46.43,473500.0,26.6145,26.7524,26.4881,26.6835,473500.0
2012-10-23 10:00:00,46.43,46.43,46.25,46.29,274200.0,26.6835,26.6835,26.58,26.603,274200.0
2012-10-23 10:30:00,46.29,46.29,46.19,46.2,186800.0,26.603,26.603,26.5455,26.5513,186800.0
2012-10-23 11:00:00,46.2,46.22,46.15,46.17,171800.0,26.5513,26.5628,26.5225,26.534,171800.0
2012-10-23 11:30:00,46.18,46.18,46.11,46.14,139000.0,26.5398,26.5398,26.4996,26.5168,139000.0
2012-10-23 12:00:00,46.14,46.3,46.13,46.28,142800.0,26.5168,26.6087,26.511,26.5973,142800.0
2012-10-23 12:30:00,46.28,46.28,46.23,46.27,122400.0,26.5973,26.5973,26.5685,26.5915,122400.0
2012-10-23 13:00:00,46.27,46.3,46.25,46.3,108800.0,26.5915,26.6087,26.58,26.6087,108800.0
2012-10-23 13:30:00,46.29,46.3,46.25,46.3,115200.0,26.603,26.6087,26.58,26.6087,115200.0
2012-10-23 14:00:00,46.3,46.32,46.24,46.3,160000.0,26.6087,26.6202,26.5743,26.6087,160000.0
2012-10-23 14:30:00,46.31,46.37,46.27,46.35,161200.0,26.6145,26.649,26.5915,26.6375,161200.0
2012-10-23 15:00:00,46.34,46.36,46.24,46.24,171200.0,26.6317,26.6432,26.5743,26.5743,171200.0
2012-10-23 15:30:00,46.24,46.27,46.2,46.2,403100.0,26.5743,26.5915,26.5513,26.5513,403100.0
2012-10-24 09:30:00,46.22,46.36,46.15,46.33,228800.0,26.5628,26.6432,26.5225,26.626,228800.0
2012-10-24 10:00:00,46.32,46.35,46.26,46.27,238300.0,26.6202,26.6375,26.5858,26.5915,238300.0
2012-10-24 10:30:00,46.27,46.39,46.25,46.39,204400.0,26.5915,26.6605,26.58,26.6605,204400.0
2012-10-24 11:00:00,46.39,46.49,46.37,46.42,230700.0,26.6605,26.7179,26.649,26.6777,230700.0
2012-10-24 11:30:00,46.43,46.43,46.31,46.32,113200.0,26.6835,26.6835,26.6145,26.6202,113200.0
2012-10-24 12:00:00,46.31,46.37,46.28,46.3,121800.0,26.6145,26.649,26.5973,26.6087,121800.0
2012-10-24 12:30:00,46.3,46.32,46.27,46.28,81700.0,26.6087,26.6202,26.5915,26.5973,81700.0
2012-10-24 13:00:00,46.27,46.37,46.26,46.36,164200.0,26.5915,26.649,26.5858,26.6432,164200.0
2012-10-24 13:30:00,46.36,46.39,46.28,46.28,165000.0,26.6432,26.6605,26.5973,26.5973,165000.0
2012-10-24 14:00:00,46.28,46.33,46.21,46.32,153400.0,26.5973,26.626,26.557,26.6202,153400.0
2012-10-24 14:30:00,46.31,46.31,46.19,46.19,185100.0,26.6145,26.6145,26.5455,26.5455,185100.0
2012-10-24 15:00:00,46.19,46.22,46.08,46.16,283800.0,26.5455,26.5628,26.4823,26.5283,283800.0
2012-10-24 15:30:00,46.17,46.17,45.98,46.05,796600.0,26.534,26.534,26.4248,26.4651,796600.0
2012-10-25 09:30:00,46.27,46.29,46.07,46.21,340400.0,26.5915,26.603,26.4766,26.557,340400.0
2012-10-25 10:00:00,46.21,46.46,46.1,46.34,355500.0,26.557,26.7007,26.4938,26.6317,355500.0
2012-10-25 10:30:00,46.33,46.35,46.16,46.24,230400.0,26.626,26.6375,26.5283,26.5743,230400.0
2012-10-25 11:00:00,46.23,46.25,46.12,46.13,166100.0,26.5685,26.58,26.5053,26.511,166100.0
2012-10-25 11:30:00,46.12,46.14,45.95,46.05,261300.0,26.5053,26.5168,26.4076,26.4651,261300.0
2012-10-25 12:00:00,46.05,46.07,46.0,46.05,113100.0,26.4651,26.4766,26.4363,26.4651,113100.0
2012-10-25 12:30:00,46.04,46.13,46.02,46.13,147300.0,26.4593,26.511,26.4478,26.511,147300.0
2012-10-25 13:00:00,46.12,46.18,46.09,46.15,137100.0,26.5053,26.5398,26.4881,26.5225,137100.0
2012-10-25 13:30:00,46.15,46.16,46.08,46.1,97800.0,26.5225,26.5283,26.4823,26.4938,97800.0
2012-10-25 14:00:00,46.11,46.17,46.09,46.15,166600.0,26.4996,26.534,26.4881,26.5225,166600.0
2012-10-25 14:30:00,46.15,46.16,46.09,46.12,172100.0,26.5225,26.5283,26.4881,26.5053,172100.0
2012-10-25 15:00:00,46.11,46.13,46.07,46.12,187400.0,26.4996,26.511,26.4766,26.5053,187400.0
2012-10-25 15:30:00,46.12,46.22,46.11,46.22,475500.0,26.5053,26.5628,26.4996,26.5628,475500.0
2012-10-26 09:30:00,46.3,46.3,46.0,46.24,268200.0,26.6087,26.6087,26.4363,26.5743,268200.0
2012-10-26 10:00:00,46.23,46.27,46.18,46.18,146800.0,26.5685,26.5915,26.5398,26.5398,146800.0
2012-10-26 10:30:00,46.18,46.23,46.14,46.21,151300.0,26.5398,26.5685,26.5168,26.557,151300.0
2012-10-26 11:00:00,46.21,46.27,46.2,46.22,114100.0,26.557,26.5915,26.5513,26.5628,114100.0
2012-10-26 11:30:00,46.22,46.24,46.19,46.22,93900.0,26.5628,26.5743,26.5455,26.5628,93900.0
2012-10-26 12:00:00,46.22,46.3,46.18,46.3,144300.0,26.5628,26.6087,26.5398,26.6087,144300.0
2012-10-26 12:30:00,46.31,46.33,46.22,46.33,91600.0,26.6145,26.626,26.5628,26.626,91600.0
2012-10-26 13:00:00,46.33,46.34,46.25,46.29,73000.0,26.626,26.6317,26.58,26.603,73000.0
2012-10-26 13:30:00,46.29,46.4,46.28,46.36,115900.0,26.603,26.6662,26.5973,26.6432,115900.0
2012-10-26 14:00:00,46.36,46.37,46.3,46.36,89100.0,26.6432,26.649,26.6087,26.6432,89100.0
2012-10-26 14:30:00,46.36,46.4,46.33,46.35,137600.0,26.6432,26.6662,26.626,26.6375,137600.0
2012-10-26 15:00:00,46.34,46.42,46.32,46.42,157400.0,26.6317,26.6777,26.6202,26.6777,157400.0
2012-10-26 15:30:00,46.43,46.44,46.3,46.32,516700.0,26.6835,26.6892,26.6087,26.6202,516700.0
2012-10-31 09:30:00,46.52,46.82,46.35,46.72,380500.0,26.7352,26.9076,26.6375,26.8501,380500.0
2012-10-31 10:00:00,46.71,46.85,46.71,46.83,263300.0,26.8444,26.9248,26.8444,26.9133,263300.0
2012-10-31 10:30:00,46.82,46.86,46.75,46.84,199100.0,26.9076,26.9306,26.8674,26.9191,199100.0
2012-10-31 11:00:00,46.84,46.84,46.73,46.78,208700.0,26.9191,26.9191,26.8559,26.8846,208700.0
2012-10-31 11:30:00,46.78,46.86,46.77,46.81,265100.0,26.8846,26.9306,26.8789,26.9018,265100.0
2012-10-31 12:00:00,46.8,46.81,46.66,46.66,240000.0,26.8961,26.9018,26.8156,26.8156,240000.0
2012-10-31 12:30:00,46.66,46.7,46.6,46.67,251500.0,26.8156,26.8386,26.7812,26.8214,251500.0
2012-10-31 13:00:00,46.66,46.72,46.66,46.68,121900.0,26.8156,26.8501,26.8156,26.8271,121900.0
2012-10-31 13:30:00,46.68,46.73,46.67,46.72,95300.0,26.8271,26.8559,26.8214,26.8501,95300.0
2012-10-31 14:00:00,46.72,46.75,46.71,46.71,129800.0,26.8501,26.8674,26.8444,26.8444,129800.0
2012-10-31 14:30:00,46.71,46.78,46.71,46.78,214200.0,26.8444,26.8846,26.8444,26.8846,214200.0
2012-10-31 15:00:00,46.76,46.93,46.74,46.92,352400.0,26.8731,26.9708,26.8616,26.9651,352400.0
2012-10-31 15:30:00,46.92,46.93,46.81,46.85,941500.0,26.9651,26.9708,26.9018,26.9248,941500.0
2012-11-01 09:30:00,46.7,46.7,46.25,46.28,358400.0,27.1244,27.1244,26.863,26.8804,358400.0
2012-11-01 10:00:00,46.29,46.4,46.23,46.25,516100.0,26.8863,26.9501,26.8514,26.863,516100.0
2012-11-01 10:30:00,46.25,46.28,46.12,46.13,427800.0,26.863,26.8804,26.7875,26.7933,427800.0
2012-11-01 11:00:00,46.13,46.22,46.13,46.21,215500.0,26.7933,26.8456,26.7933,26.8398,215500.0
2012-11-01 11:30:00,46.21,46.25,46.11,46.22,358800.0,26.8398,26.863,26.7817,26.8456,358800.0
2012-11-01 12:00:00,46.22,46.27,46.21,46.23,213800.0,26.8456,26.8746,26.8398,26.8514,213800.0
2012-11-01 12:30:00,46.24,46.26,46.14,46.2,185200.0,26.8572,26.8688,26.7991,26.834,185200.0
2012-11-01 13:00:00,46.2,46.21,46.16,46.19,144800.0,26.834,26.8398,26.8107,26.8282,144800.0
2012-11-01 13:30:00,46.19,46.19,46.09,46.09,166300.0,26.8282,26.8282,26.7701,26.7701,166300.0
2012-11-01 14:00:00,46.1,46.13,46.03,46.09,409500.0,26.7759,26.7933,26.7352,26.7701,409500.0
2012-11-01 14:30:00,46.08,46.16,46.04,46.13,365600.0,26.7643,26.8107,26.741,26.7933,365600.0
2012-11-01 15:00:00,46.13,46.13,46.08,46.09,189600.0,26.7933,26.7933,26.7643,26.7701,189600.0
2012-11-01 15:30:00,46.09,46.11,45.99,46.01,973200.0,26.7701,26.7817,26.712,26.7236,973200.0
2012-11-02 09:30:00,46.27,46.4,46.15,46.21,253900.0,26.8746,26.9501,26.8049,26.8398,253900.0
2012-11-02 10:00:00,46.21,46.25,46.11,46.2,241600.0,26.8398,26.863,26.7817,26.834,241600.0
2012-11-02 10:30:00,46.21,46.26,46.13,46.17,476200.0,26.8398,26.8688,26.7933,26.8166,476200.0
2012-11-02 11:00:00,46.17,46.21,46.02,46.09,515900.0,26.8166,26.8398,26.7294,26.7701,515900.0
2012-11-02 11:30:00,46.09,46.21,46.05,46.18,249900.0,26.7701,26.8398,26.7469,26.8224,249900.0
2012-11-02 12:00:00,46.18,46.19,46.09,46.11,184600.0,26.8224,26.8282,26.7701,26.7817,184600.0
2012-11-02 12:30:00,46.12,46.12,46.04,46.06,124600.0,26.7875,26.7875,26.741,26.7527,124600.0
2012-11-02 13:00:00,46.05,46.1,46.04,46.05,116700.0,26.7469,26.7759,26.741,26.7469,116700.0
2012-11-02 13:30:00,46.05,46.05,45.97,45.98,169200.0,26.7469,26.7469,26.7004,26.7062,169200.0
2012-11-02 14:00:00,45.99,46.02,45.94,46.02,200000.0,26.712,26.7294,26.683,26.7294,200000.0
2012-11-02 14:30:00,46.02,46.02,45.89,45.91,216600.0,26.7294,26.7294,26.6539,26.6655,216600.0
2012-11-02 15:00:00,45.92,45.95,45.88,45.89,293900.0,26.6714,26.6888,26.6481,26.6539,293900.0
2012-11-02 15:30:00,45.89,45.89,45.76,45.76,784500.0,26.6539,26.6539,26.5784,26.5784,784500.0
2012-11-05 09:30:00,45.52,45.52,44.87,44.97,598300.0,26.439,26.439,26.0615,26.1196,598300.0
2012-11-05 10:00:00,44.96,45.01,44.84,44.86,426400.0,26.1138,26.1428,26.0441,26.0557,426400.0
2012-11-05 10:30:00,44.86,44.9,44.75,44.77,463700.0,26.0557,26.0789,25.9918,26.0034,463700.0
2012-11-05 11:00:00,44.77,44.78,44.52,44.68,636300.0,26.0034,26.0092,25.8582,25.9511,636300.0
2012-11-05 11:30:00,44.68,44.74,44.56,44.65,371300.0,25.9511,25.986,25.8814,25.9337,371300.0
2012-11-05 12:00:00,44.65,44.79,44.65,44.7,285300.0,25.9337,26.015,25.9337,25.9627,285300.0
2012-11-05 12:30:00,44.71,44.71,44.62,44.63,251700.0,25.9686,25.9686,25.9163,25.9221,251700.0
2012-11-05 13:00:00,44.63,44.63,44.55,44.6,242400.0,25.9221,25.9221,25.8756,25.9047,242400.0
2012-11-05 13:30:00,44.6,44.65,44.51,44.53,184700.0,25.9047,25.9337,25.8524,25.864,184700.0
2012-11-05 14:00:00,44.52,44.79,44.51,44.76,337900.0,25.8582,26.015,25.8524,25.9976,337900.0
2012-11-05 14:30:00,44.74,44.74,44.64,44.66,225900.0,25.986,25.986,25.9279,25.9395,225900.0
2012-11-05 15:00:00,44.66,44.67,44.51,44.56,366700.0,25.9395,25.9453,25.8524,25.8814,366700.0
2012-11-05 15:30:00,44.56,44.73,44.51,44.61,954600.0,25.8814,25.9802,25.8524,25.9105,954600.0
2012-11-06 09:30:00,44.55,44.79,44.52,44.55,498300.0,25.8756,26.015,25.8582,25.8756,498300.0
2012-11-06 10:00:00,44.54,44.54,44.2,44.2,517800.0,25.8698,25.8698,25.6723,25.6723,517800.0
2012-11-06 10:30:00,44.2,44.23,44.05,44.08,513000.0,25.6723,25.6898,25.5852,25.6026,513000.0
2012-11-06 11:00:00,44.09,44.2,44.01,44.03,447000.0,25.6084,25.6723,25.562,25.5736,447000.0
2012-11-06 11:30:00,44.04,44.18,44.01,44.16,383900.0,25.5794,25.6607,25.562,25.6491,383900.0
2012-11-06 12:00:00,44.16,44.22,44.13,44.2,476900.0,25.6491,25.684,25.6317,25.6723,476900.0
2012-11-06 12:30:00,44.2,44.2,44.07,44.1,269400.0,25.6723,25.6723,25.5968,25.6143,269400.0
2012-11-06 13:00:00,44.11,44.21,44.09,44.19,306500.0,25.6201,25.6781,25.6084,25.6665,306500.0
2012-11-06 13:30:00,44.2,44.21,44.15,44.19,206700.0,25.6723,25.6781,25.6433,25.6665,206700.0
2012-11-06 14:00:00,44.2,44.22,44.15,44.2,300100.0,25.6723,25.684,25.6433,25.6723,300100.0
2012-11-06 14:30:00,44.21,44.21,44.13,44.19,276500.0,25.6781,25.6781,25.6317,25.6665,276500.0
2012-11-06 15:00:00,44.19,44.2,44.12,44.14,366000.0,25.6665,25.6723,25.6259,25.6375,366000.0
2012-11-06 15:30:00,44.14,44.19,44.1,44.11,799900.0,25.6375,25.6665,25.6143,25.6201,799900.0
2012-11-07 09:30:00,44.0,44.08,43.39,43.45,874800.0,25.5562,25.6026,25.2019,25.2367,874800.0
2012-11-07 10:00:00,43.46,43.55,43.28,43.37,462500.0,25.2425,25.2948,25.138,25.1903,462500.0
2012-11-07 10:30:00,43.38,43.4,43.01,43.02,438300.0,25.1961,25.2077,24.9812,24.987,438300.0
2012-11-07 11:00:00,43.02,43.1,42.84,42.86,605000.0,24.987,25.0334,24.8824,24.894,605000.0
2012-11-07 11:30:00,42.87,42.95,42.7,42.93,489600.0,24.8998,24.9463,24.8011,24.9347,489600.0
2012-11-07 12:00:00,42.94,43.0,42.9,42.95,241100.0,24.9405,24.9754,24.9173,24.9463,241100.0
2012-11-07 12:30:00,42.96,43.14,42.95,43.12,238000.0,24.9521,25.0567,24.9463,25.045,238000.0
2012-11-07 13:00:00,43.11,43.23,43.05,43.08,392900.0,25.0392,25.1089,25.0044,25.0218,392900.0
2012-11-07 13:30:00,43.08,43.12,42.97,42.99,324700.0,25.0218,25.045,24.9579,24.9695,324700.0
2012-11-07 14:00:00,43.0,43.16,42.98,43.06,409500.0,24.9754,25.0683,24.9637,25.0102,409500.0
2012-11-07 14:30:00,43.05,43.07,42.83,42.91,450300.0,25.0044,25.016,24.8766,24.9231,450300.0
2012-11-07 15:00:00,42.9,43.01,42.83,43.0,558800.0,24.9173,24.9812,24.8766,24.9754,558800.0
2012-11-07 15:30:00,43.02,43.05,42.81,42.81,1169000.0,24.987,25.0044,24.865,24.865,1169000.0
2012-11-08 09:30:00,43.19,43.66,43.02,43.39,1241300.0,25.0857,25.3587,24.987,25.2019,1241300.0
2012-11-08 10:00:00,43.39,43.53,43.32,43.4,728600.0,25.2019,25.2832,25.1612,25.2077,728600.0
2012-11-08 10:30:00,43.4,43.47,43.37,43.45,624300.0,25.2077,25.2483,25.1903,25.2367,624300.0
2012-11-08 11:00:00,43.45,43.56,43.4,43.52,483300.0,25.2367,25.3006,25.2077,25.2774,483300.0
2012-11-08 11:30:00,43.52,43.59,43.49,43.53,414400.0,25.2774,25.318,25.26,25.2832,414400.0
2012-11-08 12:00:00,43.54,43.65,43.47,43.63,453500.0,25.289,25.3529,25.2483,25.3413,453500.0
2012-11-08 12:30:00,43.62,43.85,43.62,43.85,580600.0,25.3355,25.469,25.3355,25.469,580600.0
2012-11-08 13:00:00,43.85,43.85,43.58,43.66,349600.0,25.469,25.469,25.3122,25.3587,349600.0
2012-11-08 13:30:00,43.67,43.67,43.58,43.67,226000.0,25.3645,25.3645,25.3122,25.3645,226000.0
2012-11-08 14:00:00,43.66,43.66,43.58,43.62,235100.0,25.3587,25.3587,25.3122,25.3355,235100.0
2012-11-08 14:30:00,43.62,43.66,43.57,43.57,251400.0,25.3355,25.3587,25.3064,25.3064,251400.0
2012-11-08 15:00:00,43.56,43.57,43.4,43.42,295500.0,25.3006,25.3064,25.2077,25.2193,295500.0
2012-11-08 15:30:00,43.42,43.44,43.25,43.25,937000.0,25.2193,25.2309,25.1206,25.1206,937000.0
2012-11-09 09:30:00,43.1,43.15,42.84,42.96,586800.0,25.0334,25.0625,24.8824,24.9521,586800.0
2012-11-09 10:00:00,42.96,42.99,42.83,42.9,384400.0,24.9521,24.9695,24.8766,24.9173,384400.0
2012-11-09 10:30:00,42.9,42.99,42.82,42.98,414800.0,24.9173,24.9695,24.8708,24.9637,414800.0
2012-11-09 11:00:00,42.99,43.12,42.98,43.1,265600.0,24.9695,25.045,24.9637,25.0334,265600.0
2012-11-09 11:30:00,43.11,43.24,43.09,43.21,284700.0,25.0392,25.1147,25.0276,25.0973,284700.0
2012-11-09 12:00:00,43.22,43.34,43.2,43.31,200800.0,25.1031,25.1728,25.0915,25.1554,200800.0
2012-11-09 12:30:00,43.32,43.33,43.22,43.24,189600.0,25.1612,25.167,25.1031,25.1147,189600.0
2012-11-09 13:00:00,43.24,43.3,43.14,43.14,210100.0,25.1147,25.1496,25.0567,25.0567,210100.0
2012-11-09 13:30:00,43.15,43.21,43.1,43.2,213700.0,25.0625,25.0973,25.0334,25.0915,213700.0
2012-11-09 14:00:00,43.19,43.26,43.14,43.24,204500.0,25.0857,25.1264,25.0567,25.1147,204500.0
2012-11-09 14:30:00,43.25,43.32,43.14,43.15,209100.0,25.1206,25.1612,25.0567,25.0625,209100.0
2012-11-09 15:00:00,43.15,43.2,43.1,43.19,258000.0,25.0625,25.0915,25.0334,25.0857,258000.0
2012-11-09 15:30:00,43.19,43.2,42.98,43.04,657500.0,25.0857,25.0915,24.9637,24.9986,657500.0
2012-11-12 09:30:00,43.02,43.07,42.62,42.65,383700.0,24.987,25.016,24.7546,24.7721,383700.0
2012-11-12 10:00:00,42.64,42.71,42.6,42.62,259200.0,24.7663,24.8069,24.743,24.7546,259200.0
2012-11-12 10:30:00,42.63,42.64,42.48,42.5,367200.0,24.7604,24.7663,24.6733,24.6849,367200.0
2012-11-12 11:00:00,42.5,42.58,42.48,42.56,128000.0,24.6849,24.7314,24.6733,24.7198,128000.0
2012-11-12 11:30:00,42.55,42.63,42.54,42.55,149400.0,24.714,24.7604,24.7082,24.714,149400.0
2012-11-12 12:00:00,42.54,42.55,42.5,42.55,117600.0,24.7082,24.714,24.6849,24.714,117600.0
2012-11-12 12:30:00,42.55,42.59,42.52,42.54,110500.0,24.714,24.7372,24.6966,24.7082,110500.0
2012-11-12 13:00:00,42.53,42.61,42.53,42.56,129500.0,24.7024,24.7488,24.7024,24.7198,129500.0
2012-11-12 13:30:00,42.56,42.6,42.54,42.58,143400.0,24.7198,24.743,24.7082,24.7314,143400.0
2012-11-12 14:00:00,42.57,42.59,42.53,42.54,141500.0,24.7256,24.7372,24.7024,24.7082,141500.0
2012-11-12 14:30:00,42.54,42.64,42.53,42.62,141700.0,24.7082,24.7663,24.7024,24.7546,141700.0
2012-11-12 15:00:00,42.63,42.64,42.52,42.52,170100.0,24.7604,24.7663,24.6966,24.6966,170100.0
2012-11-12 15:30:00,42.53,42.61,42.52,42.59,444200.0,24.7024,24.7488,24.6966,24.7372,444200.0
2012-11-13 09:30:00,42.45,42.66,42.41,42.46,485200.0,24.6559,24.7779,24.6327,24.6617,485200.0
2012-11-13 10:00:00,42.46,42.71,42.45,42.63,295300.0,24.6617,24.8069,24.6559,24.7604,295300.0
2012-11-13 10:30:00,42.63,42.83,42.63,42.8,266300.0,24.7604,24.8766,24.7604,24.8592,266300.0
2012-11-13 11:00:00,42.79,42.93,42.76,42.92,337900.0,24.8534,24.9347,24.836,24.9289,337900.0
2012-11-13 11:30:00,42.91,42.95,42.8,42.84,494000.0,24.9231,24.9463,24.8592,24.8824,494000.0
2012-11-13 12:00:00,42.84,42.86,42.8,42.8,216800.0,24.8824,24.894,24.8592,24.8592,216800.0
2012-11-13 12:30:00,42.81,42.83,42.71,42.8,228000.0,24.865,24.8766,24.8069,24.8592,228000.0
2012-11-13 13:00:00,42.8,43.0,42.79,42.98,300900.0,24.8592,24.9754,24.8534,24.9637,300900.0
2012-11-13 13:30:00,42.99,43.0,42.94,42.98,274800.0,24.9695,24.9754,24.9405,24.9637,274800.0
2012-11-13 14:00:00,42.98,43.04,42.97,42.99,274600.0,24.9637,24.9986,24.9579,24.9695,274600.0
2012-11-13 14:30:00,42.99,43.0,42.86,42.94,347300.0,24.9695,24.9754,24.894,24.9405,347300.0
2012-11-13 15:00:00,42.94,42.97,42.9,42.95,630900.0,24.9405,24.9579,24.9173,24.9463,630900.0
2012-11-13 15:30:00,42.95,42.98,42.91,42.95,1002200.0,24.9463,24.9637,24.9231,24.9463,1002200.0
2012-11-14 09:30:00,42.99,43.02,42.77,42.77,309700.0,24.9695,24.987,24.8418,24.8418,309700.0
2012-11-14 10:00:00,42.78,42.83,42.67,42.75,379800.0,24.8476,24.8766,24.7837,24.8301,379800.0
2012-11-14 10:30:00,42.73,42.77,42.67,42.71,271300.0,24.8185,24.8418,24.7837,24.8069,271300.0
2012-11-14 11:00:00,42.7,42.79,42.66,42.75,298700.0,24.8011,24.8534,24.7779,24.8301,298700.0
2012-11-14 11:30:00,42.75,42.79,42.67,42.77,276300.0,24.8301,24.8534,24.7837,24.8418,276300.0
2012-11-14 12:00:00,42.77,42.78,42.57,42.61,370000.0,24.8418,24.8476,24.7256,24.7488,370000.0
2012-11-14 12:30:00,42.62,42.73,42.58,42.71,203700.0,24.7546,24.8185,24.7314,24.8069,203700.0
2012-11-14 13:00:00,42.71,42.93,42.71,42.88,196000.0,24.8069,24.9347,24.8069,24.9057,196000.0
2012-11-14 13:30:00,42.87,42.91,42.8,42.85,208000.0,24.8998,24.9231,24.8592,24.8882,208000.0
2012-11-14 14:00:00,42.85,42.89,42.73,42.88,234200.0,24.8882,24.9115,24.8185,24.9057,234200.0
2012-11-14 14:30:00,42.87,42.94,42.8,42.93,519300.0,24.8998,24.9405,24.8592,24.9347,519300.0
2012-11-14 15:00:00,42.92,42.93,42.81,42.91,496100.0,24.9289,24.9347,24.865,24.9231,496100.0
2012-11-14 15:30:00,42.9,42.98,42.78,42.86,916300.0,24.9173,24.9637,24.8476,24.894,916300.0
2012-11-15 09:30:00,42.87,43.27,42.81,43.04,466800.0,24.8998,25.1322,24.865,24.9986,466800.0
2012-11-15 10:00:00,43.04,43.07,42.84,42.86,446200.0,24.9986,25.016,24.8824,24.894,446200.0
2012-11-15 10:30:00,42.87,42.97,42.74,42.79,361500.0,24.8998,24.9579,24.8243,24.8534,361500.0
2012-11-15 11:00:00,42.78,42.82,42.54,42.56,1691900.0,24.8476,24.8708,24.7082,24.7198,1691900.0
2012-11-15 11:30:00,42.56,42.63,42.41,42.53,662900.0,24.7198,24.7604,24.6327,24.7024,662900.0
2012-11-15 12:00:00,42.52,42.61,42.47,42.5,225500.0,24.6966,24.7488,24.6675,24.6849,225500.0
2012-11-15 12:30:00,42.5,42.57,42.42,42.43,143600.0,24.6849,24.7256,24.6385,24.6443,143600.0
2012-11-15 13:00:00,42.43,42.55,42.41,42.53,142100.0,24.6443,24.714,24.6327,24.7024,142100.0
2012-11-15 13:30:00,42.54,42.58,42.45,42.5,346800.0,24.7082,24.7314,24.6559,24.6849,346800.0
2012-11-15 14:00:00,42.5,42.54,42.43,42.47,140500.0,24.6849,24.7082,24.6443,24.6675,140500.0
2012-11-15 14:30:00,42.47,42.48,42.4,42.4,272900.0,24.6675,24.6733,24.6269,24.6269,272900.0
2012-11-15 15:00:00,42.4,42.5,42.28,42.45,340400.0,24.6269,24.6849,24.5572,24.6559,340400.0
2012-11-15 15:30:00,42.45,42.59,42.41,42.53,790100.0,24.6559,24.7372,24.6327,24.7024,790100.0
2012-11-16 09:30:00,42.52,42.71,42.46,42.46,998700.0,24.6966,24.8069,24.6617,24.6617,998700.0
2012-11-16 10:00:00,42.46,42.49,42.29,42.39,818600.0,24.6617,24.6791,24.563,24.621,818600.0
2012-11-16 10:30:00,42.4,42.5,42.32,42.36,600600.0,24.6269,24.6849,24.5804,24.6036,600600.0
2012-11-16 11:00:00,42.35,42.38,42.25,42.27,343100.0,24.5978,24.6152,24.5397,24.5514,343100.0
2012-11-16 11:30:00,42.27,42.59,42.25,42.51,609200.0,24.5514,24.7372,24.5397,24.6907,609200.0
2012-11-16 12:00:00,42.51,42.55,42.45,42.52,479300.0,24.6907,24.714,24.6559,24.6966,479300.0
2012-11-16 12:30:00,42.53,42.6,42.39,42.45,365200.0,24.7024,24.743,24.621,24.6559,365200.0
2012-11-16 13:00:00,42.45,42.54,42.43,42.53,139100.0,24.6559,24.7082,24.6443,24.7024,139100.0
2012-11-16 13:30:00,42.53,42.57,42.47,42.55,253300.0,24.7024,24.7256,24.6675,24.714,253300.0
2012-11-16 14:00:00,42.55,42.59,42.5,42.52,239700.0,24.714,24.7372,24.6849,24.6966,239700.0
2012-11-16 14:30:00,42.52,42.61,42.48,42.58,237400.0,24.6966,24.7488,24.6733,24.7314,237400.0
2012-11-16 15:00:00,42.59,42.67,42.52,42.63,272200.0,24.7372,24.7837,24.6966,24.7604,272200.0
2012-11-16 15:30:00,42.62,42.76,42.6,42.69,971600.0,24.7546,24.836,24.743,24.7953,971600.0
2012-11-19 09:30:00,42.87,42.9,42.41,42.54,515600.0,24.8998,24.9173,24.6327,24.7082,515600.0
2012-11-19 10:00:00,42.55,42.65,42.49,42.54,451300.0,24.714,24.7721,24.6791,24.7082,451300.0
2012-11-19 10:30:00,42.54,42.64,42.51,42.62,511500.0,24.7082,24.7663,24.6907,24.7546,511500.0
2012-11-19 11:00:00,42.61,42.79,42.58,42.77,360100.0,24.7488,24.8534,24.7314,24.8418,360100.0
2012-11-19 11:30:00,42.78,42.8,42.67,42.7,273000.0,24.8476,24.8592,24.7837,24.8011,273000.0
2012-11-19 12:00:00,42.7,42.8,42.7,42.72,211100.0,24.8011,24.8592,24.8011,24.8127,211100.0
2012-11-19 12:30:00,42.72,42.79,42.71,42.79,132100.0,24.8127,24.8534,24.8069,24.8534,132100.0
2012-11-19 13:00:00,42.79,42.82,42.71,42.79,132200.0,24.8534,24.8708,24.8069,24.8534,132200.0
2012-11-19 13:30:00,42.79,42.8,42.71,42.73,103900.0,24.8534,24.8592,24.8069,24.8185,103900.0
2012-11-19 14:00:00,42.74,42.74,42.61,42.62,179900.0,24.8243,24.8243,24.7488,24.7546,179900.0
2012-11-19 14:30:00,42.62,42.66,42.6,42.6,219100.0,24.7546,24.7779,24.743,24.743,219100.0
2012-11-19 15:00:00,42.61,42.62,42.52,42.53,462200.0,24.7488,24.7546,24.6966,24.7024,462200.0
2012-11-19 15:30:00,42.52,42.78,42.52,42.77,932600.0,24.6966,24.8476,24.6966,24.8418,932600.0
2012-11-20 09:30:00,42.66,42.72,42.19,42.25,1305600.0,24.7779,24.8127,24.5049,24.5397,1305600.0
2012-11-20 10:00:00,42.25,42.32,42.15,42.3,822900.0,24.5397,24.5804,24.4817,24.5688,822900.0
2012-11-20 10:30:00,42.3,42.34,42.14,42.3,543600.0,24.5688,24.592,24.4758,24.5688,543600.0
2012-11-20 11:00:00,42.3,42.41,42.25,42.37,392100.0,24.5688,24.6327,24.5397,24.6094,392100.0
2012-11-20 11:30:00,42.37,42.39,42.17,42.33,563300.0,24.6094,24.621,24.4933,24.5862,563300.0
2012-11-20 12:00:00,42.33,42.38,42.25,42.31,457100.0,24.5862,24.6152,24.5397,24.5746,457100.0
2012-11-20 12:30:00,42.31,42.38,42.26,42.3,396900.0,24.5746,24.6152,24.5455,24.5688,396900.0
2012-11-20 13:00:00,42.3,42.33,42.04,42.05,537500.0,24.5688,24.5862,24.4178,24.4236,537500.0
2012-11-20 13:30:00,42.05,42.28,42.04,42.23,472300.0,24.4236,24.5572,24.4178,24.5281,472300.0
2012-11-20 14:00:00,42.23,42.33,42.21,42.33,357100.0,24.5281,24.5862,24.5165,24.5862,357100.0
2012-11-20 14:30:00,42.32,42.38,42.27,42.35,343600.0,24.5804,24.6152,24.5514,24.5978,343600.0
2012-11-20 15:00:00,42.35,42.41,42.3,42.36,300100.0,24.5978,24.6327,24.5688,24.6036,300100.0
2012-11-20 15:30:00,42.36,42.45,42.29,42.44,849100.0,24.6036,24.6559,24.563,24.6501,849100.0
2012-11-21 09:30:00,42.45,42.66,42.33,42.47,468800.0,24.6559,24.7779,24.5862,24.6675,468800.0
2012-11-21 10:00:00,42.46,42.5,42.3,42.49,435600.0,24.6617,24.6849,24.5688,24.6791,435600.0
2012-11-21 10:30:00,42.48,42.51,42.38,42.45,291400.0,24.6733,24.6907,24.6152,24.6559,291400.0
2012-11-21 11:00:00,42.45,42.58,42.42,42.46,226100.0,24.6559,24.7314,24.6385,24.6617,226100.0
2012-11-21 11:30:00,42.47,42.55,42.45,42.53,261900.0,24.6675,24.714,24.6559,24.7024,261900.0
2012-11-21 12:00:00,42.54,42.55,42.45,42.49,273300.0,24.7082,24.714,24.6559,24.6791,273300.0
2012-11-21 12:30:00,42.48,42.49,42.38,42.39,289600.0,24.6733,24.6791,24.6152,24.621,289600.0
2012-11-21 13:00:00,42.39,42.42,42.38,42.41,180700.0,24.621,24.6385,24.6152,24.6327,180700.0
2012-11-21 13:30:00,42.41,42.42,42.21,42.23,356500.0,24.6327,24.6385,24.5165,24.5281,356500.0
2012-11-21 14:00:00,42.24,42.24,41.83,41.86,791000.0,24.5339,24.5339,24.2958,24.3132,791000.0
2012-11-21 14:30:00,41.86,42.02,41.78,41.93,525600.0,24.3132,24.4061,24.2667,24.3539,525600.0
2012-11-21 15:00:00,41.92,42.2,41.92,42.1,387900.0,24.3481,24.5107,24.3481,24.4526,387900.0
2012-11-21 15:30:00,42.1,42.32,42.08,42.28,593900.0,24.4526,24.5804,24.441,24.5572,593900.0
2012-11-23 09:30:00,42.27,42.37,41.75,41.95,376200.0,24.5514,24.6094,24.2493,24.3655,376200.0
2012-11-23 10:00:00,41.95,42.09,41.94,42.01,351600.0,24.3655,24.4468,24.3597,24.4003,351600.0
2012-11-23 10:30:00,42.01,42.02,41.8,41.82,374000.0,24.4003,24.4061,24.2784,24.29,374000.0
2012-11-23 11:00:00,41.83,42.02,41.82,41.91,356200.0,24.2958,24.4061,24.29,24.3423,356200.0
2012-11-23 11:30:00,41.91,42.03,41.89,41.91,243300.0,24.3423,24.412,24.3306,24.3423,243300.0
2012-11-23 12:00:00,41.91,41.91,41.78,41.82,321300.0,24.3423,24.3423,24.2667,24.29,321300.0
2012-11-23 12:30:00,41.82,42.02,41.76,42.01,582400.0,24.29,24.4061,24.2551,24.4003,582400.0
2012-11-26 09:30:00,41.88,42.34,41.85,42.34,511200.0,24.3248,24.592,24.3074,24.592,511200.0
2012-11-26 10:00:00,42.34,42.62,42.34,42.62,479500.0,24.592,24.7546,24.592,24.7546,479500.0
2012-11-26 10:30:00,42.61,42.74,42.51,42.61,450800.0,24.7488,24.8243,24.6907,24.7488,450800.0
2012-11-26 11:00:00,42.62,42.68,42.5,42.56,330600.0,24.7546,24.7895,24.6849,24.7198,330600.0
2012-11-26 11:30:00,42.56,42.58,42.45,42.49,267100.0,24.7198,24.7314,24.6559,24.6791,267100.0
2012-11-26 12:00:00,42.5,42.53,42.37,42.38,246800.0,24.6849,24.7024,24.6094,24.6152,246800.0
2012-11-26 12:30:00,42.38,42.53,42.35,42.49,243500.0,24.6152,24.7024,24.5978,24.6791,243500.0
2012-11-26 13:00:00,42.49,42.62,42.48,42.49,281100.0,24.6791,24.7546,24.6733,24.6791,281100.0
2012-11-26 13:30:00,42.49,42.56,42.47,42.54,219100.0,24.6791,24.7198,24.6675,24.7082,219100.0
2012-11-26 14:00:00,42.54,42.59,42.5,42.57,310800.0,24.7082,24.7372,24.6849,24.7256,310800.0
2012-11-26 14:30:00,42.56,42.62,42.52,42.61,324600.0,24.7198,24.7546,24.6966,24.7488,324600.0
2012-11-26 15:00:00,42.6,42.61,42.46,42.52,347900.0,24.743,24.7488,24.6617,24.6966,347900.0
2012-11-26 15:30:00,42.52,42.65,42.47,42.62,687900.0,24.6966,24.7721,24.6675,24.7546,687900.0
2012-11-27 09:30:00,42.61,42.82,42.54,42.73,260000.0,24.7488,24.8708,24.7082,24.8185,260000.0
2012-11-27 10:00:00,42.74,42.9,42.66,42.69,322500.0,24.8243,24.9173,24.7779,24.7953,322500.0
2012-11-27 10:30:00,42.69,42.79,42.65,42.74,203400.0,24.7953,24.8534,24.7721,24.8243,203400.0
2012-11-27 11:00:00,42.74,42.82,42.69,42.78,150600.0,24.8243,24.8708,24.7953,24.8476,150600.0
2012-11-27 11:30:00,42.79,42.9,42.77,42.82,210100.0,24.8534,24.9173,24.8418,24.8708,210100.0
2012-11-27 12:00:00,42.82,42.85,42.72,42.78,251300.0,24.8708,24.8882,24.8127,24.8476,251300.0
2012-11-27 12:30:00,42.78,42.79,42.69,42.74,145700.0,24.8476,24.8534,24.7953,24.8243,145700.0
2012-11-27 13:00:00,42.74,42.77,42.65,42.66,136900.0,24.8243,24.8418,24.7721,24.7779,136900.0
2012-11-27 13:30:00,42.65,42.69,42.54,42.56,185400.0,24.7721,24.7953,24.7082,24.7198,185400.0
2012-11-27 14:00:00,42.56,42.75,42.56,42.59,342700.0,24.7198,24.8301,24.7198,24.7372,342700.0
2012-11-27 14:30:00,42.59,42.77,42.55,42.73,264300.0,24.7372,24.8418,24.714,24.8185,264300.0
2012-11-27 15:00:00,42.73,42.79,42.68,42.78,283900.0,24.8185,24.8534,24.7895,24.8476,283900.0
2012-11-27 15:30:00,42.77,42.81,42.63,42.78,965000.0,24.8418,24.865,24.7604,24.8476,965000.0
2012-11-28 09:30:00,42.7,42.78,42.33,42.39,459600.0,24.8011,24.8476,24.5862,24.621,459600.0
2012-11-28 10:00:00,42.38,42.56,42.34,42.46,379800.0,24.6152,24.7198,24.592,24.6617,379800.0
2012-11-28 10:30:00,42.46,42.63,42.42,42.59,355700.0,24.6617,24.7604,24.6385,24.7372,355700.0
2012-11-28 11:00:00,42.59,42.67,42.56,42.66,296700.0,24.7372,24.7837,24.7198,24.7779,296700.0
2012-11-28 11:30:00,42.67,42.72,42.6,42.65,318700.0,24.7837,24.8127,24.743,24.7721,318700.0
2012-11-28 12:00:00,42.64,42.81,42.55,42.76,270500.0,24.7663,24.865,24.714,24.836,270500.0
2012-11-28 12:30:00,42.77,42.83,42.71,42.76,207100.0,24.8418,24.8766,24.8069,24.836,207100.0
2012-11-28 13:00:00,42.75,42.75,42.62,42.66,119800.0,24.8301,24.8301,24.7546,24.7779,119800.0
2012-11-28 13:30:00,42.66,42.72,42.62,42.63,193300.0,24.7779,24.8127,24.7546,24.7604,193300.0
2012-11-28 14:00:00,42.64,42.65,42.59,42.6,189300.0,24.7663,24.7721,24.7372,24.743,189300.0
2012-11-28 14:30:00,42.61,42.7,42.6,42.68,423400.0,24.7488,24.8011,24.743,24.7895,423400.0
2012-11-28 15:00:00,42.67,42.75,42.64,42.75,339000.0,24.7837,24.8301,24.7663,24.8301,339000.0
2012-11-28 15:30:00,42.75,42.77,42.7,42.75,586100.0,24.8301,24.8418,24.8011,24.8301,586100.0
2012-11-29 09:30:00,42.76,42.85,42.52,42.65,422900.0,24.836,24.8882,24.6966,24.7721,422900.0
2012-11-29 10:00:00,42.66,42.7,42.49,42.54,301200.0,24.7779,24.8011,24.6791,24.7082,301200.0
2012-11-29 10:30:00,42.54,42.86,42.52,42.85,370900.0,24.7082,24.894,24.6966,24.8882,370900.0
2012-11-29 11:00:00,42.84,42.86,42.72,42.76,202100.0,24.8824,24.894,24.8127,24.836,202100.0
2012-11-29 11:30:00,42.76,42.81,42.56,42.65,325000.0,24.836,24.865,24.7198,24.7721,325000.0
2012-11-29 12:00:00,42.66,42.94,42.65,42.91,317700.0,24.7779,24.9405,24.7721,24.9231,317700.0
2012-11-29 12:30:00,42.91,42.99,42.91,42.98,244500.0,24.9231,24.9695,24.9231,24.9637,244500.0
2012-11-29 13:00:00,42.98,43.19,42.98,43.18,535500.0,24.9637,25.0857,24.9637,25.0799,535500.0
2012-11-29 13:30:00,43.17,43.22,43.11,43.2,389700.0,25.0741,25.1031,25.0392,25.0915,389700.0
2012-11-29 14:00:00,43.21,43.25,43.18,43.23,248500.0,25.0973,25.1206,25.0799,25.1089,248500.0
2012-11-29 14:30:00,43.23,43.27,43.19,43.22,276500.0,25.1089,25.1322,25.0857,25.1031,276500.0
2012-11-29 15:00:00,43.22,43.26,43.2,43.26,665900.0,25.1031,25.1264,25.0915,25.1264,665900.0
2012-11-29 15:30:00,43.25,43.31,43.19,43.29,768800.0,25.1206,25.1554,25.0857,25.1438,768800.0
2012-11-30 09:30:00,43.31,43.33,43.01,43.17,454600.0,25.1554,25.167,24.9812,25.0741,454600.0
2012-11-30 10:00:00,43.19,43.23,43.02,43.15,420700.0,25.0857,25.1089,24.987,25.0625,420700.0
2012-11-30 10:30:00,43.15,43.27,43.14,43.24,507900.0,25.0625,25.1322,25.0567,25.1147,507900.0
2012-11-30 11:00:00,43.25,43.33,43.14,43.18,250000.0,25.1206,25.167,25.0567,25.0799,250000.0
2012-11-30 11:30:00,43.17,43.18,43.04,43.13,244300.0,25.0741,25.0799,24.9986,25.0509,244300.0
2012-11-30 12:00:00,43.14,43.19,43.1,43.14,199600.0,25.0567,25.0857,25.0334,25.0567,199600.0
2012-11-30 12:30:00,43.15,43.17,43.01,43.07,228500.0,25.0625,25.0741,24.9812,25.016,228500.0
2012-11-30 13:00:00,43.08,43.22,43.06,43.22,255600.0,25.0218,25.1031,25.0102,25.1031,255600.0
2012-11-30 13:30:00,43.2,43.21,43.11,43.16,268700.0,25.0915,25.0973,25.0392,25.0683,268700.0
2012-11-30 14:00:00,43.16,43.25,43.14,43.24,281400.0,25.0683,25.1206,25.0567,25.1147,281400.0
2012-11-30 14:30:00,43.23,43.25,43.1,43.17,243900.0,25.1089,25.1206,25.0334,25.0741,243900.0
2012-11-30 15:00:00,43.16,43.28,43.14,43.25,213500.0,25.0683,25.138,25.0567,25.1206,213500.0
2012-11-30 15:30:00,43.25,43.56,43.25,43.53,1241600.0,25.1206,25.3006,25.1206,25.2832,1241600.0
2012-12-03 09:30:00,43.57,43.6,43.0,43.04,680000.0,25.3064,25.3238,24.9754,24.9986,680000.0
2012-12-03 10:00:00,43.04,43.39,42.99,43.21,375300.0,24.9986,25.2019,24.9695,25.0973,375300.0
2012-12-03 10:30:00,43.21,43.27,43.09,43.19,315400.0,25.0973,25.1322,25.0276,25.0857,315400.0
2012-12-03 11:00:00,43.2,43.25,43.13,43.2,184200.0,25.0915,25.1206,25.0509,25.0915,184200.0
2012-12-03 11:30:00,43.21,43.34,43.18,43.3,196700.0,25.0973,25.1728,25.0799,25.1496,196700.0
2012-12-03 12:00:00,43.31,43.34,43.27,43.27,149800.0,25.1554,25.1728,25.1322,25.1322,149800.0
2012-12-03 12:30:00,43.27,43.29,43.22,43.23,132900.0,25.1322,25.1438,25.1031,25.1089,132900.0
2012-12-03 13:00:00,43.24,43.24,43.15,43.21,138400.0,25.1147,25.1147,25.0625,25.0973,138400.0
2012-12-03 13:30:00,43.22,43.23,43.08,43.13,137500.0,25.1031,25.1089,25.0218,25.0509,137500.0
2012-12-03 14:00:00,43.13,43.2,43.1,43.19,129200.0,25.0509,25.0915,25.0334,25.0857,129200.0
2012-12-03 14:30:00,43.19,43.23,43.12,43.23,185900.0,25.0857,25.1089,25.045,25.1089,185900.0
2012-12-03 15:00:00,43.22,43.28,43.12,43.19,213500.0,25.1031,25.138,25.045,25.0857,213500.0
2012-12-03 15:30:00,43.19,43.28,43.13,43.16,485200.0,25.0857,25.138,25.0509,25.0683,485200.0
2012-12-04 09:30:00,43.18,43.25,43.08,43.09,237700.0,25.0799,25.1206,25.0218,25.0276,237700.0
2012-12-04 10:00:00,43.09,43.2,43.05,43.08,241200.0,25.0276,25.0915,25.0044,25.0218,241200.0
2012-12-04 10:30:00,43.08,43.2,43.08,43.1,147100.0,25.0218,25.0915,25.0218,25.0334,147100.0
2012-12-04 11:00:00,43.09,43.13,43.05,43.06,119700.0,25.0276,25.0509,25.0044,25.0102,119700.0
2012-12-04 11:30:00,43.07,43.08,43.02,43.05,126800.0,25.016,25.0218,24.987,25.0044,126800.0
2012-12-04 12:00:00,43.05,43.09,43.0,43.08,121800.0,25.0044,25.0276,24.9754,25.0218,121800.0
2012-12-04 12:30:00,43.08,43.1,43.01,43.04,137600.0,25.0218,25.0334,24.9812,24.9986,137600.0
2012-12-04 13:00:00,43.04,43.05,42.96,42.96,198700.0,24.9986,25.0044,24.9521,24.9521,198700.0
2012-12-04 13:30:00,42.97,42.99,42.88,42.91,205600.0,24.9579,24.9695,24.9057,24.9231,205600.0
2012-12-04 14:00:00,42.91,42.93,42.84,42.85,159300.0,24.9231,24.9347,24.8824,24.8882,159300.0
2012-12-04 14:30:00,42.84,42.89,42.84,42.86,167600.0,24.8824,24.9115,24.8824,24.894,167600.0
2012-12-04 15:00:00,42.87,42.99,42.86,42.91,258200.0,24.8998,24.9695,24.894,24.9231,258200.0
2012-12-04 15:30:00,42.91,42.94,42.84,42.89,514000.0,24.9231,24.9405,24.8824,24.9115,514000.0
2012-12-05 09:30:00,42.93,42.99,42.81,42.95,263200.0,24.9347,24.9695,24.865,24.9463,263200.0
2012-12-05 10:00:00,42.97,43.0,42.87,42.96,204100.0,24.9579,24.9754,24.8998,24.9521,204100.0
2012-12-05 10:30:00,42.97,43.07,42.89,42.97,301700.0,24.9579,25.016,24.9115,24.9579,301700.0
2012-12-05 11:00:00,42.98,43.03,42.89,43.0,312200.0,24.9637,24.9928,24.9115,24.9754,312200.0
2012-12-05 11:30:00,43.01,43.18,43.01,43.13,259000.0,24.9812,25.0799,24.9812,25.0509,259000.0
2012-12-05 12:00:00,43.14,43.27,43.14,43.17,242000.0,25.0567,25.1322,25.0567,25.0741,242000.0
2012-12-05 12:30:00,43.18,43.67,43.18,43.6,404500.0,25.0799,25.3645,25.0799,25.3238,404500.0
2012-12-05 13:00:00,43.6,43.7,43.39,43.56,473900.0,25.3238,25.3819,25.2019,25.3006,473900.0
2012-12-05 13:30:00,43.56,43.62,43.52,43.56,379100.0,25.3006,25.3355,25.2774,25.3006,379100.0
2012-12-05 14:00:00,43.56,43.73,43.43,43.47,387900.0,25.3006,25.3994,25.2251,25.2483,387900.0
2012-12-05 14:30:00,43.47,43.67,43.39,43.63,300800.0,25.2483,25.3645,25.2019,25.3413,300800.0
2012-12-05 15:00:00,43.65,43.7,43.49,43.66,458500.0,25.3529,25.3819,25.26,25.3587,458500.0
2012-12-05 15:30:00,43.66,43.7,43.44,43.47,569800.0,25.3587,25.3819,25.2309,25.2483,569800.0
2012-12-06 09:30:00,43.95,44.0,43.56,43.79,976100.0,25.5271,25.5562,25.3006,25.4342,976100.0
2012-12-06 10:00:00,43.8,43.87,43.73,43.78,563500.0,25.44,25.4807,25.3994,25.4284,563500.0
2012-12-06 10:30:00,43.78,43.78,43.54,43.76,370900.0,25.4284,25.4284,25.289,25.4168,370900.0
2012-12-06 11:00:00,43.75,43.82,43.75,43.76,259200.0,25.411,25.4516,25.411,25.4168,259200.0
2012-12-06 11:30:00,43.75,43.8,43.71,43.75,333400.0,25.411,25.44,25.3877,25.411,333400.0
2012-12-06 12:00:00,43.75,43.79,43.73,43.77,282000.0,25.411,25.4342,25.3994,25.4226,282000.0
2012-12-06 12:30:00,43.77,43.78,43.69,43.69,425200.0,25.4226,25.4284,25.3761,25.3761,425200.0
2012-12-06 13:00:00,43.69,43.84,43.68,43.77,314100.0,25.3761,25.4632,25.3703,25.4226,314100.0
2012-12-06 13:30:00,43.77,43.78,43.73,43.76,281900.0,25.4226,25.4284,25.3994,25.4168,281900.0
2012-12-06 14:00:00,43.76,43.76,43.72,43.76,206000.0,25.4168,25.4168,25.3935,25.4168,206000.0
2012-12-06 14:30:00,43.75,43.79,43.74,43.77,222200.0,25.411,25.4342,25.4052,25.4226,222200.0
2012-12-06 15:00:00,43.77,43.8,43.73,43.73,287900.0,25.4226,25.44,25.3994,25.3994,287900.0
2012-12-06 15:30:00,43.73,43.77,43.7,43.74,444500.0,25.3994,25.4226,25.3819,25.4052,444500.0
2012-12-07 09:30:00,43.74,43.95,43.52,43.68,346300.0,25.4052,25.5271,25.2774,25.3703,346300.0
2012-12-07 10:00:00,43.67,43.73,43.5,43.59,277500.0,25.3645,25.3994,25.2658,25.318,277500.0
2012-12-07 10:30:00,43.58,43.6,43.47,43.53,206100.0,25.3122,25.3238,25.2483,25.2832,206100.0
2012-12-07 11:00:00,43.54,43.59,43.43,43.54,240500.0,25.289,25.318,25.2251,25.289,240500.0
2012-12-07 11:30:00,43.54,43.63,43.52,43.58,195200.0,25.289,25.3413,25.2774,25.3122,195200.0
2012-12-07 12:00:00,43.59,43.63,43.52,43.62,182900.0,25.318,25.3413,25.2774,25.3355,182900.0
2012-12-07 12:30:00,43.61,43.63,43.51,43.54,120100.0,25.3297,25.3413,25.2716,25.289,120100.0
2012-12-07 13:00:00,43.55,43.62,43.51,43.61,130000.0,25.2948,25.3355,25.2716,25.3297,130000.0
2012-12-07 13:30:00,43.6,43.61,43.49,43.51,127700.0,25.3238,25.3297,25.26,25.2716,127700.0
2012-12-07 14:00:00,43.5,43.59,43.49,43.56,257600.0,25.2658,25.318,25.26,25.3006,257600.0
2012-12-07 14:30:00,43.57,43.61,43.54,43.57,180000.0,25.3064,25.3297,25.289,25.3064,180000.0
2012-12-07 15:00:00,43.56,43.58,43.48,43.52,343700.0,25.3006,25.3122,25.2541,25.2774,343700.0
2012-12-07 15:30:00,43.53,43.73,43.51,43.72,598900.0,25.2832,25.3994,25.2716,25.3935,598900.0
2012-12-10 09:30:00,43.73,43.81,43.65,43.78,317700.0,25.3994,25.4458,25.3529,25.4284,317700.0
2012-12-10 10:00:00,43.79,43.86,43.73,43.76,235200.0,25.4342,25.4749,25.3994,25.4168,235200.0
2012-12-10 10:30:00,43.76,43.79,43.66,43.76,239400.0,25.4168,25.4342,25.3587,25.4168,239400.0
2012-12-10 11:00:00,43.76,43.81,43.67,43.79,344400.0,25.4168,25.4458,25.3645,25.4342,344400.0
2012-12-10 11:30:00,43.79,43.86,43.76,43.77,213400.0,25.4342,25.4749,25.4168,25.4226,213400.0
2012-12-10 12:00:00,43.77,43.82,43.71,43.73,196700.0,25.4226,25.4516,25.3877,25.3994,196700.0
2012-12-10 12:30:00,43.73,43.8,43.71,43.73,123200.0,25.3994,25.44,25.3877,25.3994,123200.0
2012-12-10 13:00:00,43.72,43.75,43.66,43.66,167100.0,25.3935,25.411,25.3587,25.3587,167100.0
2012-12-10 13:30:00,43.66,43.67,43.62,43.65,152300.0,25.3587,25.3645,25.3355,25.3529,152300.0
2012-12-10 14:00:00,43.65,43.66,43.56,43.56,174900.0,25.3529,25.3587,25.3006,25.3006,174900.0
2012-12-10 14:30:00,43.57,43.63,43.52,43.63,198900.0,25.3064,25.3413,25.2774,25.3413,198900.0
2012-12-10 15:00:00,43.63,43.65,43.59,43.63,195400.0,25.3413,25.3529,25.318,25.3413,195400.0
2012-12-10 15:30:00,43.64,43.71,43.63,43.67,449100.0,25.3471,25.3877,25.3413,25.3645,449100.0
2012-12-11 09:30:00,43.68,43.75,43.56,43.7,308200.0,25.3703,25.411,25.3006,25.3819,308200.0
2012-12-11 10:00:00,43.71,43.84,43.7,43.74,257900.0,25.3877,25.4632,25.3819,25.4052,257900.0
2012-12-11 10:30:00,43.75,43.76,43.61,43.64,286500.0,25.411,25.4168,25.3297,25.3471,286500.0
2012-12-11 11:00:00,43.64,43.75,43.55,43.68,302500.0,25.3471,25.411,25.2948,25.3703,302500.0
2012-12-11 11:30:00,43.69,43.72,43.55,43.61,273900.0,25.3761,25.3935,25.2948,25.3297,273900.0
2012-12-11 12:00:00,43.61,43.66,43.56,43.66,235700.0,25.3297,25.3587,25.3006,25.3587,235700.0
2012-12-11 12:30:00,43.66,43.76,43.57,43.75,282700.0,25.3587,25.4168,25.3064,25.411,282700.0
2012-12-11 13:00:00,43.76,43.78,43.63,43.65,225400.0,25.4168,25.4284,25.3413,25.3529,225400.0
2012-12-11 13:30:00,43.65,43.66,43.6,43.64,145500.0,25.3529,25.3587,25.3238,25.3471,145500.0
2012-12-11 14:00:00,43.65,43.66,43.52,43.53,249000.0,25.3529,25.3587,25.2774,25.2832,249000.0
2012-12-11 14:30:00,43.53,43.57,43.51,43.54,233800.0,25.2832,25.3064,25.2716,25.289,233800.0
2012-12-11 15:00:00,43.53,43.55,43.46,43.55,307600.0,25.2832,25.2948,25.2425,25.2948,307600.0
2012-12-11 15:30:00,43.56,43.63,43.53,43.61,507300.0,25.3006,25.3413,25.2832,25.3297,507300.0
2012-12-12 09:30:00,43.58,43.78,43.52,43.63,406600.0,25.3122,25.4284,25.2774,25.3413,406600.0
2012-12-12 10:00:00,43.62,43.64,43.49,43.53,462900.0,25.3355,25.3471,25.26,25.2832,462900.0
2012-12-12 10:30:00,43.54,43.55,43.43,43.49,319600.0,25.289,25.2948,25.2251,25.26,319600.0
2012-12-12 11:00:00,43.49,43.55,43.45,43.47,326100.0,25.26,25.2948,25.2367,25.2483,326100.0
2012-12-12 11:30:00,43.46,43.49,43.41,43.49,338000.0,25.2425,25.26,25.2135,25.26,338000.0
2012-12-12 12:00:00,43.48,43.5,43.36,43.4,301100.0,25.2541,25.2658,25.1844,25.2077,301100.0
2012-12-12 12:30:00,43.39,43.63,43.33,43.61,286400.0,25.2019,25.3413,25.167,25.3297,286400.0
2012-12-12 13:00:00,43.61,43.68,43.58,43.66,206300.0,25.3297,25.3703,25.3122,25.3587,206300.0
2012-12-12 13:30:00,43.65,43.66,43.56,43.61,155900.0,25.3529,25.3587,25.3006,25.3297,155900.0
2012-12-12 14:00:00,43.62,43.68,43.47,43.53,591100.0,25.3355,25.3703,25.2483,25.2832,591100.0
2012-12-12 14:30:00,43.52,43.54,43.38,43.44,346800.0,25.2774,25.289,25.1961,25.2309,346800.0
2012-12-12 15:00:00,43.43,43.45,43.3,43.42,418700.0,25.2251,25.2367,25.1496,25.2193,418700.0
2012-12-12 15:30:00,43.42,43.45,43.3,43.36,483700.0,25.2193,25.2367,25.1496,25.1844,483700.0
2012-12-13 09:30:00,43.33,43.38,43.12,43.28,279800.0,25.167,25.1961,25.045,25.138,279800.0
2012-12-13 10:00:00,43.28,43.3,43.16,43.2,275800.0,25.138,25.1496,25.0683,25.0915,275800.0
2012-12-13 10:30:00,43.2,43.36,43.19,43.28,225100.0,25.0915,25.1844,25.0857,25.138,225100.0
2012-12-13 11:00:00,43.29,43.29,43.11,43.23,258000.0,25.1438,25.1438,25.0392,25.1089,258000.0
2012-12-13 11:30:00,43.23,43.32,43.19,43.22,170000.0,25.1089,25.1612,25.0857,25.1031,170000.0
2012-12-13 12:00:00,43.22,43.28,43.22,43.23,253200.0,25.1031,25.138,25.1031,25.1089,253200.0
2012-12-13 12:30:00,43.23,43.28,43.15,43.17,194200.0,25.1089,25.138,25.0625,25.0741,194200.0
2012-12-13 13:00:00,43.18,43.2,43.08,43.14,179900.0,25.0799,25.0915,25.0218,25.0567,179900.0
2012-12-13 13:30:00,43.14,43.16,43.01,43.08,274500.0,25.0567,25.0683,24.9812,25.0218,274500.0
2012-12-13 14:00:00,43.08,43.16,43.01,43.15,179600.0,25.0218,25.0683,24.9812,25.0625,179600.0
2012-12-13 14:30:00,43.14,43.14,43.06,43.09,201400.0,25.0567,25.0567,25.0102,25.0276,201400.0
2012-12-13 15:00:00,43.09,43.12,43.02,43.05,286800.0,25.0276,25.045,24.987,25.0044,286800.0
2012-12-13 15:30:00,43.06,43.19,43.03,43.14,535800.0,25.0102,25.0857,24.9928,25.0567,535800.0
2012-12-14 09:30:00,43.1,43.14,42.97,42.97,519500.0,25.0334,25.0567,24.9579,24.9579,519500.0
2012-12-14 10:00:00,42.98,43.01,42.9,43.0,458000.0,24.9637,24.9812,24.9173,24.9754,458000.0
2012-12-14 10:30:00,42.99,43.03,42.85,42.85,420500.0,24.9695,24.9928,24.8882,24.8882,420500.0
2012-12-14 11:00:00,42.86,42.92,42.75,42.86,333700.0,24.894,24.9289,24.8301,24.894,333700.0
2012-12-14 11:30:00,42.87,42.89,42.8,42.85,183700.0,24.8998,24.9115,24.8592,24.8882,183700.0
2012-12-14 12:00:00,42.85,42.86,42.78,42.83,265000.0,24.8882,24.894,24.8476,24.8766,265000.0
2012-12-14 12:30:00,42.83,42.84,42.75,42.76,232100.0,24.8766,24.8824,24.8301,24.836,232100.0
2012-12-14 13:00:00,42.77,42.88,42.74,42.88,186100.0,24.8418,24.9057,24.8243,24.9057,186100.0
2012-12-14 13:30:00,42.89,42.97,42.84,42.84,528200.0,24.9115,24.9579,24.8824,24.8824,528200.0
2012-12-14 14:00:00,42.84,43.02,42.83,42.92,1741900.0,24.8824,24.987,24.8766,24.9289,1741900.0
2012-12-14 14:30:00,42.92,42.98,42.9,42.97,208800.0,24.9289,24.9637,24.9173,24.9579,208800.0
2012-12-14 15:00:00,42.98,43.0,42.92,42.98,292100.0,24.9637,24.9754,24.9289,24.9637,292100.0
2012-12-14 15:30:00,42.99,43.05,42.94,42.95,433900.0,24.9695,25.0044,24.9405,24.9463,433900.0
2012-12-17 09:30:00,42.93,43.48,42.93,43.4,427900.0,24.9347,25.2541,24.9347,25.2077,427900.0
2012-12-17 10:00:00,43.4,43.59,43.4,43.59,340700.0,25.2077,25.318,25.2077,25.318,340700.0
2012-12-17 10:30:00,43.58,43.67,43.46,43.48,320900.0,25.3122,25.3645,25.2425,25.2541,320900.0
2012-12-17 11:00:00,43.48,43.52,43.39,43.42,242100.0,25.2541,25.2774,25.2019,25.2193,242100.0
2012-12-17 11:30:00,43.41,43.46,43.35,43.39,248200.0,25.2135,25.2425,25.1786,25.2019,248200.0
2012-12-17 12:00:00,43.4,43.52,43.4,43.5,188300.0,25.2077,25.2774,25.2077,25.2658,188300.0
2012-12-17 12:30:00,43.51,43.52,43.43,43.5,182300.0,25.2716,25.2774,25.2251,25.2658,182300.0
2012-12-17 13:00:00,43.5,43.65,43.5,43.62,332000.0,25.2658,25.3529,25.2658,25.3355,332000.0
2012-12-17 13:30:00,43.61,43.65,43.54,43.59,299400.0,25.3297,25.3529,25.289,25.318,299400.0
2012-12-17 14:00:00,43.6,43.75,43.58,43.73,312800.0,25.3238,25.411,25.3122,25.3994,312800.0
2012-12-17 14:30:00,43.72,43.76,43.66,43.71,223800.0,25.3935,25.4168,25.3587,25.3877,223800.0
2012-12-17 15:00:00,43.7,43.74,43.65,43.66,314500.0,25.3819,25.4052,25.3529,25.3587,314500.0
2012-12-17 15:30:00,43.66,43.77,43.66,43.75,754300.0,25.3587,25.4226,25.3587,25.411,754300.0
2012-12-18 09:30:00,43.74,44.05,43.66,44.01,574000.0,25.4052,25.5852,25.3587,25.562,574000.0
2012-12-18 10:00:00,44.02,44.05,43.84,43.91,363900.0,25.5678,25.5852,25.4632,25.5039,363900.0
2012-12-18 10:30:00,43.92,44.14,43.91,43.94,348200.0,25.5097,25.6375,25.5039,25.5213,348200.0
2012-12-18 11:00:00,43.95,44.12,43.92,44.0,239200.0,25.5271,25.6259,25.5097,25.5562,239200.0
2012-12-18 11:30:00,44.0,44.03,43.88,43.9,136100.0,25.5562,25.5736,25.4865,25.4981,136100.0
2012-12-18 12:00:00,43.9,43.95,43.9,43.9,170400.0,25.4981,25.5271,25.4981,25.4981,170400.0
2012-12-18 12:30:00,43.91,44.08,43.89,44.05,148900.0,25.5039,25.6026,25.4923,25.5852,148900.0
2012-12-18 13:00:00,44.04,44.07,44.01,44.01,151300.0,25.5794,25.5968,25.562,25.562,151300.0
2012-12-18 13:30:00,44.01,44.08,43.91,43.99,163600.0,25.562,25.6026,25.5039,25.5504,163600.0
2012-12-18 14:00:00,43.98,44.01,43.83,43.84,205700.0,25.5446,25.562,25.4574,25.4632,205700.0
2012-12-18 14:30:00,43.85,43.85,43.74,43.75,196900.0,25.469,25.469,25.4052,25.411,196900.0
2012-12-18 15:00:00,43.74,43.82,43.72,43.75,298500.0,25.4052,25.4516,25.3935,25.411,298500.0
2012-12-18 15:30:00,43.74,43.91,43.72,43.87,939700.0,25.4052,25.5039,25.3935,25.4807,939700.0
2012-12-19 09:30:00,43.98,43.98,43.44,43.55,368500.0,25.5446,25.5446,25.2309,25.2948,368500.0
2012-12-19 10:00:00,43.56,43.59,43.45,43.46,349000.0,25.3006,25.318,25.2367,25.2425,349000.0
2012-12-19 10:30:00,43.45,43.51,43.32,43.37,383100.0,25.2367,25.2716,25.1612,25.1903,383100.0
2012-12-19 11:00:00,43.38,43.47,43.37,43.46,258200.0,25.1961,25.2483,25.1903,25.2425,258200.0
2012-12-19 11:30:00,43.46,43.59,43.45,43.57,458900.0,25.2425,25.318,25.2367,25.3064,458900.0
2012-12-19 12:00:00,43.58,43.62,43.46,43.53,265200.0,25.3122,25.3355,25.2425,25.2832,265200.0
2012-12-19 12:30:00,43.53,43.54,43.44,43.48,431100.0,25.2832,25.289,25.2309,25.2541,431100.0
2012-12-19 13:00:00,43.48,43.58,43.48,43.56,279800.0,25.2541,25.3122,25.2541,25.3006,279800.0
2012-12-19 13:30:00,43.57,43.57,43.49,43.53,318900.0,25.3064,25.3064,25.26,25.2832,318900.0
2012-12-19 14:00:00,43.52,43.53,43.42,43.45,183300.0,25.2774,25.2832,25.2193,25.2367,183300.0
2012-12-19 14:30:00,43.46,43.47,43.34,43.41,198100.0,25.2425,25.2483,25.1728,25.2135,198100.0
2012-12-19 15:00:00,43.41,43.44,43.37,43.43,230700.0,25.2135,25.2309,25.1903,25.2251,230700.0
2012-12-19 15:30:00,43.44,43.44,43.32,43.33,1133900.0,25.2309,25.2309,25.1612,25.167,1133900.0
2012-12-20 09:30:00,43.46,43.56,43.1,43.18,404200.0,25.2425,25.3006,25.0334,25.0799,404200.0
2012-12-20 10:00:00,43.19,43.37,43.16,43.34,356200.0,25.0857,25.1903,25.0683,25.1728,356200.0
2012-12-20 10:30:00,43.33,43.42,43.24,43.4,407500.0,25.167,25.2193,25.1147,25.2077,407500.0
2012-12-20 11:00:00,43.39,43.41,43.34,43.37,305700.0,25.2019,25.2135,25.1728,25.1903,305700.0
2012-12-20 11:30:00,43.37,43.38,43.3,43.34,367700.0,25.1903,25.1961,25.1496,25.1728,367700.0
2012-12-20 12:00:00,43.34,43.45,43.34,43.44,207100.0,25.1728,25.2367,25.1728,25.2309,207100.0
2012-12-20 12:30:00,43.44,43.55,43.42,43.53,217900.0,25.2309,25.2948,25.2193,25.2832,217900.0
2012-12-20 13:00:00,43.53,43.55,43.42,43.46,159400.0,25.2832,25.2948,25.2193,25.2425,159400.0
2012-12-20 13:30:00,43.45,43.55,43.43,43.51,204900.0,25.2367,25.2948,25.2251,25.2716,204900.0
2012-12-20 14:00:00,43.52,43.54,43.45,43.49,192300.0,25.2774,25.289,25.2367,25.26,192300.0
2012-12-20 14:30:00,43.49,43.54,43.45,43.51,213900.0,25.26,25.289,25.2367,25.2716,213900.0
2012-12-20 15:00:00,43.52,43.53,43.45,43.49,283200.0,25.2774,25.2832,25.2367,25.26,283200.0
2012-12-20 15:30:00,43.49,43.54,43.43,43.52,636700.0,25.26,25.289,25.2251,25.2774,636700.0
2012-12-21 09:30:00,43.43,43.48,43.17,43.45,1827800.0,25.2251,25.2541,25.0741,25.2367,1827800.0
2012-12-21 10:00:00,43.46,43.48,43.21,43.25,358700.0,25.2425,25.2541,25.0973,25.1206,358700.0
2012-12-21 10:30:00,43.26,43.31,43.2,43.25,192300.0,25.1264,25.1554,25.0915,25.1206,192300.0
2012-12-21 11:00:00,43.25,43.3,43.15,43.17,186400.0,25.1206,25.1496,25.0625,25.0741,186400.0
2012-12-21 11:30:00,43.17,43.2,42.97,43.11,247100.0,25.0741,25.0915,24.9579,25.0392,247100.0
2012-12-21 12:00:00,43.11,43.16,43.07,43.14,144800.0,25.0392,25.0683,25.016,25.0567,144800.0
2012-12-21 12:30:00,43.12,43.17,43.07,43.15,168600.0,25.045,25.0741,25.016,25.0625,168600.0
2012-12-21 13:00:00,43.15,43.19,43.09,43.14,165700.0,25.0625,25.0857,25.0276,25.0567,165700.0
2012-12-21 13:30:00,43.15,43.36,43.14,43.35,186300.0,25.0625,25.1844,25.0567,25.1786,186300.0
2012-12-21 14:00:00,43.35,43.41,43.33,43.33,187100.0,25.1786,25.2135,25.167,25.167,187100.0
2012-12-21 14:30:00,43.33,43.34,43.23,43.31,222800.0,25.167,25.1728,25.1089,25.1554,222800.0
2012-12-21 15:00:00,43.32,43.38,43.32,43.38,226700.0,25.1612,25.1961,25.1612,25.1961,226700.0
2012-12-21 15:30:00,43.37,43.41,43.29,43.32,557400.0,25.1903,25.2135,25.1438,25.1612,557400.0
2012-12-24 09:30:00,43.49,43.49,42.91,42.96,224700.0,25.26,25.26,24.9231,24.9521,224700.0
2012-12-24 10:00:00,42.96,42.98,42.91,42.93,220900.0,24.9521,24.9637,24.9231,24.9347,220900.0
2012-12-24 10:30:00,42.93,43.12,42.92,42.94,267500.0,24.9347,25.045,24.9289,24.9405,267500.0
2012-12-24 11:00:00,42.93,43.0,42.93,42.96,128600.0,24.9347,24.9754,24.9347,24.9521,128600.0
2012-12-24 11:30:00,42.96,42.99,42.91,42.96,178900.0,24.9521,24.9695,24.9231,24.9521,178900.0
2012-12-24 12:00:00,42.96,42.97,42.92,42.93,125300.0,24.9521,24.9579,24.9289,24.9347,125300.0
2012-12-24 12:30:00,42.93,43.15,42.93,43.1,279000.0,24.9347,25.0625,24.9347,25.0334,279000.0
2012-12-26 09:30:00,43.17,43.42,43.02,43.07,270700.0,25.0741,25.2193,24.987,25.016,270700.0
2012-12-26 10:00:00,43.08,43.16,43.01,43.07,214100.0,25.0218,25.0683,24.9812,25.016,214100.0
2012-12-26 10:30:00,43.07,43.11,43.02,43.08,121900.0,25.016,25.0392,24.987,25.0218,121900.0
2012-12-26 11:00:00,43.08,43.09,42.95,42.96,204800.0,25.0218,25.0276,24.9463,24.9521,204800.0
2012-12-26 11:30:00,42.97,43.01,42.9,42.92,201700.0,24.9579,24.9812,24.9173,24.9289,201700.0
2012-12-26 12:00:00,42.92,42.94,42.81,42.82,184800.0,24.9289,24.9405,24.865,24.8708,184800.0
2012-12-26 12:30:00,42.82,42.99,42.8,42.94,220400.0,24.8708,24.9695,24.8592,24.9405,220400.0
2012-12-26 13:00:00,42.95,43.05,42.92,43.04,177200.0,24.9463,25.0044,24.9289,24.9986,177200.0
2012-12-26 13:30:00,43.04,43.05,42.93,42.93,258600.0,24.9986,25.0044,24.9347,24.9347,258600.0
2012-12-26 14:00:00,42.93,42.98,42.89,42.92,188200.0,24.9347,24.9637,24.9115,24.9289,188200.0
2012-12-26 14:30:00,42.91,42.96,42.82,42.96,156000.0,24.9231,24.9521,24.8708,24.9521,156000.0
2012-12-26 15:00:00,42.96,42.96,42.8,42.82,298200.0,24.9521,24.9521,24.8592,24.8708,298200.0
2012-12-26 15:30:00,42.82,42.86,42.75,42.81,436100.0,24.8708,24.894,24.8301,24.865,436100.0
2012-12-27 09:30:00,42.74,42.88,42.73,42.83,236000.0,24.8243,24.9057,24.8185,24.8766,236000.0
2012-12-27 10:00:00,42.83,42.87,42.52,42.67,262400.0,24.8766,24.8998,24.6966,24.7837,262400.0
2012-12-27 10:30:00,42.68,42.7,42.48,42.56,370100.0,24.7895,24.8011,24.6733,24.7198,370100.0
2012-12-27 11:00:00,42.57,42.63,42.5,42.51,160600.0,24.7256,24.7604,24.6849,24.6907,160600.0
2012-12-27 11:30:00,42.51,42.53,42.47,42.5,256000.0,24.6907,24.7024,24.6675,24.6849,256000.0
2012-12-27 12:00:00,42.51,42.51,42.34,42.4,279500.0,24.6907,24.6907,24.592,24.6269,279500.0
2012-12-27 12:30:00,42.4,42.43,42.28,42.43,282600.0,24.6269,24.6443,24.5572,24.6443,282600.0
2012-12-27 13:00:00,42.43,42.49,42.33,42.37,142500.0,24.6443,24.6791,24.5862,24.6094,142500.0
2012-12-27 13:30:00,42.37,42.4,42.3,42.3,268500.0,24.6094,24.6269,24.5688,24.5688,268500.0
2012-12-27 14:00:00,42.3,42.34,42.28,42.29,250500.0,24.5688,24.592,24.5572,24.563,250500.0
2012-12-27 14:30:00,42.29,42.55,42.25,42.46,447200.0,24.563,24.714,24.5397,24.6617,447200.0
2012-12-27 15:00:00,42.48,42.67,42.46,42.61,232600.0,24.6733,24.7837,24.6617,24.7488,232600.0
2012-12-27 15:30:00,42.6,42.79,42.6,42.68,503300.0,24.743,24.8534,24.743,24.7895,503300.0
2012-12-28 09:30:00,42.44,42.58,42.24,42.45,335800.0,24.6501,24.7314,24.5339,24.6559,335800.0
2012-12-28 10:00:00,42.45,42.69,42.41,42.54,272800.0,24.6559,24.7953,24.6327,24.7082,272800.0
2012-12-28 10:30:00,42.53,42.97,42.53,42.88,383600.0,24.7024,24.9579,24.7024,24.9057,383600.0
2012-12-28 11:00:00,42.88,42.89,42.73,42.78,270600.0,24.9057,24.9115,24.8185,24.8476,270600.0
2012-12-28 11:30:00,42.78,42.81,42.69,42.72,173600.0,24.8476,24.865,24.7953,24.8127,173600.0
2012-12-28 12:00:00,42.72,42.78,42.7,42.71,188800.0,24.8127,24.8476,24.8011,24.8069,188800.0
2012-12-28 12:30:00,42.72,42.79,42.66,42.68,207800.0,24.8127,24.8534,24.7779,24.7895,207800.0
2012-12-28 13:00:00,42.68,42.72,42.61,42.62,130000.0,24.7895,24.8127,24.7488,24.7546,130000.0
2012-12-28 13:30:00,42.62,42.64,42.53,42.58,218400.0,24.7546,24.7663,24.7024,24.7314,218400.0
2012-12-28 14:00:00,42.58,42.6,42.42,42.44,326000.0,24.7314,24.743,24.6385,24.6501,326000.0
2012-12-28 14:30:00,42.45,42.51,42.43,42.5,157500.0,24.6559,24.6907,24.6443,24.6849,157500.0
2012-12-28 15:00:00,42.49,42.59,42.47,42.52,264200.0,24.6791,24.7372,24.6675,24.6966,264200.0
2012-12-28 15:30:00,42.52,42.53,42.32,42.33,604500.0,24.6966,24.7024,24.5804,24.5862,604500.0
2012-12-31 09:30:00,42.22,42.35,42.04,42.18,500300.0,24.5223,24.5978,24.4178,24.4991,500300.0
2012-12-31 10:00:00,42.18,42.34,42.04,42.25,359000.0,24.4991,24.592,24.4178,24.5397,359000.0
2012-12-31 10:30:00,42.25,42.36,42.2,42.33,233900.0,24.5397,24.6036,24.5107,24.5862,233900.0
2012-12-31 11:00:00,42.33,42.43,42.24,42.26,251300.0,24.5862,24.6443,24.5339,24.5455,251300.0
2012-12-31 11:30:00,42.25,42.29,42.12,42.16,201600.0,24.5397,24.563,24.4642,24.4875,201600.0
2012-12-31 12:00:00,42.16,42.24,42.13,42.24,160200.0,24.4875,24.5339,24.47,24.5339,160200.0
2012-12-31 12:30:00,42.23,42.54,42.23,42.32,261100.0,24.5281,24.7082,24.5281,24.5804,261100.0
2012-12-31 13:00:00,42.32,42.39,42.19,42.35,327100.0,24.5804,24.621,24.5049,24.5978,327100.0
2012-12-31 13:30:00,42.34,42.43,42.25,42.33,366800.0,24.592,24.6443,24.5397,24.5862,366800.0
2012-12-31 14:00:00,42.33,42.44,42.27,42.43,348700.0,24.5862,24.6501,24.5514,24.6443,348700.0
2012-12-31 14:30:00,42.44,42.55,42.34,42.51,249600.0,24.6501,24.714,24.592,24.6907,249600.0
2012-12-31 15:00:00,42.51,42.59,42.38,42.46,274500.0,24.6907,24.7372,24.6152,24.6617,274500.0
2012-12-31 15:30:00,42.47,42.85,42.47,42.8,531100.0,24.6675,24.8882,24.6675,24.8592,531100.0
2013-01-02 09:30:00,43.34,43.57,43.19,43.52,478600.0,25.1728,25.3064,25.0857,25.2774,478600.0
2013-01-02 10:00:00,43.53,43.63,43.47,43.5,410500.0,25.2832,25.3413,25.2483,25.2658,410500.0
2013-01-02 10:30:00,43.5,43.54,43.4,43.43,339000.0,25.2658,25.289,25.2077,25.2251,339000.0
2013-01-02 11:00:00,43.44,43.48,43.37,43.44,277000.0,25.2309,25.2541,25.1903,25.2309,277000.0
2013-01-02 11:30:00,43.44,43.51,43.41,43.5,252000.0,25.2309,25.2716,25.2135,25.2658,252000.0
2013-01-02 12:00:00,43.5,43.5,43.44,43.46,142000.0,25.2658,25.2658,25.2309,25.2425,142000.0
2013-01-02 12:30:00,43.47,43.5,43.43,43.45,165300.0,25.2483,25.2658,25.2251,25.2367,165300.0
2013-01-02 13:00:00,43.45,43.49,43.41,43.46,145300.0,25.2367,25.26,25.2135,25.2425,145300.0
2013-01-02 13:30:00,43.46,43.47,43.4,43.41,154200.0,25.2425,25.2483,25.2077,25.2135,154200.0
2013-01-02 14:00:00,43.42,43.5,43.4,43.49,225200.0,25.2193,25.2658,25.2077,25.26,225200.0
2013-01-02 14:30:00,43.5,43.51,43.4,43.48,198000.0,25.2658,25.2716,25.2077,25.2541,198000.0
2013-01-02 15:00:00,43.48,43.54,43.46,43.5,308600.0,25.2541,25.289,25.2425,25.2658,308600.0
2013-01-02 15:30:00,43.49,43.78,43.49,43.78,633800.0,25.26,25.4284,25.26,25.4284,633800.0
2013-01-03 09:30:00,43.76,43.88,43.68,43.69,289800.0,25.4168,25.4865,25.3703,25.3761,289800.0
2013-01-03 10:00:00,43.68,43.8,43.68,43.78,248000.0,25.3703,25.44,25.3703,25.4284,248000.0
2013-01-03 10:30:00,43.79,43.86,43.76,43.79,239300.0,25.4342,25.4749,25.4168,25.4342,239300.0
2013-01-03 11:00:00,43.79,43.87,43.77,43.84,204700.0,25.4342,25.4807,25.4226,25.4632,204700.0
2013-01-03 11:30:00,43.84,43.88,43.8,43.82,191400.0,25.4632,25.4865,25.44,25.4516,191400.0
2013-01-03 12:00:00,43.81,43.9,43.81,43.82,175700.0,25.4458,25.4981,25.4458,25.4516,175700.0
2013-01-03 12:30:00,43.83,43.88,43.78,43.86,175900.0,25.4574,25.4865,25.4284,25.4749,175900.0
2013-01-03 13:00:00,43.87,43.88,43.83,43.86,130100.0,25.4807,25.4865,25.4574,25.4749,130100.0
2013-01-03 13:30:00,43.85,43.88,43.82,43.85,232900.0,25.469,25.4865,25.4516,25.469,232900.0
2013-01-03 14:00:00,43.85,43.86,43.69,43.7,334100.0,25.469,25.4749,25.3761,25.3819,334100.0
2013-01-03 14:30:00,43.7,43.75,43.66,43.73,252100.0,25.3819,25.411,25.3587,25.3994,252100.0
2013-01-03 15:00:00,43.72,43.76,43.69,43.75,223500.0,25.3935,25.4168,25.3761,25.411,223500.0
2013-01-03 15:30:00,43.75,43.79,43.66,43.76,694300.0,25.411,25.4342,25.3587,25.4168,694300.0
2013-01-04 09:30:00,43.92,43.99,43.77,43.91,391900.0,25.5097,25.5504,25.4226,25.5039,391900.0
2013-01-04 10:00:00,43.93,44.1,43.92,44.07,394900.0,25.5155,25.6143,25.5097,25.5968,394900.0
2013-01-04 10:30:00,44.08,44.11,43.96,44.02,289400.0,25.6026,25.6201,25.5329,25.5678,289400.0
2013-01-04 11:00:00,44.02,44.12,43.97,44.03,295400.0,25.5678,25.6259,25.5387,25.5736,295400.0
2013-01-04 11:30:00,44.04,44.07,44.0,44.01,210600.0,25.5794,25.5968,25.5562,25.562,210600.0
2013-01-04 12:00:00,44.01,44.06,44.0,44.04,188400.0,25.562,25.591,25.5562,25.5794,188400.0
2013-01-04 12:30:00,44.04,44.07,44.02,44.05,122500.0,25.5794,25.5968,25.5678,25.5852,122500.0
2013-01-04 13:00:00,44.05,44.06,44.0,44.04,272000.0,25.5852,25.591,25.5562,25.5794,272000.0
2013-01-04 13:30:00,44.05,44.07,44.01,44.05,181600.0,25.5852,25.5968,25.562,25.5852,181600.0
2013-01-04 14:00:00,44.05,44.13,44.03,44.08,242900.0,25.5852,25.6317,25.5736,25.6026,242900.0
2013-01-04 14:30:00,44.08,44.09,44.01,44.02,209500.0,25.6026,25.6084,25.562,25.5678,209500.0
2013-01-04 15:00:00,44.02,44.13,44.01,44.1,453300.0,25.5678,25.6317,25.562,25.6143,453300.0
2013-01-04 15:30:00,44.09,44.21,44.09,44.15,856600.0,25.6084,25.6781,25.6084,25.6433,856600.0
2013-01-07 09:30:00,44.15,44.15,43.54,43.54,392700.0,25.6433,25.6433,25.289,25.289,392700.0
2013-01-07 10:00:00,43.55,43.75,43.54,43.73,267700.0,25.2948,25.411,25.289,25.3994,267700.0
2013-01-07 10:30:00,43.73,43.78,43.66,43.66,274800.0,25.3994,25.4284,25.3587,25.3587,274800.0
2013-01-07 11:00:00,43.66,43.7,43.59,43.6,221800.0,25.3587,25.3819,25.318,25.3238,221800.0
2013-01-07 11:30:00,43.59,43.63,43.51,43.57,148500.0,25.318,25.3413,25.2716,25.3064,148500.0
2013-01-07 12:00:00,43.56,43.58,43.35,43.47,2969300.0,25.3006,25.3122,25.1786,25.2483,2969300.0
2013-01-07 12:30:00,43.48,43.52,43.41,43.41,148400.0,25.2541,25.2774,25.2135,25.2135,148400.0
2013-01-07 13:00:00,43.41,43.47,43.36,43.39,151200.0,25.2135,25.2483,25.1844,25.2019,151200.0
2013-01-07 13:30:00,43.39,43.39,43.3,43.35,196800.0,25.2019,25.2019,25.1496,25.1786,196800.0
2013-01-07 14:00:00,43.34,43.38,43.27,43.31,329100.0,25.1728,25.1961,25.1322,25.1554,329100.0
2013-01-07 14:30:00,43.31,43.33,43.29,43.3,263000.0,25.1554,25.167,25.1438,25.1496,263000.0
2013-01-07 15:00:00,43.31,43.4,43.29,43.37,366600.0,25.1554,25.2077,25.1438,25.1903,366600.0
2013-01-07 15:30:00,43.37,43.4,43.31,43.39,758400.0,25.1903,25.2077,25.1554,25.2019,758400.0
2013-01-08 09:30:00,43.34,43.49,43.16,43.27,325900.0,25.1728,25.26,25.0683,25.1322,325900.0
2013-01-08 10:00:00,43.28,43.34,43.03,43.12,421400.0,25.138,25.1728,24.9928,25.045,421400.0
2013-01-08 10:30:00,43.13,43.22,43.1,43.21,247200.0,25.0509,25.1031,25.0334,25.0973,247200.0
2013-01-08 11:00:00,43.21,43.32,43.19,43.28,205600.0,25.0973,25.1612,25.0857,25.138,205600.0
2013-01-08 11:30:00,43.29,43.38,43.25,43.38,188500.0,25.1438,25.1961,25.1206,25.1961,188500.0
2013-01-08 12:00:00,43.38,43.38,43.26,43.29,103800.0,25.1961,25.1961,25.1264,25.1438,103800.0
2013-01-08 12:30:00,43.29,43.32,43.25,43.27,96600.0,25.1438,25.1612,25.1206,25.1322,96600.0
2013-01-08 13:00:00,43.27,43.28,43.21,43.23,97200.0,25.1322,25.138,25.0973,25.1089,97200.0
2013-01-08 13:30:00,43.23,43.24,43.15,43.17,134900.0,25.1089,25.1147,25.0625,25.0741,134900.0
2013-01-08 14:00:00,43.16,43.23,43.16,43.2,116000.0,25.0683,25.1089,25.0683,25.0915,116000.0
2013-01-08 14:30:00,43.19,43.24,43.17,43.24,122600.0,25.0857,25.1147,25.0741,25.1147,122600.0
2013-01-08 15:00:00,43.24,43.24,43.17,43.2,207900.0,25.1147,25.1147,25.0741,25.0915,207900.0
2013-01-08 15:30:00,43.2,43.27,43.16,43.27,442000.0,25.0915,25.1322,25.0683,25.1322,442000.0
2013-01-09 09:30:00,43.29,43.31,43.0,43.23,337200.0,25.1438,25.1554,24.9754,25.1089,337200.0
2013-01-09 10:00:00,43.22,43.25,43.09,43.13,280100.0,25.1031,25.1206,25.0276,25.0509,280100.0
2013-01-09 10:30:00,43.13,43.18,43.12,43.16,221000.0,25.0509,25.0799,25.045,25.0683,221000.0
2013-01-09 11:00:00,43.17,43.23,43.12,43.23,230500.0,25.0741,25.1089,25.045,25.1089,230500.0
2013-01-09 11:30:00,43.23,43.24,43.12,43.14,273700.0,25.1089,25.1147,25.045,25.0567,273700.0
2013-01-09 12:00:00,43.15,43.15,43.09,43.09,212100.0,25.0625,25.0625,25.0276,25.0276,212100.0
2013-01-09 12:30:00,43.09,43.12,43.03,43.12,334200.0,25.0276,25.045,24.9928,25.045,334200.0
2013-01-09 13:00:00,43.12,43.12,43.05,43.07,141600.0,25.045,25.045,25.0044,25.016,141600.0
2013-01-09 13:30:00,43.07,43.16,43.06,43.13,233500.0,25.016,25.0683,25.0102,25.0509,233500.0
2013-01-09 14:00:00,43.14,43.15,43.08,43.11,227700.0,25.0567,25.0625,25.0218,25.0392,227700.0
2013-01-09 14:30:00,43.11,43.12,43.0,43.01,323500.0,25.0392,25.045,24.9754,24.9812,323500.0
2013-01-09 15:00:00,43.0,43.03,42.94,42.98,425300.0,24.9754,24.9928,24.9405,24.9637,425300.0
2013-01-09 15:30:00,42.98,43.07,42.95,43.07,739300.0,24.9637,25.016,24.9463,25.016,739300.0
2013-01-10 09:30:00,43.17,43.23,43.03,43.11,353400.0,25.0741,25.1089,24.9928,25.0392,353400.0
2013-01-10 10:00:00,43.11,43.13,43.02,43.06,546300.0,25.0392,25.0509,24.987,25.0102,546300.0
2013-01-10 10:30:00,43.05,43.1,43.01,43.02,492700.0,25.0044,25.0334,24.9812,24.987,492700.0
2013-01-10 11:00:00,43.01,43.09,43.01,43.08,383500.0,24.9812,25.0276,24.9812,25.0218,383500.0
2013-01-10 11:30:00,43.09,43.16,43.08,43.14,474200.0,25.0276,25.0683,25.0218,25.0567,474200.0
2013-01-10 12:00:00,43.15,43.16,43.09,43.14,214200.0,25.0625,25.0683,25.0276,25.0567,214200.0
2013-01-10 12:30:00,43.14,43.25,43.12,43.25,208400.0,25.0567,25.1206,25.045,25.1206,208400.0
2013-01-10 13:00:00,43.25,43.25,43.14,43.16,183000.0,25.1206,25.1206,25.0567,25.0683,183000.0
2013-01-10 13:30:00,43.16,43.18,43.1,43.1,369900.0,25.0683,25.0799,25.0334,25.0334,369900.0
2013-01-10 14:00:00,43.1,43.17,43.1,43.11,227500.0,25.0334,25.0741,25.0334,25.0392,227500.0
2013-01-10 14:30:00,43.12,43.19,43.11,43.14,396700.0,25.045,25.0857,25.0392,25.0567,396700.0
2013-01-10 15:00:00,43.15,43.22,43.14,43.17,632200.0,25.0625,25.1031,25.0567,25.0741,632200.0
2013-01-10 15:30:00,43.17,43.25,43.14,43.21,925300.0,25.0741,25.1206,25.0567,25.0973,925300.0
2013-01-11 09:30:00,43.32,43.37,43.14,43.22,490800.0,25.1612,25.1903,25.0567,25.1031,490800.0
2013-01-11 10:00:00,43.22,43.25,43.07,43.21,317700.0,25.1031,25.1206,25.016,25.0973,317700.0
2013-01-11 10:30:00,43.2,43.26,43.18,43.18,300700.0,25.0915,25.1264,25.0799,25.0799,300700.0
2013-01-11 11:00:00,43.18,43.22,43.15,43.21,229500.0,25.0799,25.1031,25.0625,25.0973,229500.0
2013-01-11 11:30:00,43.22,43.22,43.15,43.17,438100.0,25.1031,25.1031,25.0625,25.0741,438100.0
2013-01-11 12:00:00,43.18,43.19,43.11,43.16,262800.0,25.0799,25.0857,25.0392,25.0683,262800.0
2013-01-11 12:30:00,43.16,43.17,43.13,43.14,94600.0,25.0683,25.0741,25.0509,25.0567,94600.0
2013-01-11 13:00:00,43.14,43.14,43.08,43.1,146600.0,25.0567,25.0567,25.0218,25.0334,146600.0
2013-01-11 13:30:00,43.11,43.13,43.08,43.12,247400.0,25.0392,25.0509,25.0218,25.045,247400.0
2013-01-11 14:00:00,43.11,43.18,43.1,43.15,436900.0,25.0392,25.0799,25.0334,25.0625,436900.0
2013-01-11 14:30:00,43.14,43.16,43.12,43.13,287300.0,25.0567,25.0683,25.045,25.0509,287300.0
2013-01-11 15:00:00,43.13,43.16,43.1,43.14,219600.0,25.0509,25.0683,25.0334,25.0567,219600.0
2013-01-11 15:30:00,43.14,43.19,43.13,43.17,370700.0,25.0567,25.0857,25.0509,25.0741,370700.0
2013-01-14 09:30:00,43.18,43.3,43.14,43.2,482900.0,25.0799,25.1496,25.0567,25.0915,482900.0
2013-01-14 10:00:00,43.2,43.22,43.1,43.18,406600.0,25.0915,25.1031,25.0334,25.0799,406600.0
2013-01-14 10:30:00,43.17,43.22,43.13,43.15,370200.0,25.0741,25.1031,25.0509,25.0625,370200.0
2013-01-14 11:00:00,43.15,43.18,43.11,43.13,538400.0,25.0625,25.0799,25.0392,25.0509,538400.0
2013-01-14 11:30:00,43.13,43.15,43.08,43.1,207000.0,25.0509,25.0625,25.0218,25.0334,207000.0
2013-01-14 12:00:00,43.11,43.12,43.07,43.08,222400.0,25.0392,25.045,25.016,25.0218,222400.0
2013-01-14 12:30:00,43.08,43.12,43.07,43.07,112600.0,25.0218,25.045,25.016,25.016,112600.0
2013-01-14 13:00:00,43.07,43.14,43.06,43.13,178500.0,25.016,25.0567,25.0102,25.0509,178500.0
2013-01-14 13:30:00,43.12,43.13,43.08,43.11,134100.0,25.045,25.0509,25.0218,25.0392,134100.0
2013-01-14 14:00:00,43.1,43.12,43.07,43.1,142800.0,25.0334,25.045,25.016,25.0334,142800.0
2013-01-14 14:30:00,43.1,43.11,43.08,43.09,205900.0,25.0334,25.0392,25.0218,25.0276,205900.0
2013-01-14 15:00:00,43.1,43.11,43.06,43.06,189000.0,25.0334,25.0392,25.0102,25.0102,189000.0
2013-01-14 15:30:00,43.06,43.07,43.02,43.02,990800.0,25.0102,25.016,24.987,24.987,990800.0
2013-01-15 09:30:00,43.03,43.07,42.83,42.91,402700.0,24.9928,25.016,24.8766,24.9231,402700.0
2013-01-15 10:00:00,42.91,42.93,42.84,42.88,220800.0,24.9231,24.9347,24.8824,24.9057,220800.0
2013-01-15 10:30:00,42.88,42.95,42.84,42.85,373700.0,24.9057,24.9463,24.8824,24.8882,373700.0
2013-01-15 11:00:00,42.85,42.93,42.83,42.92,165200.0,24.8882,24.9347,24.8766,24.9289,165200.0
2013-01-15 11:30:00,42.93,42.97,42.9,42.96,240900.0,24.9347,24.9579,24.9173,24.9521,240900.0
2013-01-15 12:00:00,42.96,42.98,42.92,42.94,130700.0,24.9521,24.9637,24.9289,24.9405,130700.0
2013-01-15 12:30:00,42.94,43.01,42.93,42.96,183000.0,24.9405,24.9812,24.9347,24.9521,183000.0
2013-01-15 13:00:00,42.97,42.99,42.9,42.95,158300.0,24.9579,24.9695,24.9173,24.9463,158300.0
2013-01-15 13:30:00,42.95,42.96,42.9,42.91,168600.0,24.9463,24.9521,24.9173,24.9231,168600.0
2013-01-15 14:00:00,42.91,42.96,42.89,42.93,213300.0,24.9231,24.9521,24.9115,24.9347,213300.0
2013-01-15 14:30:00,42.93,42.96,42.91,42.94,244300.0,24.9347,24.9521,24.9231,24.9405,244300.0
2013-01-15 15:00:00,42.94,42.99,42.92,42.97,680800.0,24.9405,24.9695,24.9289,24.9579,680800.0
2013-01-15 15:30:00,42.97,43.02,42.95,42.99,816700.0,24.9579,24.987,24.9463,24.9695,816700.0
2013-01-16 09:30:00,42.89,43.05,42.82,42.96,476900.0,24.9115,25.0044,24.8708,24.9521,476900.0
2013-01-16 10:00:00,42.97,43.06,42.96,43.0,586500.0,24.9579,25.0102,24.9521,24.9754,586500.0
2013-01-16 10:30:00,43.0,43.03,42.98,43.02,408900.0,24.9754,24.9928,24.9637,24.987,408900.0
2013-01-16 11:00:00,43.02,43.03,42.95,42.99,306400.0,24.987,24.9928,24.9463,24.9695,306400.0
2013-01-16 11:30:00,42.98,43.0,42.93,42.95,335000.0,24.9637,24.9754,24.9347,24.9463,335000.0
2013-01-16 12:00:00,42.95,42.98,42.88,42.9,119300.0,24.9463,24.9637,24.9057,24.9173,119300.0
2013-01-16 12:30:00,42.9,42.96,42.88,42.94,183700.0,24.9173,24.9521,24.9057,24.9405,183700.0
2013-01-16 13:00:00,42.94,42.95,42.88,42.94,279700.0,24.9405,24.9463,24.9057,24.9405,279700.0
2013-01-16 13:30:00,42.93,42.96,42.89,42.92,231600.0,24.9347,24.9521,24.9115,24.9289,231600.0
2013-01-16 14:00:00,42.91,42.92,42.88,42.91,674800.0,24.9231,24.9289,24.9057,24.9231,674800.0
2013-01-16 14:30:00,42.91,42.92,42.88,42.89,315600.0,24.9231,24.9289,24.9057,24.9115,315600.0
2013-01-16 15:00:00,42.9,42.91,42.88,42.89,244000.0,24.9173,24.9231,24.9057,24.9115,244000.0
2013-01-16 15:30:00,42.89,42.9,42.85,42.89,627100.0,24.9115,24.9173,24.8882,24.9115,627100.0
2013-01-17 09:30:00,43.05,43.05,42.85,42.94,558100.0,25.0044,25.0044,24.8882,24.9405,558100.0
2013-01-17 10:00:00,42.93,42.94,42.86,42.9,445000.0,24.9347,24.9405,24.894,24.9173,445000.0
2013-01-17 10:30:00,42.9,42.93,42.83,42.83,415800.0,24.9173,24.9347,24.8766,24.8766,415800.0
2013-01-17 11:00:00,42.84,42.92,42.82,42.89,405200.0,24.8824,24.9289,24.8708,24.9115,405200.0
2013-01-17 11:30:00,42.9,42.91,42.86,42.86,332100.0,24.9173,24.9231,24.894,24.894,332100.0
2013-01-17 12:00:00,42.87,42.99,42.85,42.96,492900.0,24.8998,24.9695,24.8882,24.9521,492900.0
2013-01-17 12:30:00,42.96,42.97,42.91,42.94,324900.0,24.9521,24.9579,24.9231,24.9405,324900.0
2013-01-17 13:00:00,42.94,42.94,42.87,42.91,241800.0,24.9405,24.9405,24.8998,24.9231,241800.0
2013-01-17 13:30:00,42.92,42.96,42.89,42.95,472200.0,24.9289,24.9521,24.9115,24.9463,472200.0
2013-01-17 14:00:00,42.96,42.97,42.9,42.94,264300.0,24.9521,24.9579,24.9173,24.9405,264300.0
2013-01-17 14:30:00,42.94,42.98,42.9,42.97,244600.0,24.9405,24.9637,24.9173,24.9579,244600.0
2013-01-17 15:00:00,42.97,43.02,42.96,43.02,254100.0,24.9579,24.987,24.9521,24.987,254100.0
2013-01-17 15:30:00,43.02,43.04,42.98,43.01,533700.0,24.987,24.9986,24.9637,24.9812,533700.0
2013-01-18 09:30:00,43.02,43.25,43.01,43.2,1134300.0,24.987,25.1206,24.9812,25.0915,1134300.0
2013-01-18 10:00:00,43.21,43.29,43.18,43.2,603900.0,25.0973,25.1438,25.0799,25.0915,603900.0
2013-01-18 10:30:00,43.21,43.27,43.19,43.25,245000.0,25.0973,25.1322,25.0857,25.1206,245000.0
2013-01-18 11:00:00,43.25,43.33,43.22,43.31,274200.0,25.1206,25.167,25.1031,25.1554,274200.0
2013-01-18 11:30:00,43.31,43.35,43.29,43.35,197400.0,25.1554,25.1786,25.1438,25.1786,197400.0
2013-01-18 12:00:00,43.34,43.43,43.34,43.4,202700.0,25.1728,25.2251,25.1728,25.2077,202700.0
2013-01-18 12:30:00,43.39,43.4,43.36,43.38,119100.0,25.2019,25.2077,25.1844,25.1961,119100.0
2013-01-18 13:00:00,43.39,43.4,43.39,43.39,235400.0,25.2019,25.2077,25.2019,25.2019,235400.0
2013-01-18 13:30:00,43.39,43.41,43.39,43.4,168000.0,25.2019,25.2135,25.2019,25.2077,168000.0
2013-01-18 14:00:00,43.4,43.43,43.4,43.43,133200.0,25.2077,25.2251,25.2077,25.2251,133200.0
2013-01-18 14:30:00,43.43,43.47,43.42,43.47,342100.0,25.2251,25.2483,25.2193,25.2483,342100.0
2013-01-18 15:00:00,43.47,43.47,43.45,43.47,167000.0,25.2483,25.2483,25.2367,25.2483,167000.0
2013-01-18 15:30:00,43.46,43.49,43.46,43.49,701400.0,25.2425,25.26,25.2425,25.26,701400.0
2013-01-22 09:30:00,43.45,43.75,43.43,43.71,624100.0,25.2367,25.411,25.2251,25.3877,624100.0
2013-01-22 10:00:00,43.71,43.75,43.65,43.65,374700.0,25.3877,25.411,25.3529,25.3529,374700.0
2013-01-22 10:30:00,43.65,43.71,43.6,43.66,231400.0,25.3529,25.3877,25.3238,25.3587,231400.0
2013-01-22 11:00:00,43.65,43.69,43.63,43.65,253200.0,25.3529,25.3761,25.3413,25.3529,253200.0
2013-01-22 11:30:00,43.65,43.72,43.64,43.69,353400.0,25.3529,25.3935,25.3471,25.3761,353400.0
2013-01-22 12:00:00,43.69,43.84,43.69,43.8,237500.0,25.3761,25.4632,25.3761,25.44,237500.0
2013-01-22 12:30:00,43.81,43.87,43.79,43.81,167800.0,25.4458,25.4807,25.4342,25.4458,167800.0
2013-01-22 13:00:00,43.81,43.84,43.77,43.77,178900.0,25.4458,25.4632,25.4226,25.4226,178900.0
2013-01-22 13:30:00,43.77,43.79,43.72,43.77,222300.0,25.4226,25.4342,25.3935,25.4226,222300.0
2013-01-22 14:00:00,43.77,43.85,43.75,43.85,195200.0,25.4226,25.469,25.411,25.469,195200.0
2013-01-22 14:30:00,43.85,43.86,43.82,43.83,226300.0,25.469,25.4749,25.4516,25.4574,226300.0
2013-01-22 15:00:00,43.82,43.86,43.8,43.84,566000.0,25.4516,25.4749,25.44,25.4632,566000.0
2013-01-22 15:30:00,43.85,43.87,43.83,43.84,621200.0,25.469,25.4807,25.4574,25.4632,621200.0
2013-01-23 09:30:00,43.8,43.83,43.65,43.83,493200.0,25.44,25.4574,25.3529,25.4574,493200.0
2013-01-23 10:00:00,43.83,43.83,43.63,43.65,589400.0,25.4574,25.4574,25.3413,25.3529,589400.0
2013-01-23 10:30:00,43.64,43.75,43.64,43.75,213600.0,25.3471,25.411,25.3471,25.411,213600.0
2013-01-23 11:00:00,43.75,43.79,43.7,43.75,243000.0,25.411,25.4342,25.3819,25.411,243000.0
2013-01-23 11:30:00,43.75,43.84,43.72,43.82,184200.0,25.411,25.4632,25.3935,25.4516,184200.0
2013-01-23 12:00:00,43.81,43.83,43.75,43.76,108600.0,25.4458,25.4574,25.411,25.4168,108600.0
2013-01-23 12:30:00,43.77,43.82,43.76,43.82,122400.0,25.4226,25.4516,25.4168,25.4516,122400.0
2013-01-23 13:00:00,43.82,43.83,43.77,43.82,116200.0,25.4516,25.4574,25.4226,25.4516,116200.0
2013-01-23 13:30:00,43.82,43.88,43.78,43.88,277100.0,25.4516,25.4865,25.4284,25.4865,277100.0
2013-01-23 14:00:00,43.88,43.88,43.81,43.83,140000.0,25.4865,25.4865,25.4458,25.4574,140000.0
2013-01-23 14:30:00,43.83,43.86,43.81,43.85,126400.0,25.4574,25.4749,25.4458,25.469,126400.0
2013-01-23 15:00:00,43.86,43.86,43.8,43.83,158500.0,25.4749,25.4749,25.44,25.4574,158500.0
2013-01-23 15:30:00,43.82,43.87,43.77,43.87,519400.0,25.4516,25.4807,25.4226,25.4807,519400.0
2013-01-24 09:30:00,43.95,44.3,43.95,44.08,567000.0,25.5271,25.7304,25.5271,25.6026,567000.0
2013-01-24 10:00:00,44.08,44.25,44.07,44.15,317700.0,25.6026,25.7014,25.5968,25.6433,317700.0
2013-01-24 10:30:00,44.14,44.21,44.1,44.18,238100.0,25.6375,25.6781,25.6143,25.6607,238100.0
2013-01-24 11:00:00,44.18,44.3,44.17,44.26,276600.0,25.6607,25.7304,25.6549,25.7072,276600.0
2013-01-24 11:30:00,44.26,44.28,44.09,44.12,239900.0,25.7072,25.7188,25.6084,25.6259,239900.0
2013-01-24 12:00:00,44.12,44.17,44.12,44.13,189400.0,25.6259,25.6549,25.6259,25.6317,189400.0
2013-01-24 12:30:00,44.12,44.13,44.03,44.08,175800.0,25.6259,25.6317,25.5736,25.6026,175800.0
2013-01-24 13:00:00,44.06,44.12,44.03,44.06,114800.0,25.591,25.6259,25.5736,25.591,114800.0
2013-01-24 13:30:00,44.05,44.06,43.98,44.02,301700.0,25.5852,25.591,25.5446,25.5678,301700.0
2013-01-24 14:00:00,44.02,44.11,44.02,44.11,164700.0,25.5678,25.6201,25.5678,25.6201,164700.0
2013-01-24 14:30:00,44.11,44.19,44.1,44.19,144900.0,25.6201,25.6665,25.6143,25.6665,144900.0
2013-01-24 15:00:00,44.19,44.23,44.16,44.18,294200.0,25.6665,25.6898,25.6491,25.6607,294200.0
2013-01-24 15:30:00,44.18,44.23,44.16,44.2,391600.0,25.6607,25.6898,25.6491,25.6723,391600.0
2013-01-25 09:30:00,44.3,44.84,44.21,44.44,872700.0,25.7304,26.0441,25.6781,25.8117,872700.0
2013-01-25 10:00:00,44.44,44.45,44.26,44.28,404900.0,25.8117,25.8175,25.7072,25.7188,404900.0
2013-01-25 10:30:00,44.29,44.33,44.19,44.29,317300.0,25.7246,25.7478,25.6665,25.7246,317300.0
2013-01-25 11:00:00,44.29,44.32,44.2,44.29,259400.0,25.7246,25.742,25.6723,25.7246,259400.0
2013-01-25 11:30:00,44.28,44.37,44.27,44.31,166100.0,25.7188,25.7711,25.713,25.7362,166100.0
2013-01-25 12:00:00,44.31,44.45,44.29,44.42,249500.0,25.7362,25.8175,25.7246,25.8001,249500.0
2013-01-25 12:30:00,44.42,44.47,44.41,44.46,185400.0,25.8001,25.8292,25.7943,25.8234,185400.0
2013-01-25 13:00:00,44.45,44.49,44.42,44.46,129200.0,25.8175,25.8408,25.8001,25.8234,129200.0
2013-01-25 13:30:00,44.46,44.51,44.38,44.39,272500.0,25.8234,25.8524,25.7769,25.7827,272500.0
2013-01-25 14:00:00,44.39,44.45,44.39,44.41,309400.0,25.7827,25.8175,25.7827,25.7943,309400.0
2013-01-25 14:30:00,44.41,44.43,44.33,44.34,191800.0,25.7943,25.8059,25.7478,25.7537,191800.0
2013-01-25 15:00:00,44.35,44.38,44.29,44.35,202400.0,25.7595,25.7769,25.7246,25.7595,202400.0
2013-01-25 15:30:00,44.34,44.45,44.28,44.45,878300.0,25.7537,25.8175,25.7188,25.8175,878300.0
2013-01-28 09:30:00,44.24,44.54,44.17,44.26,527300.0,25.6956,25.8698,25.6549,25.7072,527300.0
2013-01-28 10:00:00,44.25,44.26,44.13,44.17,317000.0,25.7014,25.7072,25.6317,25.6549,317000.0
2013-01-28 10:30:00,44.17,44.32,44.14,44.3,187600.0,25.6549,25.742,25.6375,25.7304,187600.0
2013-01-28 11:00:00,44.31,44.37,44.29,44.36,206300.0,25.7362,25.7711,25.7246,25.7653,206300.0
2013-01-28 11:30:00,44.35,44.42,44.31,44.41,167500.0,25.7595,25.8001,25.7362,25.7943,167500.0
2013-01-28 12:00:00,44.41,44.43,44.37,44.42,147900.0,25.7943,25.8059,25.7711,25.8001,147900.0
2013-01-28 12:30:00,44.42,44.42,44.32,44.35,134100.0,25.8001,25.8001,25.742,25.7595,134100.0
2013-01-28 13:00:00,44.35,44.41,44.34,44.38,219500.0,25.7595,25.7943,25.7537,25.7769,219500.0
2013-01-28 13:30:00,44.38,44.42,44.35,44.41,223400.0,25.7769,25.8001,25.7595,25.7943,223400.0
2013-01-28 14:00:00,44.41,44.44,44.39,44.44,148500.0,25.7943,25.8117,25.7827,25.8117,148500.0
2013-01-28 14:30:00,44.44,44.44,44.38,44.4,216700.0,25.8117,25.8117,25.7769,25.7885,216700.0
2013-01-28 15:00:00,44.39,44.41,44.33,44.37,191600.0,25.7827,25.7943,25.7478,25.7711,191600.0
2013-01-28 15:30:00,44.37,44.4,44.35,44.36,382400.0,25.7711,25.7885,25.7595,25.7653,382400.0
2013-01-29 09:30:00,44.36,44.46,44.33,44.4,331900.0,25.7653,25.8234,25.7478,25.7885,331900.0
2013-01-29 10:00:00,44.41,44.48,44.37,44.47,285100.0,25.7943,25.835,25.7711,25.8292,285100.0
2013-01-29 10:30:00,44.47,44.5,44.43,44.46,248900.0,25.8292,25.8466,25.8059,25.8234,248900.0
2013-01-29 11:00:00,44.47,44.54,44.46,44.54,309600.0,25.8292,25.8698,25.8234,25.8698,309600.0
2013-01-29 11:30:00,44.55,44.57,44.49,44.54,147300.0,25.8756,25.8872,25.8408,25.8698,147300.0
2013-01-29 12:00:00,44.55,44.61,44.54,44.58,193400.0,25.8756,25.9105,25.8698,25.893,193400.0
2013-01-29 12:30:00,44.58,44.68,44.58,44.68,244900.0,25.893,25.9511,25.893,25.9511,244900.0
2013-01-29 13:00:00,44.68,44.72,44.66,44.72,177900.0,25.9511,25.9744,25.9395,25.9744,177900.0
2013-01-29 13:30:00,44.72,44.74,44.66,44.67,326600.0,25.9744,25.986,25.9395,25.9453,326600.0
2013-01-29 14:00:00,44.66,44.69,44.61,44.62,260500.0,25.9395,25.9569,25.9105,25.9163,260500.0
2013-01-29 14:30:00,44.62,44.66,44.6,44.61,348200.0,25.9163,25.9395,25.9047,25.9105,348200.0
2013-01-29 15:00:00,44.61,44.68,44.6,44.68,447200.0,25.9105,25.9511,25.9047,25.9511,447200.0
2013-01-29 15:30:00,44.68,44.68,44.58,44.61,603800.0,25.9511,25.9511,25.893,25.9105,603800.0
2013-01-30 09:30:00,45.0,45.0,44.69,44.76,537700.0,26.137,26.137,25.9569,25.9976,537700.0
2013-01-30 10:00:00,44.75,44.84,44.72,44.75,575900.0,25.9918,26.0441,25.9744,25.9918,575900.0
2013-01-30 10:30:00,44.75,44.79,44.72,44.73,329100.0,25.9918,26.015,25.9744,25.9802,329100.0
2013-01-30 11:00:00,44.73,44.75,44.7,44.73,228000.0,25.9802,25.9918,25.9627,25.9802,228000.0
2013-01-30 11:30:00,44.74,44.77,44.7,44.71,186900.0,25.986,26.0034,25.9627,25.9686,186900.0
2013-01-30 12:00:00,44.72,44.76,44.7,44.7,192700.0,25.9744,25.9976,25.9627,25.9627,192700.0
2013-01-30 12:30:00,44.71,44.84,44.7,44.83,245900.0,25.9686,26.0441,25.9627,26.0383,245900.0
2013-01-30 13:00:00,44.83,44.84,44.14,44.43,2077800.0,26.0383,26.0441,25.6375,25.8059,2077800.0
2013-01-30 13:30:00,44.44,44.49,44.36,44.41,381900.0,25.8117,25.8408,25.7653,25.7943,381900.0
2013-01-30 14:00:00,44.41,44.44,44.37,44.42,301700.0,25.7943,25.8117,25.7711,25.8001,301700.0
2013-01-30 14:30:00,44.42,44.66,44.41,44.65,439400.0,25.8001,25.9395,25.7943,25.9337,439400.0
2013-01-30 15:00:00,44.65,44.68,44.57,44.66,422800.0,25.9337,25.9511,25.8872,25.9395,422800.0
2013-01-30 15:30:00,44.66,44.66,44.5,44.54,1013500.0,25.9395,25.9395,25.8466,25.8698,1013500.0
2013-01-31 09:30:00,44.0,44.08,43.87,43.91,387100.0,25.8393,25.8863,25.763,25.7864,387100.0
2013-01-31 10:00:00,43.91,43.94,43.8,43.89,281100.0,25.7864,25.8041,25.7218,25.7747,281100.0
2013-01-31 10:30:00,43.89,43.95,43.88,43.88,182200.0,25.7747,25.8099,25.7688,25.7688,182200.0
2013-01-31 11:00:00,43.88,43.96,43.85,43.95,176200.0,25.7688,25.8158,25.7512,25.8099,176200.0
2013-01-31 11:30:00,43.95,44.03,43.95,44.01,229500.0,25.8099,25.8569,25.8099,25.8452,229500.0
2013-01-31 12:00:00,44.01,44.02,43.96,43.96,161300.0,25.8452,25.851,25.8158,25.8158,161300.0
2013-01-31 12:30:00,43.97,44.05,43.94,44.01,165700.0,25.8217,25.8687,25.8041,25.8452,165700.0
2013-01-31 13:00:00,44.02,44.11,44.01,44.11,134200.0,25.851,25.9039,25.8452,25.9039,134200.0
2013-01-31 13:30:00,44.11,44.22,44.1,44.11,287500.0,25.9039,25.9685,25.898,25.9039,287500.0
2013-01-31 14:00:00,44.12,44.13,44.06,44.09,160800.0,25.9098,25.9156,25.8745,25.8921,160800.0
2013-01-31 14:30:00,44.09,44.18,44.09,44.14,173400.0,25.8921,25.945,25.8921,25.9215,173400.0
2013-01-31 15:00:00,44.15,44.15,44.08,44.15,199600.0,25.9274,25.9274,25.8863,25.9274,199600.0
2013-01-31 15:30:00,44.15,44.23,44.08,44.2,1123300.0,25.9274,25.9744,25.8863,25.9567,1123300.0
2013-02-01 09:30:00,44.31,44.41,44.15,44.15,437500.0,26.0213,26.0801,25.9274,25.9274,437500.0
2013-02-01 10:00:00,44.16,44.3,44.15,44.25,361500.0,25.9333,26.0155,25.9274,25.9861,361500.0
2013-02-01 10:30:00,44.25,44.25,44.11,44.18,204700.0,25.9861,25.9861,25.9039,25.945,204700.0
2013-02-01 11:00:00,44.18,44.21,44.14,44.14,347300.0,25.945,25.9626,25.9215,25.9215,347300.0
2013-02-01 11:30:00,44.14,44.16,44.09,44.12,269800.0,25.9215,25.9333,25.8921,25.9098,269800.0
2013-02-01 12:00:00,44.11,44.12,44.05,44.07,150700.0,25.9039,25.9098,25.8687,25.8804,150700.0
2013-02-01 12:30:00,44.07,44.08,44.04,44.05,145900.0,25.8804,25.8863,25.8628,25.8687,145900.0
2013-02-01 13:00:00,44.06,44.08,44.03,44.05,126300.0,25.8745,25.8863,25.8569,25.8687,126300.0
2013-02-01 13:30:00,44.05,44.07,44.02,44.05,135200.0,25.8687,25.8804,25.851,25.8687,135200.0
2013-02-01 14:00:00,44.04,44.06,44.04,44.04,87200.0,25.8628,25.8745,25.8628,25.8628,87200.0
2013-02-01 14:30:00,44.04,44.07,44.03,44.05,200300.0,25.8628,25.8804,25.8569,25.8687,200300.0
2013-02-01 15:00:00,44.06,44.06,44.01,44.02,242700.0,25.8745,25.8745,25.8452,25.851,242700.0
2013-02-01 15:30:00,44.03,44.03,43.94,44.01,647300.0,25.8569,25.8569,25.8041,25.8452,647300.0
2013-02-04 09:30:00,43.9,43.91,43.76,43.84,338400.0,25.7806,25.7864,25.6984,25.7453,338400.0
2013-02-04 10:00:00,43.84,43.91,43.8,43.86,282100.0,25.7453,25.7864,25.7218,25.7571,282100.0
2013-02-04 10:30:00,43.85,43.89,43.8,43.84,355000.0,25.7512,25.7747,25.7218,25.7453,355000.0
2013-02-04 11:00:00,43.84,43.88,43.79,43.81,197900.0,25.7453,25.7688,25.716,25.7277,197900.0
2013-02-04 11:30:00,43.82,43.86,43.79,43.83,248600.0,25.7336,25.7571,25.716,25.7395,248600.0
2013-02-04 12:00:00,43.83,43.85,43.79,43.84,176800.0,25.7395,25.7512,25.716,25.7453,176800.0
2013-02-04 12:30:00,43.84,43.86,43.79,43.8,169600.0,25.7453,25.7571,25.716,25.7218,169600.0
2013-02-04 13:00:00,43.81,43.84,43.79,43.83,110600.0,25.7277,25.7453,25.716,25.7395,110600.0
2013-02-04 13:30:00,43.83,43.86,43.81,43.84,283200.0,25.7395,25.7571,25.7277,25.7453,283200.0
2013-02-04 14:00:00,43.84,43.84,43.78,43.79,151600.0,25.7453,25.7453,25.7101,25.716,151600.0
2013-02-04 14:30:00,43.78,43.83,43.78,43.83,121000.0,25.7101,25.7395,25.7101,25.7395,121000.0
2013-02-04 15:00:00,43.83,43.83,43.76,43.8,201700.0,25.7395,25.7395,25.6984,25.7218,201700.0
2013-02-04 15:30:00,43.8,43.81,43.75,43.81,754500.0,25.7218,25.7277,25.6925,25.7277,754500.0
2013-02-05 09:30:00,43.94,44.07,43.88,44.06,359700.0,25.8041,25.8804,25.7688,25.8745,359700.0
2013-02-05 10:00:00,44.07,44.09,43.86,43.87,297600.0,25.8804,25.8921,25.7571,25.763,297600.0
2013-02-05 10:30:00,43.87,43.88,43.81,43.84,184200.0,25.763,25.7688,25.7277,25.7453,184200.0
2013-02-05 11:00:00,43.85,43.89,43.82,43.87,189200.0,25.7512,25.7747,25.7336,25.763,189200.0
2013-02-05 11:30:00,43.87,43.89,43.72,43.72,166000.0,25.763,25.7747,25.6749,25.6749,166000.0
2013-02-05 12:00:00,43.73,43.75,43.69,43.71,177500.0,25.6807,25.6925,25.6572,25.669,177500.0
2013-02-05 12:30:00,43.71,43.78,43.69,43.73,167100.0,25.669,25.7101,25.6572,25.6807,167100.0
2013-02-05 13:00:00,43.74,43.81,43.72,43.8,202800.0,25.6866,25.7277,25.6749,25.7218,202800.0
2013-02-05 13:30:00,43.81,43.86,43.79,43.83,278200.0,25.7277,25.7571,25.716,25.7395,278200.0
2013-02-05 14:00:00,43.83,43.84,43.78,43.79,182900.0,25.7395,25.7453,25.7101,25.716,182900.0
2013-02-05 14:30:00,43.79,43.82,43.78,43.78,192200.0,25.716,25.7336,25.7101,25.7101,192200.0
2013-02-05 15:00:00,43.79,43.8,43.76,43.79,167400.0,25.716,25.7218,25.6984,25.716,167400.0
2013-02-05 15:30:00,43.79,43.8,43.62,43.64,653400.0,25.716,25.7218,25.6161,25.6279,653400.0
2013-02-06 09:30:00,43.54,43.64,43.39,43.43,339000.0,25.5692,25.6279,25.4811,25.5046,339000.0
2013-02-06 10:00:00,43.44,43.49,43.37,43.46,225700.0,25.5104,25.5398,25.4693,25.5222,225700.0
2013-02-06 10:30:00,43.47,43.55,43.44,43.49,277200.0,25.528,25.575,25.5104,25.5398,277200.0
2013-02-06 11:00:00,43.49,43.55,43.45,43.52,227500.0,25.5398,25.575,25.5163,25.5574,227500.0
2013-02-06 11:30:00,43.51,43.58,43.49,43.55,158800.0,25.5515,25.5926,25.5398,25.575,158800.0
2013-02-06 12:00:00,43.55,43.62,43.55,43.62,167600.0,25.575,25.6161,25.575,25.6161,167600.0
2013-02-06 12:30:00,43.61,43.66,43.61,43.62,135900.0,25.6103,25.6396,25.6103,25.6161,135900.0
2013-02-06 13:00:00,43.63,43.71,43.61,43.7,204900.0,25.622,25.669,25.6103,25.6631,204900.0
2013-02-06 13:30:00,43.7,43.7,43.64,43.66,126300.0,25.6631,25.6631,25.6279,25.6396,126300.0
2013-02-06 14:00:00,43.66,43.76,43.66,43.73,255500.0,25.6396,25.6984,25.6396,25.6807,255500.0
2013-02-06 14:30:00,43.73,43.82,43.72,43.78,200000.0,25.6807,25.7336,25.6749,25.7101,200000.0
2013-02-06 15:00:00,43.79,43.85,43.5,43.85,186600.0,25.716,25.7512,25.5457,25.7512,186600.0
2013-02-06 15:30:00,43.84,43.86,43.75,43.79,781700.0,25.7453,25.7571,25.6925,25.716,781700.0
2013-02-07 09:30:00,43.87,44.08,43.83,43.97,380900.0,25.763,25.8863,25.7395,25.8217,380900.0
2013-02-07 10:00:00,43.97,44.02,43.87,43.9,280600.0,25.8217,25.851,25.763,25.7806,280600.0
2013-02-07 10:30:00,43.9,43.92,43.72,43.8,203000.0,25.7806,25.7923,25.6749,25.7218,203000.0
2013-02-07 11:00:00,43.81,43.84,43.77,43.84,180500.0,25.7277,25.7453,25.7042,25.7453,180500.0
2013-02-07 11:30:00,43.84,43.86,43.72,43.86,165300.0,25.7453,25.7571,25.6749,25.7571,165300.0
2013-02-07 12:00:00,43.86,43.87,43.82,43.83,139600.0,25.7571,25.763,25.7336,25.7395,139600.0
2013-02-07 12:30:00,43.84,43.86,43.8,43.85,136400.0,25.7453,25.7571,25.7218,25.7512,136400.0
2013-02-07 13:00:00,43.84,43.91,43.83,43.89,142500.0,25.7453,25.7864,25.7395,25.7747,142500.0
2013-02-07 13:30:00,43.9,43.91,43.85,43.86,122600.0,25.7806,25.7864,25.7512,25.7571,122600.0
2013-02-07 14:00:00,43.87,43.88,43.85,43.86,168300.0,25.763,25.7688,25.7512,25.7571,168300.0
2013-02-07 14:30:00,43.86,43.88,43.83,43.87,157800.0,25.7571,25.7688,25.7395,25.763,157800.0
2013-02-07 15:00:00,43.86,43.88,43.83,43.85,146700.0,25.7571,25.7688,25.7395,25.7512,146700.0
2013-02-07 15:30:00,43.85,43.86,43.8,43.83,378600.0,25.7512,25.7571,25.7218,25.7395,378600.0
2013-02-08 09:30:00,43.89,43.89,43.63,43.75,273900.0,25.7747,25.7747,25.622,25.6925,273900.0
2013-02-08 10:00:00,43.76,43.81,43.74,43.77,176800.0,25.6984,25.7277,25.6866,25.7042,176800.0
2013-02-08 10:30:00,43.77,43.86,43.77,43.85,185100.0,25.7042,25.7571,25.7042,25.7512,185100.0
2013-02-08 11:00:00,43.85,43.86,43.78,43.8,158800.0,25.7512,25.7571,25.7101,25.7218,158800.0
2013-02-08 11:30:00,43.8,43.8,43.72,43.75,160800.0,25.7218,25.7218,25.6749,25.6925,160800.0
2013-02-08 12:00:00,43.75,43.76,43.72,43.75,77100.0,25.6925,25.6984,25.6749,25.6925,77100.0
2013-02-08 12:30:00,43.74,43.76,43.72,43.74,114600.0,25.6866,25.6984,25.6749,25.6866,114600.0
2013-02-08 13:00:00,43.73,43.75,43.71,43.71,84600.0,25.6807,25.6925,25.669,25.669,84600.0
2013-02-08 13:30:00,43.71,43.73,43.71,43.72,95700.0,25.669,25.6807,25.669,25.6749,95700.0
2013-02-08 14:00:00,43.72,43.75,43.72,43.75,88600.0,25.6749,25.6925,25.6749,25.6925,88600.0
2013-02-08 14:30:00,43.75,43.81,43.74,43.8,93300.0,25.6925,25.7277,25.6866,25.7218,93300.0
2013-02-08 15:00:00,43.8,43.82,43.76,43.77,109000.0,25.7218,25.7336,25.6984,25.7042,109000.0
2013-02-08 15:30:00,43.78,43.84,43.73,43.84,420900.0,25.7101,25.7453,25.6807,25.7453,420900.0
2013-02-11 09:30:00,43.85,44.0,43.79,43.9,192600.0,25.7512,25.8393,25.716,25.7806,192600.0
2013-02-11 10:00:00,43.9,43.9,43.82,43.87,134500.0,25.7806,25.7806,25.7336,25.763,134500.0
2013-02-11 10:30:00,43.87,43.97,43.86,43.97,153600.0,25.763,25.8217,25.7571,25.8217,153600.0
2013-02-11 11:00:00,43.97,43.99,43.93,43.94,161200.0,25.8217,25.8334,25.7982,25.8041,161200.0
2013-02-11 11:30:00,43.94,43.99,43.92,43.98,79600.0,25.8041,25.8334,25.7923,25.8276,79600.0
2013-02-11 12:00:00,43.98,44.01,43.98,44.0,126800.0,25.8276,25.8452,25.8276,25.8393,126800.0
2013-02-11 12:30:00,44.01,44.03,43.98,44.02,121200.0,25.8452,25.8569,25.8276,25.851,121200.0
2013-02-11 13:00:00,44.01,44.03,43.98,44.0,93700.0,25.8452,25.8569,25.8276,25.8393,93700.0
2013-02-11 13:30:00,44.0,44.01,43.98,44.0,57300.0,25.8393,25.8452,25.8276,25.8393,57300.0
2013-02-11 14:00:00,44.0,44.04,44.0,44.02,85500.0,25.8393,25.8628,25.8393,25.851,85500.0
2013-02-11 14:30:00,44.02,44.05,44.01,44.04,119300.0,25.851,25.8687,25.8452,25.8628,119300.0
2013-02-11 15:00:00,44.04,44.24,44.04,44.14,448500.0,25.8628,25.9802,25.8628,25.9215,448500.0
2013-02-11 15:30:00,44.14,44.14,44.06,44.07,378600.0,25.9215,25.9215,25.8745,25.8804,378600.0
2013-02-12 09:30:00,44.07,44.12,43.95,43.96,229600.0,25.8804,25.9098,25.8099,25.8158,229600.0
2013-02-12 10:00:00,43.97,44.05,43.95,43.97,161800.0,25.8217,25.8687,25.8099,25.8217,161800.0
2013-02-12 10:30:00,43.98,43.98,43.91,43.96,150200.0,25.8276,25.8276,25.7864,25.8158,150200.0
2013-02-12 11:00:00,43.95,44.02,43.93,44.02,170200.0,25.8099,25.851,25.7982,25.851,170200.0
2013-02-12 11:30:00,44.02,44.07,44.01,44.06,107600.0,25.851,25.8804,25.8452,25.8745,107600.0
2013-02-12 12:00:00,44.06,44.08,44.02,44.06,144200.0,25.8745,25.8863,25.851,25.8745,144200.0
2013-02-12 12:30:00,44.06,44.11,44.04,44.1,79100.0,25.8745,25.9039,25.8628,25.898,79100.0
2013-02-12 13:00:00,44.1,44.14,44.08,44.12,118100.0,25.898,25.9215,25.8863,25.9098,118100.0
2013-02-12 13:30:00,44.12,44.16,44.11,44.13,88500.0,25.9098,25.9333,25.9039,25.9156,88500.0
2013-02-12 14:00:00,44.13,44.15,44.11,44.12,94700.0,25.9156,25.9274,25.9039,25.9098,94700.0
2013-02-12 14:30:00,44.13,44.17,44.12,44.12,128400.0,25.9156,25.9391,25.9098,25.9098,128400.0
2013-02-12 15:00:00,44.12,44.13,44.11,44.11,96000.0,25.9098,25.9156,25.9039,25.9039,96000.0
2013-02-12 15:30:00,44.12,44.16,44.11,44.16,245000.0,25.9098,25.9333,25.9039,25.9333,245000.0
2013-02-13 09:30:00,44.12,44.29,44.06,44.13,211600.0,25.9098,26.0096,25.8745,25.9156,211600.0
2013-02-13 10:00:00,44.14,44.23,44.13,44.22,177700.0,25.9215,25.9744,25.9156,25.9685,177700.0
2013-02-13 10:30:00,44.21,44.27,44.21,44.25,191300.0,25.9626,25.9979,25.9626,25.9861,191300.0
2013-02-13 11:00:00,44.24,44.25,44.21,44.22,162200.0,25.9802,25.9861,25.9626,25.9685,162200.0
2013-02-13 11:30:00,44.22,44.24,44.15,44.16,129400.0,25.9685,25.9802,25.9274,25.9333,129400.0
2013-02-13 12:00:00,44.17,44.19,44.15,44.18,80200.0,25.9391,25.9509,25.9274,25.945,80200.0
2013-02-13 12:30:00,44.17,44.19,44.14,44.15,109400.0,25.9391,25.9509,25.9215,25.9274,109400.0
2013-02-13 13:00:00,44.15,44.17,44.12,44.13,93400.0,25.9274,25.9391,25.9098,25.9156,93400.0
2013-02-13 13:30:00,44.13,44.15,44.1,44.11,64900.0,25.9156,25.9274,25.898,25.9039,64900.0
2013-02-13 14:00:00,44.11,44.15,44.08,44.11,125900.0,25.9039,25.9274,25.8863,25.9039,125900.0
2013-02-13 14:30:00,44.1,44.1,44.06,44.09,149600.0,25.898,25.898,25.8745,25.8921,149600.0
2013-02-13 15:00:00,44.1,44.13,44.09,44.13,118300.0,25.898,25.9156,25.8921,25.9156,118300.0
2013-02-13 15:30:00,44.13,44.19,44.11,44.17,497200.0,25.9156,25.9509,25.9039,25.9391,497200.0
2013-02-14 09:30:00,44.11,44.2,44.03,44.14,314700.0,25.9039,25.9567,25.8569,25.9215,314700.0
2013-02-14 10:00:00,44.14,44.22,43.97,43.97,337000.0,25.9215,25.9685,25.8217,25.8217,337000.0
2013-02-14 10:30:00,43.98,44.02,43.96,43.98,109000.0,25.8276,25.851,25.8158,25.8276,109000.0
2013-02-14 11:00:00,43.98,43.98,43.86,43.9,113900.0,25.8276,25.8276,25.7571,25.7806,113900.0
2013-02-14 11:30:00,43.89,43.89,43.81,43.84,125400.0,25.7747,25.7747,25.7277,25.7453,125400.0
2013-02-14 12:00:00,43.85,43.87,43.81,43.82,99200.0,25.7512,25.763,25.7277,25.7336,99200.0
2013-02-14 12:30:00,43.82,43.83,43.8,43.82,91000.0,25.7336,25.7395,25.7218,25.7336,91000.0
2013-02-14 13:00:00,43.81,43.85,43.8,43.82,106700.0,25.7277,25.7512,25.7218,25.7336,106700.0
2013-02-14 13:30:00,43.82,43.88,43.8,43.84,97900.0,25.7336,25.7688,25.7218,25.7453,97900.0
2013-02-14 14:00:00,43.84,43.94,43.84,43.91,106500.0,25.7453,25.8041,25.7453,25.7864,106500.0
2013-02-14 14:30:00,43.91,43.91,43.86,43.86,85700.0,25.7864,25.7864,25.7571,25.7571,85700.0
2013-02-14 15:00:00,43.87,43.93,43.85,43.93,146100.0,25.763,25.7982,25.7512,25.7982,146100.0
2013-02-14 15:30:00,43.93,43.93,43.89,43.91,324500.0,25.7982,25.7982,25.7747,25.7864,324500.0
2013-02-15 09:30:00,44.04,44.09,43.92,44.0,858000.0,25.8628,25.8921,25.7923,25.8393,858000.0
2013-02-15 10:00:00,44.0,44.07,44.0,44.04,145100.0,25.8393,25.8804,25.8393,25.8628,145100.0
2013-02-15 10:30:00,44.04,44.06,43.97,44.06,139000.0,25.8628,25.8745,25.8217,25.8745,139000.0
2013-02-15 11:00:00,44.06,44.09,44.04,44.08,210100.0,25.8745,25.8921,25.8628,25.8863,210100.0
2013-02-15 11:30:00,44.08,44.09,44.04,44.06,206100.0,25.8863,25.8921,25.8628,25.8745,206100.0
2013-02-15 12:00:00,44.05,44.06,43.96,43.97,122500.0,25.8687,25.8745,25.8158,25.8217,122500.0
2013-02-15 12:30:00,43.97,44.02,43.96,43.99,64900.0,25.8217,25.851,25.8158,25.8334,64900.0
2013-02-15 13:00:00,44.0,44.02,43.99,44.0,61700.0,25.8393,25.851,25.8334,25.8393,61700.0
2013-02-15 13:30:00,44.01,44.08,44.01,44.08,96900.0,25.8452,25.8863,25.8452,25.8863,96900.0
2013-02-15 14:00:00,44.08,44.09,43.95,43.95,163100.0,25.8863,25.8921,25.8099,25.8099,163100.0
2013-02-15 14:30:00,43.96,44.01,43.93,43.98,229800.0,25.8158,25.8452,25.7982,25.8276,229800.0
2013-02-15 15:00:00,43.98,44.05,43.98,44.02,136300.0,25.8276,25.8687,25.8276,25.851,136300.0
2013-02-15 15:30:00,44.03,44.1,44.02,44.09,520500.0,25.8569,25.898,25.851,25.8921,520500.0
2013-02-19 09:30:00,44.2,44.63,44.15,44.35,536100.0,25.9567,26.2093,25.9274,26.0448,536100.0
2013-02-19 10:00:00,44.34,44.45,44.31,44.37,210200.0,26.039,26.1036,26.0213,26.0566,210200.0
2013-02-19 10:30:00,44.38,44.43,44.33,44.37,181100.0,26.0625,26.0918,26.0331,26.0566,181100.0
2013-02-19 11:00:00,44.36,44.41,44.32,44.41,179300.0,26.0507,26.0801,26.0272,26.0801,179300.0
2013-02-19 11:30:00,44.4,44.45,44.35,44.43,200600.0,26.0742,26.1036,26.0448,26.0918,200600.0
2013-02-19 12:00:00,44.43,44.46,44.39,44.44,188300.0,26.0918,26.1094,26.0683,26.0977,188300.0
2013-02-19 12:30:00,44.44,44.46,44.41,44.45,186000.0,26.0977,26.1094,26.0801,26.1036,186000.0
2013-02-19 13:00:00,44.46,44.48,44.43,44.44,112600.0,26.1094,26.1212,26.0918,26.0977,112600.0
2013-02-19 13:30:00,44.43,44.45,44.41,44.43,101400.0,26.0918,26.1036,26.0801,26.0918,101400.0
2013-02-19 14:00:00,44.43,44.47,44.42,44.45,108500.0,26.0918,26.1153,26.0859,26.1036,108500.0
2013-02-19 14:30:00,44.44,44.5,44.44,44.47,131500.0,26.0977,26.1329,26.0977,26.1153,131500.0
2013-02-19 15:00:00,44.47,44.48,44.45,44.45,144100.0,26.1153,26.1212,26.1036,26.1036,144100.0
2013-02-19 15:30:00,44.46,44.48,44.41,44.47,288200.0,26.1094,26.1212,26.0801,26.1153,288200.0
2013-02-20 09:30:00,44.44,44.52,44.4,44.49,224500.0,26.0977,26.1447,26.0742,26.1271,224500.0
2013-02-20 10:00:00,44.48,44.53,44.45,44.47,182200.0,26.1212,26.1505,26.1036,26.1153,182200.0
2013-02-20 10:30:00,44.47,44.55,44.45,44.53,173000.0,26.1153,26.1623,26.1036,26.1505,173000.0
2013-02-20 11:00:00,44.54,44.55,44.51,44.54,179900.0,26.1564,26.1623,26.1388,26.1564,179900.0
2013-02-20 11:30:00,44.53,44.67,44.53,44.67,223200.0,26.1505,26.2328,26.1505,26.2328,223200.0
2013-02-20 12:00:00,44.66,44.69,44.63,44.63,133600.0,26.2269,26.2445,26.2093,26.2093,133600.0
2013-02-20 12:30:00,44.63,44.72,44.63,44.72,132800.0,26.2093,26.2621,26.2093,26.2621,132800.0
2013-02-20 13:00:00,44.72,44.73,44.68,44.72,179100.0,26.2621,26.268,26.2386,26.2621,179100.0
2013-02-20 13:30:00,44.73,44.76,44.71,44.76,108800.0,26.268,26.2856,26.2562,26.2856,108800.0
2013-02-20 14:00:00,44.76,44.77,44.61,44.66,250100.0,26.2856,26.2915,26.1975,26.2269,250100.0
2013-02-20 14:30:00,44.66,44.68,44.53,44.56,244700.0,26.2269,26.2386,26.1505,26.1682,244700.0
2013-02-20 15:00:00,44.56,44.62,44.51,44.52,242900.0,26.1682,26.2034,26.1388,26.1447,242900.0
2013-02-20 15:30:00,44.52,44.6,44.49,44.56,686600.0,26.1447,26.1916,26.1271,26.1682,686600.0
2013-02-21 09:30:00,44.53,44.72,44.42,44.59,355200.0,26.1505,26.2621,26.0859,26.1858,355200.0
2013-02-21 10:00:00,44.58,44.69,44.48,44.53,372700.0,26.1799,26.2445,26.1212,26.1505,372700.0
2013-02-21 10:30:00,44.54,44.54,44.46,44.47,196400.0,26.1564,26.1564,26.1094,26.1153,196400.0
2013-02-21 11:00:00,44.47,44.5,44.4,44.43,187000.0,26.1153,26.1329,26.0742,26.0918,187000.0
2013-02-21 11:30:00,44.43,44.5,44.41,44.49,157500.0,26.0918,26.1329,26.0801,26.1271,157500.0
2013-02-21 12:00:00,44.49,44.57,44.48,44.56,182100.0,26.1271,26.174,26.1212,26.1682,182100.0
2013-02-21 12:30:00,44.56,44.58,44.46,44.55,130900.0,26.1682,26.1799,26.1094,26.1623,130900.0
2013-02-21 13:00:00,44.55,44.58,44.51,44.56,97700.0,26.1623,26.1799,26.1388,26.1682,97700.0
2013-02-21 13:30:00,44.56,44.58,44.53,44.57,215400.0,26.1682,26.1799,26.1505,26.174,215400.0
2013-02-21 14:00:00,44.57,44.57,44.52,44.53,117800.0,26.174,26.174,26.1447,26.1505,117800.0
2013-02-21 14:30:00,44.54,44.56,44.48,44.5,116700.0,26.1564,26.1682,26.1212,26.1329,116700.0
2013-02-21 15:00:00,44.51,44.56,44.49,44.53,176900.0,26.1388,26.1682,26.1271,26.1505,176900.0
2013-02-21 15:30:00,44.53,44.53,44.41,44.43,362700.0,26.1505,26.1505,26.0801,26.0918,362700.0
2013-02-22 09:30:00,44.59,44.85,44.51,44.85,301500.0,26.1858,26.3385,26.1388,26.3385,301500.0
2013-02-22 10:00:00,44.86,44.87,44.67,44.68,290100.0,26.3443,26.3502,26.2328,26.2386,290100.0
2013-02-22 10:30:00,44.67,44.74,44.67,44.69,310100.0,26.2328,26.2739,26.2328,26.2445,310100.0
2013-02-22 11:00:00,44.7,44.74,44.66,44.74,220800.0,26.2504,26.2739,26.2269,26.2739,220800.0
2013-02-22 11:30:00,44.74,44.74,44.68,44.69,186900.0,26.2739,26.2739,26.2386,26.2445,186900.0
2013-02-22 12:00:00,44.69,44.7,44.64,44.69,185500.0,26.2445,26.2504,26.2151,26.2445,185500.0
2013-02-22 12:30:00,44.68,44.74,44.67,44.7,127200.0,26.2386,26.2739,26.2328,26.2504,127200.0
2013-02-22 13:00:00,44.7,44.73,44.66,44.71,138300.0,26.2504,26.268,26.2269,26.2562,138300.0
2013-02-22 13:30:00,44.71,44.71,44.67,44.68,97100.0,26.2562,26.2562,26.2328,26.2386,97100.0
2013-02-22 14:00:00,44.68,44.68,44.63,44.64,108300.0,26.2386,26.2386,26.2093,26.2151,108300.0
2013-02-22 14:30:00,44.64,44.69,44.63,44.69,113600.0,26.2151,26.2445,26.2093,26.2445,113600.0
2013-02-22 15:00:00,44.69,44.7,44.66,44.66,132300.0,26.2445,26.2504,26.2269,26.2269,132300.0
2013-02-22 15:30:00,44.66,44.74,44.64,44.74,388900.0,26.2269,26.2739,26.2151,26.2739,388900.0
2013-02-25 09:30:00,44.84,45.17,44.82,45.13,710400.0,26.3326,26.5264,26.3208,26.5029,710400.0
2013-02-25 10:00:00,45.13,45.24,45.07,45.11,321300.0,26.5029,26.5675,26.4677,26.4912,321300.0
2013-02-25 10:30:00,45.11,45.17,45.0,45.01,262000.0,26.4912,26.5264,26.4266,26.4324,262000.0
2013-02-25 11:00:00,45.01,45.11,45.01,45.08,255900.0,26.4324,26.4912,26.4324,26.4735,255900.0
2013-02-25 11:30:00,45.08,45.09,45.01,45.04,216300.0,26.4735,26.4794,26.4324,26.45,216300.0
2013-02-25 12:00:00,45.03,45.04,44.91,44.94,224900.0,26.4442,26.45,26.3737,26.3913,224900.0
2013-02-25 12:30:00,44.93,45.01,44.93,45.0,175100.0,26.3854,26.4324,26.3854,26.4266,175100.0
2013-02-25 13:00:00,45.01,45.02,44.91,44.96,224800.0,26.4324,26.4383,26.3737,26.4031,224800.0
2013-02-25 13:30:00,44.96,44.96,44.72,44.74,307800.0,26.4031,26.4031,26.2621,26.2739,307800.0
2013-02-25 14:00:00,44.74,44.78,44.7,44.76,174700.0,26.2739,26.2974,26.2504,26.2856,174700.0
2013-02-25 14:30:00,44.77,44.84,44.76,44.82,164000.0,26.2915,26.3326,26.2856,26.3208,164000.0
2013-02-25 15:00:00,44.82,44.87,44.75,44.77,343700.0,26.3208,26.3502,26.2797,26.2915,343700.0
2013-02-25 15:30:00,44.77,44.78,44.53,44.53,738200.0,26.2915,26.2974,26.1505,26.1505,738200.0
2013-02-26 09:30:00,44.68,45.07,44.65,44.84,464100.0,26.2386,26.4677,26.221,26.3326,464100.0
2013-02-26 10:00:00,44.85,44.88,44.57,44.69,415000.0,26.3385,26.3561,26.174,26.2445,415000.0
2013-02-26 10:30:00,44.69,44.75,44.62,44.69,225100.0,26.2445,26.2797,26.2034,26.2445,225100.0
2013-02-26 11:00:00,44.68,44.73,44.6,44.64,296800.0,26.2386,26.268,26.1916,26.2151,296800.0
2013-02-26 11:30:00,44.64,44.65,44.55,44.64,147700.0,26.2151,26.221,26.1623,26.2151,147700.0
2013-02-26 12:00:00,44.64,44.7,44.56,44.65,164600.0,26.2151,26.2504,26.1682,26.221,164600.0
2013-02-26 12:30:00,44.66,44.68,44.61,44.62,197200.0,26.2269,26.2386,26.1975,26.2034,197200.0
2013-02-26 13:00:00,44.62,44.72,44.62,44.69,305900.0,26.2034,26.2621,26.2034,26.2445,305900.0
2013-02-26 13:30:00,44.69,44.71,44.55,44.57,197900.0,26.2445,26.2562,26.1623,26.174,197900.0
2013-02-26 14:00:00,44.57,44.73,44.57,44.72,160500.0,26.174,26.268,26.174,26.2621,160500.0
2013-02-26 14:30:00,44.72,44.73,44.61,44.64,132700.0,26.2621,26.268,26.1975,26.2151,132700.0
2013-02-26 15:00:00,44.65,44.71,44.57,44.59,195800.0,26.221,26.2562,26.174,26.1858,195800.0
2013-02-26 15:30:00,44.59,44.78,44.57,44.71,555800.0,26.1858,26.2974,26.174,26.2562,555800.0
2013-02-27 09:30:00,44.71,44.83,44.63,44.73,197200.0,26.2562,26.3267,26.2093,26.268,197200.0
2013-02-27 10:00:00,44.73,44.85,44.71,44.85,296200.0,26.268,26.3385,26.2562,26.3385,296200.0
2013-02-27 10:30:00,44.84,44.87,44.79,44.83,306500.0,26.3326,26.3502,26.3032,26.3267,306500.0
2013-02-27 11:00:00,44.84,44.9,44.84,44.85,325700.0,26.3326,26.3678,26.3326,26.3385,325700.0
2013-02-27 11:30:00,44.85,44.86,44.8,44.8,215500.0,26.3385,26.3443,26.3091,26.3091,215500.0
2013-02-27 12:00:00,44.79,44.9,44.79,44.9,130400.0,26.3032,26.3678,26.3032,26.3678,130400.0
2013-02-27 12:30:00,44.9,44.95,44.9,44.94,273400.0,26.3678,26.3972,26.3678,26.3913,273400.0
2013-02-27 13:00:00,44.95,44.98,44.92,44.95,268300.0,26.3972,26.4148,26.3796,26.3972,268300.0
2013-02-27 13:30:00,44.96,45.02,44.95,45.02,172100.0,26.4031,26.4383,26.3972,26.4383,172100.0
2013-02-27 14:00:00,45.01,45.12,44.98,45.12,197900.0,26.4324,26.497,26.4148,26.497,197900.0
2013-02-27 14:30:00,45.12,45.13,45.06,45.13,183200.0,26.497,26.5029,26.4618,26.5029,183200.0
2013-02-27 15:00:00,45.13,45.19,45.09,45.18,225600.0,26.5029,26.5381,26.4794,26.5323,225600.0
2013-02-27 15:30:00,45.18,45.19,45.07,45.07,479700.0,26.5323,26.5381,26.4677,26.4677,479700.0
2013-02-28 09:30:00,45.14,45.18,44.91,45.14,286900.0,26.5088,26.5323,26.3737,26.5088,286900.0
2013-02-28 10:00:00,45.15,45.18,45.01,45.05,352000.0,26.5146,26.5323,26.4324,26.4559,352000.0
2013-02-28 10:30:00,45.06,45.06,44.87,44.99,278900.0,26.4618,26.4618,26.3502,26.4207,278900.0
2013-02-28 11:00:00,44.98,45.07,44.97,45.07,147100.0,26.4148,26.4677,26.4089,26.4677,147100.0
2013-02-28 11:30:00,45.06,45.17,45.06,45.11,143500.0,26.4618,26.5264,26.4618,26.4912,143500.0
2013-02-28 12:00:00,45.1,45.16,45.08,45.14,139400.0,26.4853,26.5205,26.4735,26.5088,139400.0
2013-02-28 12:30:00,45.14,45.18,45.05,45.1,184700.0,26.5088,26.5323,26.4559,26.4853,184700.0
2013-02-28 13:00:00,45.1,45.16,44.99,45.15,517300.0,26.4853,26.5205,26.4207,26.5146,517300.0
2013-02-28 13:30:00,45.15,45.25,45.14,45.25,320300.0,26.5146,26.5734,26.5088,26.5734,320300.0
2013-02-28 14:00:00,45.25,45.25,45.22,45.23,114600.0,26.5734,26.5734,26.5557,26.5616,114600.0
2013-02-28 14:30:00,45.23,45.24,45.15,45.15,319900.0,26.5616,26.5675,26.5146,26.5146,319900.0
2013-02-28 15:00:00,45.15,45.16,45.07,45.08,452300.0,26.5146,26.5205,26.4677,26.4735,452300.0
2013-02-28 15:30:00,45.08,45.13,45.01,45.01,748700.0,26.4735,26.5029,26.4324,26.4324,748700.0
2013-03-01 09:30:00,44.88,45.0,44.68,44.86,651200.0,26.3561,26.4266,26.2386,26.3443,651200.0
2013-03-01 10:00:00,44.86,44.91,44.72,44.75,340800.0,26.3443,26.3737,26.2621,26.2797,340800.0
2013-03-01 10:30:00,44.76,44.94,44.73,44.94,444300.0,26.2856,26.3913,26.268,26.3913,444300.0
2013-03-01 11:00:00,44.94,44.99,44.85,44.88,394600.0,26.3913,26.4207,26.3385,26.3561,394600.0
2013-03-01 11:30:00,44.89,44.89,44.79,44.82,250800.0,26.362,26.362,26.3032,26.3208,250800.0
2013-03-01 12:00:00,44.82,44.82,44.75,44.8,217900.0,26.3208,26.3208,26.2797,26.3091,217900.0
2013-03-01 12:30:00,44.81,44.95,44.81,44.93,164900.0,26.315,26.3972,26.315,26.3854,164900.0
2013-03-01 13:00:00,44.93,44.94,44.81,44.82,161500.0,26.3854,26.3913,26.315,26.3208,161500.0
2013-03-01 13:30:00,44.82,44.85,44.78,44.85,172200.0,26.3208,26.3385,26.2974,26.3385,172200.0
2013-03-01 14:00:00,44.85,44.87,44.79,44.82,123700.0,26.3385,26.3502,26.3032,26.3208,123700.0
2013-03-01 14:30:00,44.82,44.87,44.77,44.82,190100.0,26.3208,26.3502,26.2915,26.3208,190100.0
2013-03-01 15:00:00,44.82,44.82,44.71,44.73,284300.0,26.3208,26.3208,26.2562,26.268,284300.0
2013-03-01 15:30:00,44.74,44.85,44.73,44.85,558500.0,26.2739,26.3385,26.268,26.3385,558500.0
2013-03-04 09:30:00,44.69,44.83,44.55,44.58,492300.0,26.2445,26.3267,26.1623,26.1799,492300.0
2013-03-04 10:00:00,44.57,44.72,44.56,44.72,301400.0,26.174,26.2621,26.1682,26.2621,301400.0
2013-03-04 10:30:00,44.72,44.78,44.71,44.76,333000.0,26.2621,26.2974,26.2562,26.2856,333000.0
2013-03-04 11:00:00,44.75,44.82,44.75,44.8,259400.0,26.2797,26.3208,26.2797,26.3091,259400.0
2013-03-04 11:30:00,44.81,44.85,44.76,44.83,171700.0,26.315,26.3385,26.2856,26.3267,171700.0
2013-03-04 12:00:00,44.83,44.85,44.81,44.81,125300.0,26.3267,26.3385,26.315,26.315,125300.0
2013-03-04 12:30:00,44.8,44.86,44.77,44.86,147700.0,26.3091,26.3443,26.2915,26.3443,147700.0
2013-03-04 13:00:00,44.86,44.87,44.83,44.85,178700.0,26.3443,26.3502,26.3267,26.3385,178700.0
2013-03-04 13:30:00,44.85,44.9,44.84,44.9,158700.0,26.3385,26.3678,26.3326,26.3678,158700.0
2013-03-04 14:00:00,44.9,45.04,44.89,45.04,188200.0,26.3678,26.45,26.362,26.45,188200.0
2013-03-04 14:30:00,45.04,45.05,45.0,45.0,150900.0,26.45,26.4559,26.4266,26.4266,150900.0
2013-03-04 15:00:00,45.0,45.03,44.96,45.02,204700.0,26.4266,26.4442,26.4031,26.4383,204700.0
2013-03-04 15:30:00,45.01,45.03,44.96,45.02,385000.0,26.4324,26.4442,26.4031,26.4383,385000.0
2013-03-05 09:30:00,45.06,45.25,44.96,45.16,317700.0,26.4618,26.5734,26.4031,26.5205,317700.0
2013-03-05 10:00:00,45.17,45.25,45.13,45.2,361300.0,26.5264,26.5734,26.5029,26.544,361300.0
2013-03-05 10:30:00,45.2,45.39,45.2,45.33,345700.0,26.544,26.6556,26.544,26.6203,345700.0
2013-03-05 11:00:00,45.32,45.37,45.32,45.32,190700.0,26.6145,26.6438,26.6145,26.6145,190700.0
2013-03-05 11:30:00,45.32,45.36,45.3,45.34,143400.0,26.6145,26.638,26.6027,26.6262,143400.0
2013-03-05 12:00:00,45.32,45.41,45.31,45.31,202400.0,26.6145,26.6673,26.6086,26.6086,202400.0
2013-03-05 12:30:00,45.31,45.37,45.28,45.34,146900.0,26.6086,26.6438,26.591,26.6262,146900.0
2013-03-05 13:00:00,45.34,45.39,45.32,45.38,82000.0,26.6262,26.6556,26.6145,26.6497,82000.0
2013-03-05 13:30:00,45.38,45.44,45.34,45.34,167800.0,26.6497,26.6849,26.6262,26.6262,167800.0
2013-03-05 14:00:00,45.34,45.38,45.29,45.37,153600.0,26.6262,26.6497,26.5969,26.6438,153600.0
2013-03-05 14:30:00,45.38,45.43,45.36,45.41,166200.0,26.6497,26.6791,26.638,26.6673,166200.0
2013-03-05 15:00:00,45.41,45.43,45.32,45.32,161400.0,26.6673,26.6791,26.6145,26.6145,161400.0
2013-03-05 15:30:00,45.32,45.4,45.3,45.36,428900.0,26.6145,26.6615,26.6027,26.638,428900.0
2013-03-06 09:30:00,45.54,45.64,45.27,45.36,622500.0,26.7437,26.8024,26.5851,26.638,622500.0
2013-03-06 10:00:00,45.36,45.39,45.31,45.37,326300.0,26.638,26.6556,26.6086,26.6438,326300.0
2013-03-06 10:30:00,45.38,45.39,45.32,45.36,261500.0,26.6497,26.6556,26.6145,26.638,261500.0
2013-03-06 11:00:00,45.36,45.46,45.36,45.38,196500.0,26.638,26.6967,26.638,26.6497,196500.0
2013-03-06 11:30:00,45.38,45.46,45.37,45.46,161500.0,26.6497,26.6967,26.6438,26.6967,161500.0
2013-03-06 12:00:00,45.45,45.5,45.42,45.5,246600.0,26.6908,26.7202,26.6732,26.7202,246600.0
2013-03-06 12:30:00,45.5,45.53,45.45,45.46,246400.0,26.7202,26.7378,26.6908,26.6967,246400.0
2013-03-06 13:00:00,45.46,45.46,45.42,45.45,141000.0,26.6967,26.6967,26.6732,26.6908,141000.0
2013-03-06 13:30:00,45.44,45.48,45.44,45.45,154400.0,26.6849,26.7084,26.6849,26.6908,154400.0
2013-03-06 14:00:00,45.45,45.5,45.44,45.48,216700.0,26.6908,26.7202,26.6849,26.7084,216700.0
2013-03-06 14:30:00,45.49,45.61,45.49,45.55,274000.0,26.7143,26.7848,26.7143,26.7495,274000.0
2013-03-06 15:00:00,45.55,45.55,45.48,45.5,135100.0,26.7495,26.7495,26.7084,26.7202,135100.0
2013-03-06 15:30:00,45.49,45.49,45.41,45.49,309500.0,26.7143,26.7143,26.6673,26.7143,309500.0
2013-03-07 09:30:00,45.47,45.61,45.34,45.56,272700.0,26.7026,26.7848,26.6262,26.7554,272700.0
2013-03-07 10:00:00,45.55,45.66,45.54,45.59,461500.0,26.7495,26.8141,26.7437,26.773,461500.0
2013-03-07 10:30:00,45.59,45.63,45.5,45.5,370600.0,26.773,26.7965,26.7202,26.7202,370600.0
2013-03-07 11:00:00,45.51,45.63,45.44,45.48,342200.0,26.7261,26.7965,26.6849,26.7084,342200.0
2013-03-07 11:30:00,45.48,45.54,45.46,45.53,165900.0,26.7084,26.7437,26.6967,26.7378,165900.0
2013-03-07 12:00:00,45.53,45.65,45.51,45.65,274400.0,26.7378,26.8083,26.7261,26.8083,274400.0
2013-03-07 12:30:00,45.64,45.65,45.55,45.61,369800.0,26.8024,26.8083,26.7495,26.7848,369800.0
2013-03-07 13:00:00,45.62,45.64,45.57,45.63,270600.0,26.7907,26.8024,26.7613,26.7965,270600.0
2013-03-07 13:30:00,45.63,45.63,45.54,45.57,191000.0,26.7965,26.7965,26.7437,26.7613,191000.0
2013-03-07 14:00:00,45.57,45.61,45.54,45.59,240800.0,26.7613,26.7848,26.7437,26.773,240800.0
2013-03-07 14:30:00,45.59,45.6,45.5,45.52,192200.0,26.773,26.7789,26.7202,26.7319,192200.0
2013-03-07 15:00:00,45.53,45.53,45.46,45.48,206400.0,26.7378,26.7378,26.6967,26.7084,206400.0
2013-03-07 15:30:00,45.48,45.49,45.38,45.4,414400.0,26.7084,26.7143,26.6497,26.6615,414400.0
2013-03-08 09:30:00,45.4,45.43,45.13,45.19,616500.0,26.6615,26.6791,26.5029,26.5381,616500.0
2013-03-08 10:00:00,45.2,45.29,45.1,45.2,673000.0,26.544,26.5969,26.4853,26.544,673000.0
2013-03-08 10:30:00,45.19,45.22,44.94,45.09,353700.0,26.5381,26.5557,26.3913,26.4794,353700.0
2013-03-08 11:00:00,45.08,45.17,45.0,45.12,146400.0,26.4735,26.5264,26.4266,26.497,146400.0
2013-03-08 11:30:00,45.12,45.17,45.12,45.16,181500.0,26.497,26.5264,26.497,26.5205,181500.0
2013-03-08 12:00:00,45.16,45.17,45.1,45.13,171700.0,26.5205,26.5264,26.4853,26.5029,171700.0
2013-03-08 12:30:00,45.12,45.18,45.12,45.15,125900.0,26.497,26.5323,26.497,26.5146,125900.0
2013-03-08 13:00:00,45.15,45.19,45.15,45.18,64900.0,26.5146,26.5381,26.5146,26.5323,64900.0
2013-03-08 13:30:00,45.19,45.19,45.14,45.17,130400.0,26.5381,26.5381,26.5088,26.5264,130400.0
2013-03-08 14:00:00,45.18,45.18,45.1,45.14,140800.0,26.5323,26.5323,26.4853,26.5088,140800.0
2013-03-08 14:30:00,45.14,45.17,45.13,45.17,248400.0,26.5088,26.5264,26.5029,26.5264,248400.0
2013-03-08 15:00:00,45.17,45.3,45.16,45.29,254500.0,26.5264,26.6027,26.5205,26.5969,254500.0
2013-03-08 15:30:00,45.29,45.39,45.28,45.32,529300.0,26.5969,26.6556,26.591,26.6145,529300.0
2013-03-11 09:30:00,45.22,45.3,45.13,45.14,224400.0,26.5557,26.6027,26.5029,26.5088,224400.0
2013-03-11 10:00:00,45.13,45.21,45.13,45.19,170600.0,26.5029,26.5499,26.5029,26.5381,170600.0
2013-03-11 10:30:00,45.18,45.24,45.16,45.23,95000.0,26.5323,26.5675,26.5205,26.5616,95000.0
2013-03-11 11:00:00,45.24,45.25,45.14,45.21,123400.0,26.5675,26.5734,26.5088,26.5499,123400.0
2013-03-11 11:30:00,45.21,45.22,45.16,45.17,112800.0,26.5499,26.5557,26.5205,26.5264,112800.0
2013-03-11 12:00:00,45.17,45.22,45.16,45.2,96600.0,26.5264,26.5557,26.5205,26.544,96600.0
2013-03-11 12:30:00,45.19,45.21,45.17,45.2,85000.0,26.5381,26.5499,26.5264,26.544,85000.0
2013-03-11 13:00:00,45.21,45.22,45.17,45.19,219900.0,26.5499,26.5557,26.5264,26.5381,219900.0
2013-03-11 13:30:00,45.19,45.22,45.16,45.16,161000.0,26.5381,26.5557,26.5205,26.5205,161000.0
2013-03-11 14:00:00,45.16,45.25,45.16,45.21,167800.0,26.5205,26.5734,26.5205,26.5499,167800.0
2013-03-11 14:30:00,45.21,45.21,45.15,45.19,167500.0,26.5499,26.5499,26.5146,26.5381,167500.0
2013-03-11 15:00:00,45.2,45.27,45.19,45.26,143400.0,26.544,26.5851,26.5381,26.5792,143400.0
2013-03-11 15:30:00,45.27,45.31,45.22,45.3,377800.0,26.5851,26.6086,26.5557,26.6027,377800.0
2013-03-12 09:30:00,45.31,45.32,45.17,45.19,168200.0,26.6086,26.6145,26.5264,26.5381,168200.0
2013-03-12 10:00:00,45.18,45.27,45.18,45.24,345200.0,26.5323,26.5851,26.5323,26.5675,345200.0
2013-03-12 10:30:00,45.23,45.27,45.18,45.21,91100.0,26.5616,26.5851,26.5323,26.5499,91100.0
2013-03-12 11:00:00,45.21,45.21,45.15,45.16,143500.0,26.5499,26.5499,26.5146,26.5205,143500.0
2013-03-12 11:30:00,45.16,45.18,45.09,45.14,159500.0,26.5205,26.5323,26.4794,26.5088,159500.0
2013-03-12 12:00:00,45.14,45.17,45.1,45.11,95600.0,26.5088,26.5264,26.4853,26.4912,95600.0
2013-03-12 12:30:00,45.12,45.15,45.11,45.13,62900.0,26.497,26.5146,26.4912,26.5029,62900.0
2013-03-12 13:00:00,45.12,45.13,45.03,45.08,117100.0,26.497,26.5029,26.4442,26.4735,117100.0
2013-03-12 13:30:00,45.08,45.09,45.05,45.07,91000.0,26.4735,26.4794,26.4559,26.4677,91000.0
2013-03-12 14:00:00,45.08,45.14,45.05,45.12,137900.0,26.4735,26.5088,26.4559,26.497,137900.0
2013-03-12 14:30:00,45.13,45.15,45.11,45.11,84000.0,26.5029,26.5146,26.4912,26.4912,84000.0
2013-03-12 15:00:00,45.11,45.17,45.11,45.17,117100.0,26.4912,26.5264,26.4912,26.5264,117100.0
2013-03-12 15:30:00,45.17,45.21,45.14,45.19,385700.0,26.5264,26.5499,26.5088,26.5381,385700.0
2013-03-13 09:30:00,45.22,45.23,45.08,45.2,335900.0,26.5557,26.5616,26.4735,26.544,335900.0
2013-03-13 10:00:00,45.2,45.29,45.19,45.27,131600.0,26.544,26.5969,26.5381,26.5851,131600.0
2013-03-13 10:30:00,45.28,45.29,45.2,45.24,90000.0,26.591,26.5969,26.544,26.5675,90000.0
2013-03-13 11:00:00,45.23,45.27,45.2,45.23,101400.0,26.5616,26.5851,26.544,26.5616,101400.0
2013-03-13 11:30:00,45.23,45.25,45.19,45.23,89000.0,26.5616,26.5734,26.5381,26.5616,89000.0
2013-03-13 12:00:00,45.23,45.24,45.2,45.23,86700.0,26.5616,26.5675,26.544,26.5616,86700.0
2013-03-13 12:30:00,45.22,45.27,45.22,45.22,106800.0,26.5557,26.5851,26.5557,26.5557,106800.0
2013-03-13 13:00:00,45.23,45.23,45.2,45.22,85100.0,26.5616,26.5616,26.544,26.5557,85100.0
2013-03-13 13:30:00,45.22,45.25,45.2,45.25,78300.0,26.5557,26.5734,26.544,26.5734,78300.0
2013-03-13 14:00:00,45.24,45.27,45.21,45.26,92200.0,26.5675,26.5851,26.5499,26.5792,92200.0
2013-03-13 14:30:00,45.26,45.28,45.25,45.27,81200.0,26.5792,26.591,26.5734,26.5851,81200.0
2013-03-13 15:00:00,45.26,45.27,45.24,45.26,107300.0,26.5792,26.5851,26.5675,26.5792,107300.0
2013-03-13 15:30:00,45.27,45.31,45.24,45.29,276500.0,26.5851,26.6086,26.5675,26.5969,276500.0
2013-03-14 09:30:00,45.26,45.34,45.21,45.27,216200.0,26.5792,26.6262,26.5499,26.5851,216200.0
2013-03-14 10:00:00,45.27,45.28,45.13,45.18,164700.0,26.5851,26.591,26.5029,26.5323,164700.0
2013-03-14 10:30:00,45.18,45.23,45.15,45.16,124400.0,26.5323,26.5616,26.5146,26.5205,124400.0
2013-03-14 11:00:00,45.17,45.18,45.14,45.18,123700.0,26.5264,26.5323,26.5088,26.5323,123700.0
2013-03-14 11:30:00,45.17,45.24,45.16,45.21,121800.0,26.5264,26.5675,26.5205,26.5499,121800.0
2013-03-14 12:00:00,45.2,45.21,45.15,45.16,238600.0,26.544,26.5499,26.5146,26.5205,238600.0
2013-03-14 12:30:00,45.16,45.32,45.15,45.27,172200.0,26.5205,26.6145,26.5146,26.5851,172200.0
2013-03-14 13:00:00,45.26,45.34,45.26,45.34,138000.0,26.5792,26.6262,26.5792,26.6262,138000.0
2013-03-14 13:30:00,45.34,45.34,45.27,45.27,180700.0,26.6262,26.6262,26.5851,26.5851,180700.0
2013-03-14 14:00:00,45.27,45.28,45.25,45.27,135800.0,26.5851,26.591,26.5734,26.5851,135800.0
2013-03-14 14:30:00,45.28,45.3,45.27,45.29,79000.0,26.591,26.6027,26.5851,26.5969,79000.0
2013-03-14 15:00:00,45.3,45.31,45.27,45.3,164300.0,26.6027,26.6086,26.5851,26.6027,164300.0
2013-03-14 15:30:00,45.3,45.41,45.3,45.36,594700.0,26.6027,26.6673,26.6027,26.638,594700.0
2013-03-15 09:30:00,45.19,45.22,44.91,45.12,1812000.0,26.5381,26.5557,26.3737,26.497,1812000.0
2013-03-15 10:00:00,45.12,45.37,45.12,45.35,243000.0,26.497,26.6438,26.497,26.6321,243000.0
2013-03-15 10:30:00,45.35,45.38,45.31,45.34,167000.0,26.6321,26.6497,26.6086,26.6262,167000.0
2013-03-15 11:00:00,45.34,45.44,45.33,45.44,161400.0,26.6262,26.6849,26.6203,26.6849,161400.0
2013-03-15 11:30:00,45.44,45.48,45.37,45.48,140300.0,26.6849,26.7084,26.6438,26.7084,140300.0
2013-03-15 12:00:00,45.48,45.52,45.46,45.49,205800.0,26.7084,26.7319,26.6967,26.7143,205800.0
2013-03-15 12:30:00,45.48,45.55,45.47,45.49,88000.0,26.7084,26.7495,26.7026,26.7143,88000.0
2013-03-15 13:00:00,45.5,45.5,45.48,45.49,65900.0,26.7202,26.7202,26.7084,26.7143,65900.0
2013-03-15 13:30:00,45.48,45.5,45.46,45.5,74200.0,26.7084,26.7202,26.6967,26.7202,74200.0
2013-03-15 14:00:00,45.49,45.51,45.39,45.41,137600.0,26.7143,26.7261,26.6556,26.6673,137600.0
2013-03-15 14:30:00,45.41,45.44,45.38,45.44,85400.0,26.6673,26.6849,26.6497,26.6849,85400.0
2013-03-15 15:00:00,45.43,45.49,45.43,45.46,130500.0,26.6791,26.7143,26.6791,26.6967,130500.0
2013-03-15 15:30:00,45.45,45.52,45.41,45.51,471000.0,26.6908,26.7319,26.6673,26.7261,471000.0
2013-03-18 09:30:00,45.37,45.49,45.21,45.43,296600.0,26.6438,26.7143,26.5499,26.6791,296600.0
2013-03-18 10:00:00,45.42,45.49,45.38,45.43,272000.0,26.6732,26.7143,26.6497,26.6791,272000.0
2013-03-18 10:30:00,45.44,45.5,45.42,45.45,243600.0,26.6849,26.7202,26.6732,26.6908,243600.0
2013-03-18 11:00:00,45.45,45.45,45.4,45.43,161700.0,26.6908,26.6908,26.6615,26.6791,161700.0
2013-03-18 11:30:00,45.42,45.46,45.4,45.46,159000.0,26.6732,26.6967,26.6615,26.6967,159000.0
2013-03-18 12:00:00,45.46,45.48,45.39,45.39,126900.0,26.6967,26.7084,26.6556,26.6556,126900.0
2013-03-18 12:30:00,45.4,45.42,45.36,45.41,100700.0,26.6615,26.6732,26.638,26.6673,100700.0
2013-03-18 13:00:00,45.41,45.43,45.37,45.41,159000.0,26.6673,26.6791,26.6438,26.6673,159000.0
2013-03-18 13:30:00,45.41,45.44,45.39,45.42,110200.0,26.6673,26.6849,26.6556,26.6732,110200.0
2013-03-18 14:00:00,45.42,45.52,45.42,45.52,178800.0,26.6732,26.7319,26.6732,26.7319,178800.0
2013-03-18 14:30:00,45.51,45.52,45.41,45.41,126500.0,26.7261,26.7319,26.6673,26.6673,126500.0
2013-03-18 15:00:00,45.41,45.44,45.33,45.34,166700.0,26.6673,26.6849,26.6203,26.6262,166700.0
2013-03-18 15:30:00,45.34,45.34,45.27,45.32,363100.0,26.6262,26.6262,26.5851,26.6145,363100.0
2013-03-19 09:30:00,45.42,45.51,45.36,45.48,139100.0,26.6732,26.7261,26.638,26.7084,139100.0
2013-03-19 10:00:00,45.47,45.49,45.3,45.33,152600.0,26.7026,26.7143,26.6027,26.6203,152600.0
2013-03-19 10:30:00,45.33,45.42,45.32,45.39,122600.0,26.6203,26.6732,26.6145,26.6556,122600.0
2013-03-19 11:00:00,45.4,45.44,45.34,45.42,104800.0,26.6615,26.6849,26.6262,26.6732,104800.0
2013-03-19 11:30:00,45.42,45.42,45.27,45.29,130500.0,26.6732,26.6732,26.5851,26.5969,130500.0
2013-03-19 12:00:00,45.28,45.29,45.23,45.27,89800.0,26.591,26.5969,26.5616,26.5851,89800.0
2013-03-19 12:30:00,45.27,45.31,45.22,45.24,93500.0,26.5851,26.6086,26.5557,26.5675,93500.0
2013-03-19 13:00:00,45.24,45.3,45.22,45.25,101200.0,26.5675,26.6027,26.5557,26.5734,101200.0
2013-03-19 13:30:00,45.25,45.32,45.22,45.3,99000.0,26.5734,26.6145,26.5557,26.6027,99000.0
2013-03-19 14:00:00,45.3,45.34,45.21,45.34,153500.0,26.6027,26.6262,26.5499,26.6262,153500.0
2013-03-19 14:30:00,45.33,45.44,45.33,45.39,163800.0,26.6203,26.6849,26.6203,26.6556,163800.0
2013-03-19 15:00:00,45.38,45.54,45.36,45.38,260000.0,26.6497,26.7437,26.638,26.6497,260000.0
2013-03-19 15:30:00,45.38,45.49,45.35,45.48,325500.0,26.6497,26.7143,26.6321,26.7084,325500.0
2013-03-20 09:30:00,45.6,45.61,45.42,45.44,238400.0,26.7789,26.7848,26.6732,26.6849,238400.0
2013-03-20 10:00:00,45.45,45.61,45.42,45.55,152000.0,26.6908,26.7848,26.6732,26.7495,152000.0
2013-03-20 10:30:00,45.55,45.74,45.54,45.74,211700.0,26.7495,26.8611,26.7437,26.8611,211700.0
2013-03-20 11:00:00,45.75,45.75,45.67,45.72,175400.0,26.867,26.867,26.82,26.8494,175400.0
2013-03-20 11:30:00,45.71,45.72,45.65,45.7,97900.0,26.8435,26.8494,26.8083,26.8376,97900.0
2013-03-20 12:00:00,45.7,45.71,45.6,45.69,182800.0,26.8376,26.8435,26.7789,26.8318,182800.0
2013-03-20 12:30:00,45.69,45.71,45.65,45.67,100900.0,26.8318,26.8435,26.8083,26.82,100900.0
2013-03-20 13:00:00,45.67,45.7,45.65,45.69,73200.0,26.82,26.8376,26.8083,26.8318,73200.0
2013-03-20 13:30:00,45.69,45.69,45.63,45.65,111600.0,26.8318,26.8318,26.7965,26.8083,111600.0
2013-03-20 14:00:00,45.65,45.78,45.62,45.73,171400.0,26.8083,26.8846,26.7907,26.8552,171400.0
2013-03-20 14:30:00,45.74,45.74,45.65,45.66,115300.0,26.8611,26.8611,26.8083,26.8141,115300.0
2013-03-20 15:00:00,45.66,45.77,45.63,45.73,169200.0,26.8141,26.8787,26.7965,26.8552,169200.0
2013-03-20 15:30:00,45.74,45.82,45.68,45.78,409700.0,26.8611,26.9081,26.8259,26.8846,409700.0
2013-03-21 09:30:00,45.74,45.81,45.49,45.49,255000.0,26.8611,26.9022,26.7143,26.7143,255000.0
2013-03-21 10:00:00,45.5,45.58,45.47,45.54,210800.0,26.7202,26.7672,26.7026,26.7437,210800.0
2013-03-21 10:30:00,45.54,45.56,45.48,45.51,213800.0,26.7437,26.7554,26.7084,26.7261,213800.0
2013-03-21 11:00:00,45.5,45.52,45.47,45.51,181100.0,26.7202,26.7319,26.7026,26.7261,181100.0
2013-03-21 11:30:00,45.52,45.63,45.5,45.61,139700.0,26.7319,26.7965,26.7202,26.7848,139700.0
2013-03-21 12:00:00,45.61,45.66,45.6,45.64,104800.0,26.7848,26.8141,26.7789,26.8024,104800.0
2013-03-21 12:30:00,45.65,45.65,45.57,45.58,93400.0,26.8083,26.8083,26.7613,26.7672,93400.0
2013-03-21 13:00:00,45.57,45.61,45.5,45.52,104700.0,26.7613,26.7848,26.7202,26.7319,104700.0
2013-03-21 13:30:00,45.53,45.56,45.43,45.55,191400.0,26.7378,26.7554,26.6791,26.7495,191400.0
2013-03-21 14:00:00,45.54,45.62,45.47,45.55,225600.0,26.7437,26.7907,26.7026,26.7495,225600.0
2013-03-21 14:30:00,45.55,45.57,45.51,45.57,114000.0,26.7495,26.7613,26.7261,26.7613,114000.0
2013-03-21 15:00:00,45.57,45.59,45.5,45.54,108800.0,26.7613,26.773,26.7202,26.7437,108800.0
2013-03-21 15:30:00,45.54,45.54,45.43,45.44,356900.0,26.7437,26.7437,26.6791,26.6849,356900.0
2013-03-22 09:30:00,45.4,45.53,45.3,45.51,266800.0,26.6615,26.7378,26.6027,26.7261,266800.0
2013-03-22 10:00:00,45.51,45.66,45.48,45.59,157600.0,26.7261,26.8141,26.7084,26.773,157600.0
2013-03-22 10:30:00,45.59,45.59,45.5,45.57,157200.0,26.773,26.773,26.7202,26.7613,157200.0
2013-03-22 11:00:00,45.57,45.68,45.57,45.68,150400.0,26.7613,26.8259,26.7613,26.8259,150400.0
2013-03-22 11:30:00,45.68,45.73,45.64,45.64,116100.0,26.8259,26.8552,26.8024,26.8024,116100.0
2013-03-22 12:00:00,45.64,45.66,45.59,45.63,109800.0,26.8024,26.8141,26.773,26.7965,109800.0
2013-03-22 12:30:00,45.63,45.65,45.56,45.61,83200.0,26.7965,26.8083,26.7554,26.7848,83200.0
2013-03-22 13:00:00,45.62,45.66,45.58,45.66,107600.0,26.7907,26.8141,26.7672,26.8141,107600.0
2013-03-22 13:30:00,45.65,45.66,45.59,45.61,89000.0,26.8083,26.8141,26.773,26.7848,89000.0
2013-03-22 14:00:00,45.61,45.65,45.59,45.63,104700.0,26.7848,26.8083,26.773,26.7965,104700.0
2013-03-22 14:30:00,45.63,45.66,45.63,45.64,78800.0,26.7965,26.8141,26.7965,26.8024,78800.0
2013-03-22 15:00:00,45.64,45.65,45.55,45.58,137600.0,26.8024,26.8083,26.7495,26.7672,137600.0
2013-03-22 15:30:00,45.58,45.66,45.57,45.65,437700.0,26.7672,26.8141,26.7613,26.8083,437700.0
2013-03-25 09:30:00,45.75,45.92,45.69,45.9,266800.0,26.867,26.9668,26.8318,26.9551,266800.0
2013-03-25 10:00:00,45.9,45.93,45.88,45.9,273200.0,26.9551,26.9727,26.9433,26.9551,273200.0
2013-03-25 10:30:00,45.89,45.9,45.68,45.68,293700.0,26.9492,26.9551,26.8259,26.8259,293700.0
2013-03-25 11:00:00,45.68,45.74,45.58,45.63,282300.0,26.8259,26.8611,26.7672,26.7965,282300.0
2013-03-25 11:30:00,45.62,45.72,45.6,45.67,244700.0,26.7907,26.8494,26.7789,26.82,244700.0
2013-03-25 12:00:00,45.67,45.69,45.59,45.63,236600.0,26.82,26.8318,26.773,26.7965,236600.0
2013-03-25 12:30:00,45.62,45.68,45.56,45.59,203500.0,26.7907,26.8259,26.7554,26.773,203500.0
2013-03-25 13:00:00,45.58,45.59,45.52,45.57,168800.0,26.7672,26.773,26.7319,26.7613,168800.0
2013-03-25 13:30:00,45.56,45.69,45.53,45.64,161100.0,26.7554,26.8318,26.7378,26.8024,161100.0
2013-03-25 14:00:00,45.64,45.72,45.61,45.67,146500.0,26.8024,26.8494,26.7848,26.82,146500.0
2013-03-25 14:30:00,45.67,45.7,45.57,45.59,219700.0,26.82,26.8376,26.7613,26.773,219700.0
2013-03-25 15:00:00,45.59,45.62,45.56,45.58,190700.0,26.773,26.7907,26.7554,26.7672,190700.0
2013-03-25 15:30:00,45.58,45.69,45.55,45.64,434400.0,26.7672,26.8318,26.7495,26.8024,434400.0
2013-03-26 09:30:00,45.7,45.9,45.69,45.87,171300.0,26.8376,26.9551,26.8318,26.9375,171300.0
2013-03-26 10:00:00,45.87,45.93,45.82,45.92,365000.0,26.9375,26.9727,26.9081,26.9668,365000.0
2013-03-26 10:30:00,45.93,46.04,45.88,46.02,463300.0,26.9727,27.0373,26.9433,27.0256,463300.0
2013-03-26 11:00:00,46.02,46.09,45.99,46.09,203100.0,27.0256,27.0667,27.0079,27.0667,203100.0
2013-03-26 11:30:00,46.09,46.18,46.05,46.05,299600.0,27.0667,27.1195,27.0432,27.0432,299600.0
2013-03-26 12:00:00,46.06,46.1,46.01,46.04,144300.0,27.049,27.0725,27.0197,27.0373,144300.0
2013-03-26 12:30:00,46.04,46.05,45.96,45.98,162400.0,27.0373,27.0432,26.9903,27.0021,162400.0
2013-03-26 13:00:00,45.97,46.02,45.95,45.98,113000.0,26.9962,27.0256,26.9844,27.0021,113000.0
2013-03-26 13:30:00,45.98,45.99,45.92,45.98,111200.0,27.0021,27.0079,26.9668,27.0021,111200.0
2013-03-26 14:00:00,45.99,45.99,45.94,45.97,104700.0,27.0079,27.0079,26.9786,26.9962,104700.0
2013-03-26 14:30:00,45.98,46.01,45.97,45.97,143700.0,27.0021,27.0197,26.9962,26.9962,143700.0
2013-03-26 15:00:00,45.98,46.03,45.97,46.01,206200.0,27.0021,27.0314,26.9962,27.0197,206200.0
2013-03-26 15:30:00,46.01,46.14,46.01,46.13,491600.0,27.0197,27.096,27.0197,27.0902,491600.0
2013-03-27 09:30:00,45.98,46.17,45.89,46.13,449200.0,27.0021,27.1136,26.9492,27.0902,449200.0
2013-03-27 10:00:00,46.13,46.43,46.11,46.43,411800.0,27.0902,27.2663,27.0784,27.2663,411800.0
2013-03-27 10:30:00,46.43,46.44,46.3,46.33,328700.0,27.2663,27.2722,27.19,27.2076,328700.0
2013-03-27 11:00:00,46.33,46.4,46.33,46.35,168400.0,27.2076,27.2487,27.2076,27.2193,168400.0
2013-03-27 11:30:00,46.36,46.38,46.32,46.32,198800.0,27.2252,27.237,27.2017,27.2017,198800.0
2013-03-27 12:00:00,46.32,46.34,46.26,46.28,125900.0,27.2017,27.2135,27.1665,27.1782,125900.0
2013-03-27 12:30:00,46.28,46.31,46.19,46.21,138700.0,27.1782,27.1959,27.1254,27.1371,138700.0
2013-03-27 13:00:00,46.21,46.28,46.17,46.28,120900.0,27.1371,27.1782,27.1136,27.1782,120900.0
2013-03-27 13:30:00,46.27,46.33,46.27,46.3,153200.0,27.1724,27.2076,27.1724,27.19,153200.0
2013-03-27 14:00:00,46.31,46.34,46.29,46.3,184600.0,27.1959,27.2135,27.1841,27.19,184600.0
2013-03-27 14:30:00,46.3,46.35,46.27,46.34,295900.0,27.19,27.2193,27.1724,27.2135,295900.0
2013-03-27 15:00:00,46.34,46.39,46.3,46.37,184500.0,27.2135,27.2428,27.19,27.2311,184500.0
2013-03-27 15:30:00,46.37,46.38,46.3,46.37,430400.0,27.2311,27.237,27.19,27.2311,430400.0
2013-03-28 09:30:00,46.4,46.5,46.34,46.48,197200.0,27.2487,27.3074,27.2135,27.2957,197200.0
2013-03-28 10:00:00,46.48,46.58,46.44,46.57,236600.0,27.2957,27.3544,27.2722,27.3485,236600.0
2013-03-28 10:30:00,46.58,46.68,46.55,46.66,206100.0,27.3544,27.4131,27.3368,27.4014,206100.0
2013-03-28 11:00:00,46.67,46.68,46.63,46.67,134900.0,27.4073,27.4131,27.3838,27.4073,134900.0
2013-03-28 11:30:00,46.68,46.68,46.58,46.64,141400.0,27.4131,27.4131,27.3544,27.3897,141400.0
2013-03-28 12:00:00,46.63,46.64,46.55,46.56,118000.0,27.3838,27.3897,27.3368,27.3427,118000.0
2013-03-28 12:30:00,46.56,46.58,46.52,46.55,98500.0,27.3427,27.3544,27.3192,27.3368,98500.0
2013-03-28 13:00:00,46.55,46.57,46.51,46.55,62600.0,27.3368,27.3485,27.3133,27.3368,62600.0
2013-03-28 13:30:00,46.55,46.58,46.53,46.57,136100.0,27.3368,27.3544,27.3251,27.3485,136100.0
2013-03-28 14:00:00,46.57,46.62,46.57,46.6,135700.0,27.3485,27.3779,27.3485,27.3662,135700.0
2013-03-28 14:30:00,46.61,46.68,46.61,46.65,164800.0,27.372,27.4131,27.372,27.3955,164800.0
2013-03-28 15:00:00,46.66,46.74,46.65,46.74,235100.0,27.4014,27.4484,27.3955,27.4484,235100.0
2013-03-28 15:30:00,46.73,46.95,46.73,46.91,1178700.0,27.4425,27.5717,27.4425,27.5482,1178700.0
2013-04-01 09:30:00,46.84,46.84,46.74,46.76,202100.0,27.5071,27.5071,27.4484,27.4601,202100.0
2013-04-01 10:00:00,46.76,46.79,46.65,46.69,202900.0,27.4601,27.4777,27.3955,27.419,202900.0
2013-04-01 10:30:00,46.69,46.7,46.59,46.6,140700.0,27.419,27.4249,27.3603,27.3662,140700.0
2013-04-01 11:00:00,46.61,46.65,46.59,46.62,117100.0,27.372,27.3955,27.3603,27.3779,117100.0
2013-04-01 11:30:00,46.62,46.64,46.57,46.58,102700.0,27.3779,27.3897,27.3485,27.3544,102700.0
2013-04-01 12:00:00,46.58,46.65,46.57,46.64,111500.0,27.3544,27.3955,27.3485,27.3897,111500.0
2013-04-01 12:30:00,46.64,46.69,46.63,46.69,89700.0,27.3897,27.419,27.3838,27.419,89700.0
2013-04-01 13:00:00,46.67,46.73,46.66,46.72,141400.0,27.4073,27.4425,27.4014,27.4366,141400.0
2013-04-01 13:30:00,46.72,46.73,46.68,46.72,81900.0,27.4366,27.4425,27.4131,27.4366,81900.0
2013-04-01 14:00:00,46.72,46.75,46.66,46.68,206500.0,27.4366,27.4543,27.4014,27.4131,206500.0
2013-04-01 14:30:00,46.69,46.71,46.65,46.71,88400.0,27.419,27.4308,27.3955,27.4308,88400.0
2013-04-01 15:00:00,46.7,46.73,46.64,46.66,149400.0,27.4249,27.4425,27.3897,27.4014,149400.0
2013-04-01 15:30:00,46.66,46.73,46.64,46.73,296700.0,27.4014,27.4425,27.3897,27.4425,296700.0
2013-04-02 09:30:00,46.81,46.84,46.68,46.8,366700.0,27.4895,27.5071,27.4131,27.4836,366700.0
2013-04-02 10:00:00,46.8,46.91,46.78,46.88,227300.0,27.4836,27.5482,27.4719,27.5306,227300.0
2013-04-02 10:30:00,46.89,46.89,46.74,46.75,215000.0,27.5365,27.5365,27.4484,27.4543,215000.0
2013-04-02 11:00:00,46.75,46.85,46.73,46.8,279400.0,27.4543,27.513,27.4425,27.4836,279400.0
2013-04-02 11:30:00,46.8,46.82,46.77,46.8,259800.0,27.4836,27.4954,27.466,27.4836,259800.0
2013-04-02 12:00:00,46.79,46.83,46.78,46.79,94100.0,27.4777,27.5012,27.4719,27.4777,94100.0
2013-04-02 12:30:00,46.8,46.8,46.75,46.8,132200.0,27.4836,27.4836,27.4543,27.4836,132200.0
2013-04-02 13:00:00,46.8,46.8,46.74,46.76,157300.0,27.4836,27.4836,27.4484,27.4601,157300.0
2013-04-02 13:30:00,46.76,46.81,46.75,46.78,141200.0,27.4601,27.4895,27.4543,27.4719,141200.0
2013-04-02 14:00:00,46.78,46.79,46.75,46.75,139200.0,27.4719,27.4777,27.4543,27.4543,139200.0
2013-04-02 14:30:00,46.76,46.78,46.7,46.78,199300.0,27.4601,27.4719,27.4249,27.4719,199300.0
2013-04-02 15:00:00,46.78,46.79,46.72,46.77,227100.0,27.4719,27.4777,27.4366,27.466,227100.0
2013-04-02 15:30:00,46.77,46.82,46.72,46.82,541800.0,27.466,27.4954,27.4366,27.4954,541800.0
2013-04-03 09:30:00,46.82,46.9,46.64,46.73,417500.0,27.4954,27.5423,27.3897,27.4425,417500.0
2013-04-03 10:00:00,46.73,46.8,46.69,46.75,219400.0,27.4425,27.4836,27.419,27.4543,219400.0
2013-04-03 10:30:00,46.75,46.8,46.71,46.71,195300.0,27.4543,27.4836,27.4308,27.4308,195300.0
2013-04-03 11:00:00,46.71,46.72,46.64,46.65,176700.0,27.4308,27.4366,27.3897,27.3955,176700.0
2013-04-03 11:30:00,46.66,46.72,46.64,46.71,139300.0,27.4014,27.4366,27.3897,27.4308,139300.0
2013-04-03 12:00:00,46.71,46.72,46.65,46.67,137200.0,27.4308,27.4366,27.3955,27.4073,137200.0
2013-04-03 12:30:00,46.68,46.81,46.68,46.79,183100.0,27.4131,27.4895,27.4131,27.4777,183100.0
2013-04-03 13:00:00,46.78,46.83,46.75,46.79,201600.0,27.4719,27.5012,27.4543,27.4777,201600.0
2013-04-03 13:30:00,46.8,46.8,46.68,46.68,283400.0,27.4836,27.4836,27.4131,27.4131,283400.0
2013-04-03 14:00:00,46.68,46.73,46.65,46.67,244800.0,27.4131,27.4425,27.3955,27.4073,244800.0
2013-04-03 14:30:00,46.67,46.74,46.66,46.72,147400.0,27.4073,27.4484,27.4014,27.4366,147400.0
2013-04-03 15:00:00,46.72,46.74,46.65,46.69,229000.0,27.4366,27.4484,27.3955,27.419,229000.0
2013-04-03 15:30:00,46.68,46.73,46.58,46.68,623500.0,27.4131,27.4425,27.3544,27.4131,623500.0
2013-04-04 09:30:00,46.75,47.18,46.72,47.16,665900.0,27.4543,27.7068,27.4366,27.695,665900.0
2013-04-04 10:00:00,47.17,47.24,47.02,47.04,320100.0,27.7009,27.742,27.6128,27.6246,320100.0
2013-04-04 10:30:00,47.05,47.23,47.01,47.21,531000.0,27.6304,27.7361,27.6069,27.7244,531000.0
2013-04-04 11:00:00,47.21,47.3,47.15,47.26,400400.0,27.7244,27.7772,27.6892,27.7538,400400.0
2013-04-04 11:30:00,47.26,47.28,47.18,47.25,244900.0,27.7538,27.7655,27.7068,27.7479,244900.0
2013-04-04 12:00:00,47.25,47.25,47.14,47.2,234300.0,27.7479,27.7479,27.6833,27.7185,234300.0
2013-04-04 12:30:00,47.19,47.24,47.11,47.15,258800.0,27.7126,27.742,27.6657,27.6892,258800.0
2013-04-04 13:00:00,47.14,47.15,47.06,47.1,194500.0,27.6833,27.6892,27.6363,27.6598,194500.0
2013-04-04 13:30:00,47.1,47.16,47.06,47.16,164900.0,27.6598,27.695,27.6363,27.695,164900.0
2013-04-04 14:00:00,47.16,47.23,47.13,47.23,202600.0,27.695,27.7361,27.6774,27.7361,202600.0
2013-04-04 14:30:00,47.22,47.24,47.17,47.21,233400.0,27.7303,27.742,27.7009,27.7244,233400.0
2013-04-04 15:00:00,47.21,47.23,47.14,47.14,176000.0,27.7244,27.7361,27.6833,27.6833,176000.0
2013-04-04 15:30:00,47.14,47.26,47.14,47.23,694000.0,27.6833,27.7538,27.6833,27.7361,694000.0
2013-04-05 09:30:00,47.1,47.22,46.81,47.0,620300.0,27.6598,27.7303,27.4895,27.6011,620300.0
2013-04-05 10:00:00,46.99,47.09,46.97,47.09,509900.0,27.5952,27.6539,27.5834,27.6539,509900.0
2013-04-05 10:30:00,47.09,47.11,47.02,47.04,208900.0,27.6539,27.6657,27.6128,27.6246,208900.0
2013-04-05 11:00:00,47.04,47.13,47.0,47.03,236600.0,27.6246,27.6774,27.6011,27.6187,236600.0
2013-04-05 11:30:00,47.02,47.07,47.0,47.01,181600.0,27.6128,27.6422,27.6011,27.6069,181600.0
2013-04-05 12:00:00,47.02,47.06,47.0,47.01,150900.0,27.6128,27.6363,27.6011,27.6069,150900.0
2013-04-05 12:30:00,47.01,47.08,47.0,47.04,123300.0,27.6069,27.648,27.6011,27.6246,123300.0
2013-04-05 13:00:00,47.04,47.07,47.0,47.01,133700.0,27.6246,27.6422,27.6011,27.6069,133700.0
2013-04-05 13:30:00,47.02,47.06,46.99,47.05,140400.0,27.6128,27.6363,27.5952,27.6304,140400.0
2013-04-05 14:00:00,47.06,47.1,47.03,47.1,115000.0,27.6363,27.6598,27.6187,27.6598,115000.0
2013-04-05 14:30:00,47.1,47.22,47.09,47.18,178800.0,27.6598,27.7303,27.6539,27.7068,178800.0
2013-04-05 15:00:00,47.19,47.19,47.06,47.11,206200.0,27.7126,27.7126,27.6363,27.6657,206200.0
2013-04-05 15:30:00,47.11,47.23,47.08,47.18,647300.0,27.6657,27.7361,27.648,27.7068,647300.0
2013-04-08 09:30:00,47.06,47.19,46.84,47.19,500900.0,27.6363,27.7126,27.5071,27.7126,500900.0
2013-04-08 10:00:00,47.19,47.3,47.16,47.19,242800.0,27.7126,27.7772,27.695,27.7126,242800.0
2013-04-08 10:30:00,47.2,47.33,47.16,47.29,169400.0,27.7185,27.7949,27.695,27.7714,169400.0
2013-04-08 11:00:00,47.28,47.29,47.19,47.2,157900.0,27.7655,27.7714,27.7126,27.7185,157900.0
2013-04-08 11:30:00,47.2,47.21,47.15,47.19,154900.0,27.7185,27.7244,27.6892,27.7126,154900.0
2013-04-08 12:00:00,47.19,47.27,47.19,47.27,120100.0,27.7126,27.7596,27.7126,27.7596,120100.0
2013-04-08 12:30:00,47.27,47.33,47.25,47.25,115900.0,27.7596,27.7949,27.7479,27.7479,115900.0
2013-04-08 13:00:00,47.25,47.29,47.25,47.26,77400.0,27.7479,27.7714,27.7479,27.7538,77400.0
2013-04-08 13:30:00,47.25,47.3,47.25,47.27,101300.0,27.7479,27.7772,27.7479,27.7596,101300.0
2013-04-08 14:00:00,47.27,47.35,47.27,47.3,127500.0,27.7596,27.8066,27.7596,27.7772,127500.0
2013-04-08 14:30:00,47.3,47.35,47.3,47.32,97800.0,27.7772,27.8066,27.7772,27.789,97800.0
2013-04-08 15:00:00,47.31,47.36,47.3,47.34,145000.0,27.7831,27.8125,27.7772,27.8007,145000.0
2013-04-08 15:30:00,47.34,47.49,47.33,47.48,385500.0,27.8007,27.8888,27.7949,27.8829,385500.0
2013-04-09 09:30:00,47.5,47.5,47.29,47.32,322300.0,27.8947,27.8947,27.7714,27.789,322300.0
2013-04-09 10:00:00,47.32,47.4,47.31,47.4,142600.0,27.789,27.836,27.7831,27.836,142600.0
2013-04-09 10:30:00,47.39,47.4,47.34,47.37,149600.0,27.8301,27.836,27.8007,27.8184,149600.0
2013-04-09 11:00:00,47.36,47.37,47.15,47.29,291500.0,27.8125,27.8184,27.6892,27.7714,291500.0
2013-04-09 11:30:00,47.3,47.34,47.24,47.3,187900.0,27.7772,27.8007,27.742,27.7772,187900.0
2013-04-09 12:00:00,47.29,47.34,47.27,47.29,191700.0,27.7714,27.8007,27.7596,27.7714,191700.0
2013-04-09 12:30:00,47.3,47.39,47.3,47.39,152800.0,27.7772,27.8301,27.7772,27.8301,152800.0
2013-04-09 13:00:00,47.38,47.48,47.37,47.47,205500.0,27.8242,27.8829,27.8184,27.8771,205500.0
2013-04-09 13:30:00,47.47,47.57,47.45,47.52,234500.0,27.8771,27.9358,27.8653,27.9064,234500.0
2013-04-09 14:00:00,47.52,47.53,47.46,47.51,153100.0,27.9064,27.9123,27.8712,27.9006,153100.0
2013-04-09 14:30:00,47.5,47.53,47.43,47.45,171600.0,27.8947,27.9123,27.8536,27.8653,171600.0
2013-04-09 15:00:00,47.45,47.48,47.4,47.44,298100.0,27.8653,27.8829,27.836,27.8595,298100.0
2013-04-09 15:30:00,47.43,47.44,47.28,47.3,470900.0,27.8536,27.8595,27.7655,27.7772,470900.0
2013-04-10 09:30:00,47.46,47.46,47.31,47.35,256700.0,27.8712,27.8712,27.7831,27.8066,256700.0
2013-04-10 10:00:00,47.36,47.45,47.33,47.45,199700.0,27.8125,27.8653,27.7949,27.8653,199700.0
2013-04-10 10:30:00,47.46,47.48,47.38,47.48,203000.0,27.8712,27.8829,27.8242,27.8829,203000.0
2013-04-10 11:00:00,47.48,47.63,47.43,47.63,305500.0,27.8829,27.971,27.8536,27.971,305500.0
2013-04-10 11:30:00,47.63,47.64,47.48,47.5,247200.0,27.971,27.9769,27.8829,27.8947,247200.0
2013-04-10 12:00:00,47.49,47.51,47.44,47.5,108300.0,27.8888,27.9006,27.8595,27.8947,108300.0
2013-04-10 12:30:00,47.49,47.58,47.48,47.58,159400.0,27.8888,27.9417,27.8829,27.9417,159400.0
2013-04-10 13:00:00,47.57,47.61,47.48,47.5,151700.0,27.9358,27.9593,27.8829,27.8947,151700.0
2013-04-10 13:30:00,47.51,47.52,47.43,47.45,133200.0,27.9006,27.9064,27.8536,27.8653,133200.0
2013-04-10 14:00:00,47.45,47.53,47.4,47.43,249100.0,27.8653,27.9123,27.836,27.8536,249100.0
2013-04-10 14:30:00,47.43,47.49,47.4,47.48,180100.0,27.8536,27.8888,27.836,27.8829,180100.0
2013-04-10 15:00:00,47.48,47.49,47.41,47.46,163600.0,27.8829,27.8888,27.8418,27.8712,163600.0
2013-04-10 15:30:00,47.45,47.49,47.41,47.46,515400.0,27.8653,27.8888,27.8418,27.8712,515400.0
2013-04-11 09:30:00,47.51,47.56,47.39,47.49,223500.0,27.9006,27.9299,27.8301,27.8888,223500.0
2013-04-11 10:00:00,47.49,47.54,47.46,47.53,175900.0,27.8888,27.9182,27.8712,27.9123,175900.0
2013-04-11 10:30:00,47.53,47.63,47.51,47.58,145900.0,27.9123,27.971,27.9006,27.9417,145900.0
2013-04-11 11:00:00,47.58,47.68,47.58,47.65,182500.0,27.9417,28.0004,27.9417,27.9828,182500.0
2013-04-11 11:30:00,47.64,47.67,47.59,47.66,184600.0,27.9769,27.9945,27.9475,27.9887,184600.0
2013-04-11 12:00:00,47.66,47.68,47.59,47.68,152900.0,27.9887,28.0004,27.9475,28.0004,152900.0
2013-04-11 12:30:00,47.68,47.7,47.65,47.67,89900.0,28.0004,28.0121,27.9828,27.9945,89900.0
2013-04-11 13:00:00,47.67,47.7,47.65,47.65,104900.0,27.9945,28.0121,27.9828,27.9828,104900.0
2013-04-11 13:30:00,47.65,47.69,47.54,47.54,77600.0,27.9828,28.0063,27.9182,27.9182,77600.0
2013-04-11 14:00:00,47.55,47.57,47.49,47.55,142600.0,27.9241,27.9358,27.8888,27.9241,142600.0
2013-04-11 14:30:00,47.55,47.62,47.54,47.62,127000.0,27.9241,27.9652,27.9182,27.9652,127000.0
2013-04-11 15:00:00,47.62,47.64,47.56,47.58,111100.0,27.9652,27.9769,27.9299,27.9417,111100.0
2013-04-11 15:30:00,47.59,47.64,47.57,47.61,310800.0,27.9475,27.9769,27.9358,27.9593,310800.0
2013-04-12 09:30:00,47.52,47.65,47.44,47.44,204900.0,27.9064,27.9828,27.8595,27.8595,204900.0
2013-04-12 10:00:00,47.44,47.65,47.44,47.64,150300.0,27.8595,27.9828,27.8595,27.9769,150300.0
2013-04-12 10:30:00,47.64,47.65,47.58,47.63,235500.0,27.9769,27.9828,27.9417,27.971,235500.0
2013-04-12 11:00:00,47.64,47.74,47.6,47.72,220200.0,27.9769,28.0356,27.9534,28.0239,220200.0
2013-04-12 11:30:00,47.72,47.75,47.62,47.68,184200.0,28.0239,28.0415,27.9652,28.0004,184200.0
2013-04-12 12:00:00,47.68,47.71,47.67,47.67,174100.0,28.0004,28.018,27.9945,27.9945,174100.0
2013-04-12 12:30:00,47.66,47.75,47.65,47.74,127100.0,27.9887,28.0415,27.9828,28.0356,127100.0
2013-04-12 13:00:00,47.74,47.8,47.74,47.77,178800.0,28.0356,28.0709,28.0356,28.0533,178800.0
2013-04-12 13:30:00,47.77,47.82,47.76,47.78,118000.0,28.0533,28.0826,28.0474,28.0591,118000.0
2013-04-12 14:00:00,47.78,47.78,47.73,47.77,166600.0,28.0591,28.0591,28.0298,28.0533,166600.0
2013-04-12 14:30:00,47.77,47.8,47.76,47.78,127500.0,28.0533,28.0709,28.0474,28.0591,127500.0
2013-04-12 15:00:00,47.79,47.83,47.76,47.81,218700.0,28.065,28.0885,28.0474,28.0767,218700.0
2013-04-12 15:30:00,47.81,47.9,47.8,47.87,429600.0,28.0767,28.1296,28.0709,28.112,429600.0
2013-04-15 09:30:00,47.72,47.92,47.56,47.85,449500.0,28.0239,28.1413,27.9299,28.1002,449500.0
2013-04-15 10:00:00,47.87,47.97,47.76,47.96,265100.0,28.112,28.1707,28.0474,28.1648,265100.0
2013-04-15 10:30:00,47.96,48.0,47.92,47.99,244700.0,28.1648,28.1883,28.1413,28.1824,244700.0
2013-04-15 11:00:00,47.98,48.06,47.98,48.03,468000.0,28.1766,28.2236,28.1766,28.2059,468000.0
2013-04-15 11:30:00,48.04,48.1,47.95,47.96,293700.0,28.2118,28.247,28.159,28.1648,293700.0
2013-04-15 12:00:00,47.97,47.97,47.88,47.9,151600.0,28.1707,28.1707,28.1179,28.1296,151600.0
2013-04-15 12:30:00,47.9,47.9,47.71,47.79,198100.0,28.1296,28.1296,28.018,28.065,198100.0
2013-04-15 13:00:00,47.79,47.82,47.75,47.79,143500.0,28.065,28.0826,28.0415,28.065,143500.0
2013-04-15 13:30:00,47.8,47.82,47.75,47.78,148000.0,28.0709,28.0826,28.0415,28.0591,148000.0
2013-04-15 14:00:00,47.78,47.83,47.7,47.77,240500.0,28.0591,28.0885,28.0121,28.0533,240500.0
2013-04-15 14:30:00,47.77,47.81,47.64,47.65,180300.0,28.0533,28.0767,27.9769,27.9828,180300.0
2013-04-15 15:00:00,47.65,47.78,47.58,47.58,304700.0,27.9828,28.0591,27.9417,27.9417,304700.0
2013-04-15 15:30:00,47.58,47.61,47.36,47.37,789800.0,27.9417,27.9593,27.8125,27.8184,789800.0
2013-04-16 09:30:00,47.58,47.66,47.18,47.48,356100.0,27.9417,27.9887,27.7068,27.8829,356100.0
2013-04-16 10:00:00,47.48,47.67,47.47,47.6,422000.0,27.8829,27.9945,27.8771,27.9534,422000.0
2013-04-16 10:30:00,47.6,47.79,47.6,47.78,287900.0,27.9534,28.065,27.9534,28.0591,287900.0
2013-04-16 11:00:00,47.78,47.99,47.78,47.99,301000.0,28.0591,28.1824,28.0591,28.1824,301000.0
2013-04-16 11:30:00,47.99,48.0,47.89,47.95,263200.0,28.1824,28.1883,28.1237,28.159,263200.0
2013-04-16 12:00:00,47.95,48.08,47.94,48.07,231500.0,28.159,28.2353,28.1531,28.2294,231500.0
2013-04-16 12:30:00,48.07,48.14,48.04,48.12,286900.0,28.2294,28.2705,28.2118,28.2588,286900.0
2013-04-16 13:00:00,48.13,48.13,48.04,48.05,178500.0,28.2647,28.2647,28.2118,28.2177,178500.0
2013-04-16 13:30:00,48.04,48.07,48.01,48.04,176100.0,28.2118,28.2294,28.1942,28.2118,176100.0
2013-04-16 14:00:00,48.04,48.06,47.96,48.0,221500.0,28.2118,28.2236,28.1648,28.1883,221500.0
2013-04-16 14:30:00,48.0,48.08,47.94,47.95,188900.0,28.1883,28.2353,28.1531,28.159,188900.0
2013-04-16 15:00:00,47.95,48.08,47.95,48.07,254600.0,28.159,28.2353,28.159,28.2294,254600.0
2013-04-16 15:30:00,48.08,48.19,48.07,48.14,694700.0,28.2353,28.2999,28.2294,28.2705,694700.0
2013-04-17 09:30:00,48.01,48.2,47.84,47.93,394100.0,28.1942,28.3058,28.0944,28.1472,394100.0
2013-04-17 10:00:00,47.93,48.08,47.87,47.99,347100.0,28.1472,28.2353,28.112,28.1824,347100.0
2013-04-17 10:30:00,47.99,47.99,47.81,47.81,323000.0,28.1824,28.1824,28.0767,28.0767,323000.0
2013-04-17 11:00:00,47.82,47.92,47.79,47.79,204900.0,28.0826,28.1413,28.065,28.065,204900.0
2013-04-17 11:30:00,47.78,47.97,47.72,47.94,236900.0,28.0591,28.1707,28.0239,28.1531,236900.0
2013-04-17 12:00:00,47.94,47.97,47.73,47.73,218300.0,28.1531,28.1707,28.0298,28.0298,218300.0
2013-04-17 12:30:00,47.74,47.91,47.74,47.91,190300.0,28.0356,28.1355,28.0356,28.1355,190300.0
2013-04-17 13:00:00,47.92,47.95,47.82,47.9,144400.0,28.1413,28.159,28.0826,28.1296,144400.0
2013-04-17 13:30:00,47.89,47.92,47.84,47.89,238300.0,28.1237,28.1413,28.0944,28.1237,238300.0
2013-04-17 14:00:00,47.9,48.01,47.86,48.0,258100.0,28.1296,28.1942,28.1061,28.1883,258100.0
2013-04-17 14:30:00,48.01,48.01,47.83,47.96,280600.0,28.1942,28.1942,28.0885,28.1648,280600.0
2013-04-17 15:00:00,47.96,48.02,47.93,47.97,286000.0,28.1648,28.2001,28.1472,28.1707,286000.0
2013-04-17 15:30:00,47.97,48.01,47.9,47.95,537100.0,28.1707,28.1942,28.1296,28.159,537100.0
2013-04-18 09:30:00,48.0,48.2,47.87,47.93,457000.0,28.1883,28.3058,28.112,28.1472,457000.0
2013-04-18 10:00:00,47.92,48.03,47.78,47.89,362800.0,28.1413,28.2059,28.0591,28.1237,362800.0
2013-04-18 10:30:00,47.9,47.96,47.77,47.87,269700.0,28.1296,28.1648,28.0533,28.112,269700.0
2013-04-18 11:00:00,47.86,47.89,47.77,47.78,233600.0,28.1061,28.1237,28.0533,28.0591,233600.0
2013-04-18 11:30:00,47.78,47.93,47.78,47.8,249700.0,28.0591,28.1472,28.0591,28.0709,249700.0
2013-04-18 12:00:00,47.79,47.8,47.7,47.76,182400.0,28.065,28.0709,28.0121,28.0474,182400.0
2013-04-18 12:30:00,47.75,47.77,47.68,47.75,157600.0,28.0415,28.0533,28.0004,28.0415,157600.0
2013-04-18 13:00:00,47.76,47.78,47.68,47.73,127100.0,28.0474,28.0591,28.0004,28.0298,127100.0
2013-04-18 13:30:00,47.74,47.77,47.69,47.77,134400.0,28.0356,28.0533,28.0063,28.0533,134400.0
2013-04-18 14:00:00,47.77,47.77,47.69,47.74,127500.0,28.0533,28.0533,28.0063,28.0356,127500.0
2013-04-18 14:30:00,47.74,47.78,47.66,47.74,227100.0,28.0356,28.0591,27.9887,28.0356,227100.0
2013-04-18 15:00:00,47.74,47.9,47.74,47.9,169000.0,28.0356,28.1296,28.0356,28.1296,169000.0
2013-04-18 15:30:00,47.9,47.94,47.83,47.87,368300.0,28.1296,28.1531,28.0885,28.112,368300.0
2013-04-19 09:30:00,47.99,48.24,47.9,48.19,617900.0,28.1824,28.3293,28.1296,28.2999,617900.0
2013-04-19 10:00:00,48.18,48.2,48.06,48.15,209800.0,28.294,28.3058,28.2236,28.2764,209800.0
2013-04-19 10:30:00,48.15,48.21,48.14,48.16,199400.0,28.2764,28.3116,28.2705,28.2823,199400.0
2013-04-19 11:00:00,48.17,48.25,48.16,48.24,155700.0,28.2882,28.3351,28.2823,28.3293,155700.0
2013-04-19 11:30:00,48.24,48.31,48.23,48.25,274300.0,28.3293,28.3704,28.3234,28.3351,274300.0
2013-04-19 12:00:00,48.24,48.28,48.16,48.16,123800.0,28.3293,28.3528,28.2823,28.2823,123800.0
2013-04-19 12:30:00,48.17,48.18,48.04,48.04,120700.0,28.2882,28.294,28.2118,28.2118,120700.0
2013-04-19 13:00:00,48.05,48.13,48.04,48.13,89700.0,28.2177,28.2647,28.2118,28.2647,89700.0
2013-04-19 13:30:00,48.13,48.13,48.06,48.06,113700.0,28.2647,28.2647,28.2236,28.2236,113700.0
2013-04-19 14:00:00,48.07,48.2,48.07,48.19,115900.0,28.2294,28.3058,28.2294,28.2999,115900.0
2013-04-19 14:30:00,48.19,48.27,48.14,48.23,218800.0,28.2999,28.3469,28.2705,28.3234,218800.0
2013-04-19 15:00:00,48.22,48.3,48.21,48.28,241900.0,28.3175,28.3645,28.3116,28.3528,241900.0
2013-04-19 15:30:00,48.29,48.51,48.28,48.49,690000.0,28.3586,28.4878,28.3528,28.4761,690000.0
2013-04-22 09:30:00,48.45,48.52,48.22,48.42,387600.0,28.4526,28.4937,28.3175,28.435,387600.0
2013-04-22 10:00:00,48.42,48.43,48.3,48.34,237100.0,28.435,28.4408,28.3645,28.388,237100.0
2013-04-22 10:30:00,48.33,48.43,48.23,48.43,186000.0,28.3821,28.4408,28.3234,28.4408,186000.0
2013-04-22 11:00:00,48.43,48.43,48.34,48.38,202100.0,28.4408,28.4408,28.388,28.4115,202100.0
2013-04-22 11:30:00,48.38,48.48,48.33,48.48,140800.0,28.4115,28.4702,28.3821,28.4702,140800.0
2013-04-22 12:00:00,48.48,48.5,48.44,48.46,114900.0,28.4702,28.482,28.4467,28.4585,114900.0
2013-04-22 12:30:00,48.45,48.48,48.42,48.45,87500.0,28.4526,28.4702,28.435,28.4526,87500.0
2013-04-22 13:00:00,48.44,48.5,48.43,48.49,82600.0,28.4467,28.482,28.4408,28.4761,82600.0
2013-04-22 13:30:00,48.49,48.5,48.44,48.45,127000.0,28.4761,28.482,28.4467,28.4526,127000.0
2013-04-22 14:00:00,48.44,48.55,48.43,48.52,160300.0,28.4467,28.5113,28.4408,28.4937,160300.0
2013-04-22 14:30:00,48.52,48.6,48.48,48.48,312300.0,28.4937,28.5407,28.4702,28.4702,312300.0
2013-04-22 15:00:00,48.48,48.49,48.42,48.43,142000.0,28.4702,28.4761,28.435,28.4408,142000.0
2013-04-22 15:30:00,48.43,48.47,48.38,48.46,343800.0,28.4408,28.4643,28.4115,28.4585,343800.0
2013-04-23 09:30:00,48.52,48.68,48.48,48.67,351400.0,28.4937,28.5877,28.4702,28.5818,351400.0
2013-04-23 10:00:00,48.66,48.73,48.65,48.67,194800.0,28.5759,28.617,28.57,28.5818,194800.0
2013-04-23 10:30:00,48.67,48.69,48.57,48.65,225400.0,28.5818,28.5935,28.5231,28.57,225400.0
2013-04-23 11:00:00,48.65,48.7,48.61,48.66,146900.0,28.57,28.5994,28.5465,28.5759,146900.0
2013-04-23 11:30:00,48.65,48.74,48.6,48.63,162900.0,28.57,28.6229,28.5407,28.5583,162900.0
2013-04-23 12:00:00,48.62,48.64,48.58,48.64,203600.0,28.5524,28.5642,28.5289,28.5642,203600.0
2013-04-23 12:30:00,48.64,48.67,48.61,48.62,113600.0,28.5642,28.5818,28.5465,28.5524,113600.0
2013-04-23 13:00:00,48.62,48.63,48.35,48.57,453800.0,28.5524,28.5583,28.3939,28.5231,453800.0
2013-04-23 13:30:00,48.57,48.64,48.57,48.61,90000.0,28.5231,28.5642,28.5231,28.5465,90000.0
2013-04-23 14:00:00,48.6,48.63,48.53,48.55,167700.0,28.5407,28.5583,28.4996,28.5113,167700.0
2013-04-23 14:30:00,48.55,48.57,48.48,48.54,187200.0,28.5113,28.5231,28.4702,28.5054,187200.0
2013-04-23 15:00:00,48.54,48.56,48.49,48.54,233600.0,28.5054,28.5172,28.4761,28.5054,233600.0
2013-04-23 15:30:00,48.54,48.64,48.5,48.64,389800.0,28.5054,28.5642,28.482,28.5642,389800.0
2013-04-24 09:30:00,47.95,48.12,47.19,47.91,1654300.0,28.159,28.2588,27.7126,28.1355,1654300.0
2013-04-24 10:00:00,47.92,48.11,47.75,48.1,889700.0,28.1413,28.2529,28.0415,28.247,889700.0
2013-04-24 10:30:00,48.1,48.16,47.94,48.15,416900.0,28.247,28.2823,28.1531,28.2764,416900.0
2013-04-24 11:00:00,48.15,48.25,48.0,48.01,422900.0,28.2764,28.3351,28.1883,28.1942,422900.0
2013-04-24 11:30:00,48.01,48.05,47.94,47.94,227100.0,28.1942,28.2177,28.1531,28.1531,227100.0
2013-04-24 12:00:00,47.95,48.04,47.89,48.02,238800.0,28.159,28.2118,28.1237,28.2001,238800.0
2013-04-24 12:30:00,48.01,48.1,47.97,48.07,226100.0,28.1942,28.247,28.1707,28.2294,226100.0
2013-04-24 13:00:00,48.07,48.07,47.92,48.04,458800.0,28.2294,28.2294,28.1413,28.2118,458800.0
2013-04-24 13:30:00,48.04,48.12,48.02,48.09,464200.0,28.2118,28.2588,28.2001,28.2412,464200.0
2013-04-24 14:00:00,48.08,48.11,48.01,48.02,182500.0,28.2353,28.2529,28.1942,28.2001,182500.0
2013-04-24 14:30:00,48.02,48.05,47.91,48.04,424000.0,28.2001,28.2177,28.1355,28.2118,424000.0
2013-04-24 15:00:00,48.04,48.09,47.93,47.93,443300.0,28.2118,28.2412,28.1472,28.1472,443300.0
2013-04-24 15:30:00,47.94,48.03,47.94,48.03,534400.0,28.1531,28.2059,28.1531,28.2059,534400.0
2013-04-25 09:30:00,48.01,48.01,47.71,47.72,500100.0,28.1942,28.1942,28.018,28.0239,500100.0
2013-04-25 10:00:00,47.72,47.93,47.7,47.85,417800.0,28.0239,28.1472,28.0121,28.1002,417800.0
2013-04-25 10:30:00,47.86,48.0,47.84,47.91,458200.0,28.1061,28.1883,28.0944,28.1355,458200.0
2013-04-25 11:00:00,47.9,47.95,47.79,47.85,336000.0,28.1296,28.159,28.065,28.1002,336000.0
2013-04-25 11:30:00,47.85,48.0,47.85,47.95,220400.0,28.1002,28.1883,28.1002,28.159,220400.0
2013-04-25 12:00:00,47.96,48.03,47.93,48.02,243600.0,28.1648,28.2059,28.1472,28.2001,243600.0
2013-04-25 12:30:00,48.02,48.12,48.01,48.11,162200.0,28.2001,28.2588,28.1942,28.2529,162200.0
2013-04-25 13:00:00,48.11,48.2,48.08,48.09,330300.0,28.2529,28.3058,28.2353,28.2412,330300.0
2013-04-25 13:30:00,48.09,48.09,47.99,48.01,297500.0,28.2412,28.2412,28.1824,28.1942,297500.0
2013-04-25 14:00:00,48.01,48.11,47.99,48.07,195100.0,28.1942,28.2529,28.1824,28.2294,195100.0
2013-04-25 14:30:00,48.07,48.07,47.92,47.99,184800.0,28.2294,28.2294,28.1413,28.1824,184800.0
2013-04-25 15:00:00,47.99,48.06,47.97,48.02,200200.0,28.1824,28.2236,28.1707,28.2001,200200.0
2013-04-25 15:30:00,48.02,48.1,48.01,48.08,399300.0,28.2001,28.247,28.1942,28.2353,399300.0
2013-04-26 09:30:00,48.1,48.34,48.09,48.27,354600.0,28.247,28.388,28.2412,28.3469,354600.0
2013-04-26 10:00:00,48.29,48.35,48.11,48.13,343800.0,28.3586,28.3939,28.2529,28.2647,343800.0
2013-04-26 10:30:00,48.14,48.2,48.07,48.14,236900.0,28.2705,28.3058,28.2294,28.2705,236900.0
2013-04-26 11:00:00,48.13,48.31,48.12,48.3,213300.0,28.2647,28.3704,28.2588,28.3645,213300.0
2013-04-26 11:30:00,48.3,48.3,48.21,48.23,131500.0,28.3645,28.3645,28.3116,28.3234,131500.0
2013-04-26 12:00:00,48.23,48.26,48.11,48.11,95000.0,28.3234,28.341,28.2529,28.2529,95000.0
2013-04-26 12:30:00,48.11,48.16,48.11,48.15,115100.0,28.2529,28.2823,28.2529,28.2764,115100.0
2013-04-26 13:00:00,48.15,48.16,48.11,48.13,97800.0,28.2764,28.2823,28.2529,28.2647,97800.0
2013-04-26 13:30:00,48.13,48.14,48.04,48.07,192200.0,28.2647,28.2705,28.2118,28.2294,192200.0
2013-04-26 14:00:00,48.07,48.08,47.9,47.91,200600.0,28.2294,28.2353,28.1296,28.1355,200600.0
2013-04-26 14:30:00,47.91,48.02,47.88,47.89,279000.0,28.1355,28.2001,28.1179,28.1237,279000.0
2013-04-26 15:00:00,47.88,48.02,47.88,47.94,246400.0,28.1179,28.2001,28.1179,28.1531,246400.0
2013-04-26 15:30:00,47.95,48.03,47.9,47.94,522200.0,28.159,28.2059,28.1296,28.1531,522200.0
2013-04-29 09:30:00,48.09,48.09,47.92,48.05,298600.0,28.2412,28.2412,28.1413,28.2177,298600.0
2013-04-29 10:00:00,48.04,48.25,48.01,48.23,256200.0,28.2118,28.3351,28.1942,28.3234,256200.0
2013-04-29 10:30:00,48.24,48.25,48.12,48.12,208900.0,28.3293,28.3351,28.2588,28.2588,208900.0
2013-04-29 11:00:00,48.13,48.16,48.09,48.12,216400.0,28.2647,28.2823,28.2412,28.2588,216400.0
2013-04-29 11:30:00,48.12,48.14,48.07,48.13,206100.0,28.2588,28.2705,28.2294,28.2647,206100.0
2013-04-29 12:00:00,48.13,48.19,48.08,48.19,383000.0,28.2647,28.2999,28.2353,28.2999,383000.0
2013-04-29 12:30:00,48.19,48.24,48.19,48.2,108500.0,28.2999,28.3293,28.2999,28.3058,108500.0
2013-04-29 13:00:00,48.2,48.21,48.16,48.17,95500.0,28.3058,28.3116,28.2823,28.2882,95500.0
2013-04-29 13:30:00,48.17,48.22,48.16,48.18,183500.0,28.2882,28.3175,28.2823,28.294,183500.0
2013-04-29 14:00:00,48.17,48.24,48.14,48.16,136600.0,28.2882,28.3293,28.2705,28.2823,136600.0
2013-04-29 14:30:00,48.15,48.2,48.14,48.19,167700.0,28.2764,28.3058,28.2705,28.2999,167700.0
2013-04-29 15:00:00,48.19,48.2,48.12,48.14,195000.0,28.2999,28.3058,28.2588,28.2705,195000.0
2013-04-29 15:30:00,48.14,48.18,48.11,48.13,624500.0,28.2705,28.294,28.2529,28.2647,624500.0
2013-04-30 09:30:00,48.05,48.17,47.96,48.09,333900.0,28.2177,28.2882,28.1648,28.2412,333900.0
2013-04-30 10:00:00,48.09,48.16,48.0,48.03,223600.0,28.2412,28.2823,28.1883,28.2059,223600.0
2013-04-30 10:30:00,48.02,48.05,47.98,48.03,261400.0,28.2001,28.2177,28.1766,28.2059,261400.0
2013-04-30 11:00:00,48.03,48.1,48.03,48.09,161600.0,28.2059,28.247,28.2059,28.2412,161600.0
2013-04-30 11:30:00,48.08,48.21,48.08,48.18,172400.0,28.2353,28.3116,28.2353,28.294,172400.0
2013-04-30 12:00:00,48.18,48.19,48.01,48.1,149900.0,28.294,28.2999,28.1942,28.247,149900.0
2013-04-30 12:30:00,48.11,48.16,48.1,48.14,159300.0,28.2529,28.2823,28.247,28.2705,159300.0
2013-04-30 13:00:00,48.15,48.15,48.08,48.12,124600.0,28.2764,28.2764,28.2353,28.2588,124600.0
2013-04-30 13:30:00,48.13,48.14,48.04,48.14,161300.0,28.2647,28.2705,28.2118,28.2705,161300.0
2013-04-30 14:00:00,48.13,48.14,48.03,48.04,161300.0,28.2647,28.2705,28.2059,28.2118,161300.0
2013-04-30 14:30:00,48.05,48.12,48.04,48.11,155800.0,28.2177,28.2588,28.2118,28.2529,155800.0
2013-04-30 15:00:00,48.11,48.15,48.06,48.15,248500.0,28.2529,28.2764,28.2236,28.2764,248500.0
2013-04-30 15:30:00,48.15,48.25,48.14,48.23,992700.0,28.2764,28.3351,28.2705,28.3234,992700.0
2013-05-01 09:30:00,48.29,48.3,48.08,48.09,312700.0,28.3586,28.3645,28.2353,28.2412,312700.0
2013-05-01 10:00:00,48.09,48.24,48.05,48.16,315400.0,28.2412,28.3293,28.2177,28.2823,315400.0
2013-05-01 10:30:00,48.15,48.25,48.15,48.2,238400.0,28.2764,28.3351,28.2764,28.3058,238400.0
2013-05-01 11:00:00,48.21,48.24,48.18,48.19,164200.0,28.3116,28.3293,28.294,28.2999,164200.0
2013-05-01 11:30:00,48.19,48.21,48.14,48.21,221100.0,28.2999,28.3116,28.2705,28.3116,221100.0
2013-05-01 12:00:00,48.19,48.25,48.13,48.24,201200.0,28.2999,28.3351,28.2647,28.3293,201200.0
2013-05-01 12:30:00,48.23,48.25,48.12,48.12,134900.0,28.3234,28.3351,28.2588,28.2588,134900.0
2013-05-01 13:00:00,48.12,48.16,48.06,48.08,182400.0,28.2588,28.2823,28.2236,28.2353,182400.0
2013-05-01 13:30:00,48.09,48.12,48.03,48.11,308900.0,28.2412,28.2588,28.2059,28.2529,308900.0
2013-05-01 14:00:00,48.12,48.25,48.07,48.2,210100.0,28.2588,28.3351,28.2294,28.3058,210100.0
2013-05-01 14:30:00,48.2,48.22,48.06,48.06,181800.0,28.3058,28.3175,28.2236,28.2236,181800.0
2013-05-01 15:00:00,48.06,48.07,47.91,47.94,290900.0,28.2236,28.2294,28.1355,28.1531,290900.0
2013-05-01 15:30:00,47.95,47.98,47.77,47.85,546500.0,28.159,28.1766,28.0533,28.1002,546500.0
2013-05-02 09:30:00,47.55,47.64,47.25,47.29,616200.0,28.2241,28.2775,28.046,28.0698,616200.0
2013-05-02 10:00:00,47.29,47.38,47.18,47.19,460000.0,28.0698,28.1232,28.0045,28.0104,460000.0
2013-05-02 10:30:00,47.18,47.22,47.01,47.08,373700.0,28.0045,28.0282,27.9036,27.9451,373700.0
2013-05-02 11:00:00,47.09,47.31,47.06,47.31,357100.0,27.9511,28.0817,27.9333,28.0817,357100.0
2013-05-02 11:30:00,47.31,47.32,47.22,47.25,199700.0,28.0817,28.0876,28.0282,28.046,199700.0
2013-05-02 12:00:00,47.25,47.3,47.19,47.22,208200.0,28.046,28.0757,28.0104,28.0282,208200.0
2013-05-02 12:30:00,47.23,47.31,47.21,47.23,151200.0,28.0342,28.0817,28.0223,28.0342,151200.0
2013-05-02 13:00:00,47.24,47.25,47.15,47.19,175000.0,28.0401,28.046,27.9867,28.0104,175000.0
2013-05-02 13:30:00,47.19,47.34,47.17,47.33,301100.0,28.0104,28.0995,27.9986,28.0935,301100.0
2013-05-02 14:00:00,47.33,47.34,47.26,47.3,232200.0,28.0935,28.0995,28.052,28.0757,232200.0
2013-05-02 14:30:00,47.31,47.33,47.25,47.26,144400.0,28.0817,28.0935,28.046,28.052,144400.0
2013-05-02 15:00:00,47.26,47.29,47.17,47.17,285600.0,28.052,28.0698,27.9986,27.9986,285600.0
2013-05-02 15:30:00,47.18,47.23,47.11,47.22,543600.0,28.0045,28.0342,27.9629,28.0282,543600.0
2013-05-03 09:30:00,47.38,47.54,47.27,47.32,266600.0,28.1232,28.2182,28.0579,28.0876,266600.0
2013-05-03 10:00:00,47.33,47.39,47.21,47.3,220600.0,28.0935,28.1291,28.0223,28.0757,220600.0
2013-05-03 10:30:00,47.3,47.38,47.29,47.34,371200.0,28.0757,28.1232,28.0698,28.0995,371200.0
2013-05-03 11:00:00,47.35,47.38,47.28,47.3,197500.0,28.1054,28.1232,28.0638,28.0757,197500.0
2013-05-03 11:30:00,47.3,47.39,47.29,47.37,117500.0,28.0757,28.1291,28.0698,28.1173,117500.0
2013-05-03 12:00:00,47.37,47.44,47.34,47.39,118000.0,28.1173,28.1588,28.0995,28.1291,118000.0
2013-05-03 12:30:00,47.39,47.41,47.35,47.41,97900.0,28.1291,28.141,28.1054,28.141,97900.0
2013-05-03 13:00:00,47.4,47.44,47.38,47.39,89000.0,28.1351,28.1588,28.1232,28.1291,89000.0
2013-05-03 13:30:00,47.38,47.42,47.37,47.38,85000.0,28.1232,28.1469,28.1173,28.1232,85000.0
2013-05-03 14:00:00,47.37,47.38,47.28,47.31,282200.0,28.1173,28.1232,28.0638,28.0817,282200.0
2013-05-03 14:30:00,47.31,47.32,47.24,47.26,181100.0,28.0817,28.0876,28.0401,28.052,181100.0
2013-05-03 15:00:00,47.26,47.27,47.19,47.21,234900.0,28.052,28.0579,28.0104,28.0223,234900.0
2013-05-03 15:30:00,47.22,47.35,47.22,47.24,528400.0,28.0282,28.1054,28.0282,28.0401,528400.0
2013-05-06 09:30:00,47.26,47.35,47.03,47.06,386200.0,28.052,28.1054,27.9155,27.9333,386200.0
2013-05-06 10:00:00,47.07,47.18,46.96,47.01,272800.0,27.9392,28.0045,27.8739,27.9036,272800.0
2013-05-06 10:30:00,47.01,47.07,46.97,47.05,196700.0,27.9036,27.9392,27.8798,27.9273,196700.0
2013-05-06 11:00:00,47.05,47.05,46.92,46.99,191500.0,27.9273,27.9273,27.8502,27.8917,191500.0
2013-05-06 11:30:00,46.99,47.04,46.96,47.02,146200.0,27.8917,27.9214,27.8739,27.9095,146200.0
2013-05-06 12:00:00,47.02,47.05,46.99,47.01,124400.0,27.9095,27.9273,27.8917,27.9036,124400.0
2013-05-06 12:30:00,47.02,47.02,46.97,46.99,90900.0,27.9095,27.9095,27.8798,27.8917,90900.0
2013-05-06 13:00:00,46.99,46.99,46.95,46.96,68200.0,27.8917,27.8917,27.868,27.8739,68200.0
2013-05-06 13:30:00,46.96,47.02,46.96,47.02,106900.0,27.8739,27.9095,27.8739,27.9095,106900.0
2013-05-06 14:00:00,47.02,47.02,46.97,46.97,133800.0,27.9095,27.9095,27.8798,27.8798,133800.0
2013-05-06 14:30:00,46.97,47.0,46.94,46.94,212600.0,27.8798,27.8976,27.862,27.862,212600.0
2013-05-06 15:00:00,46.95,47.0,46.86,46.86,201900.0,27.868,27.8976,27.8145,27.8145,201900.0
2013-05-06 15:30:00,46.86,46.88,46.76,46.77,376700.0,27.8145,27.8264,27.7552,27.7611,376700.0
2013-05-07 09:30:00,47.01,47.2,46.88,47.07,363700.0,27.9036,28.0164,27.8264,27.9392,363700.0
2013-05-07 10:00:00,47.08,47.18,46.9,46.94,311100.0,27.9451,28.0045,27.8383,27.862,311100.0
2013-05-07 10:30:00,46.93,46.98,46.88,46.88,175500.0,27.8561,27.8858,27.8264,27.8264,175500.0
2013-05-07 11:00:00,46.87,46.94,46.82,46.83,206000.0,27.8205,27.862,27.7908,27.7967,206000.0
2013-05-07 11:30:00,46.84,46.92,46.82,46.89,149500.0,27.8027,27.8502,27.7908,27.8324,149500.0
2013-05-07 12:00:00,46.89,47.03,46.89,47.0,214300.0,27.8324,27.9155,27.8324,27.8976,214300.0
2013-05-07 12:30:00,47.0,47.16,47.0,47.15,152200.0,27.8976,27.9926,27.8976,27.9867,152200.0
2013-05-07 13:00:00,47.14,47.2,47.09,47.15,236200.0,27.9807,28.0164,27.9511,27.9867,236200.0
2013-05-07 13:30:00,47.16,47.21,47.13,47.15,126600.0,27.9926,28.0223,27.9748,27.9867,126600.0
2013-05-07 14:00:00,47.15,47.19,47.11,47.12,190900.0,27.9867,28.0104,27.9629,27.9689,190900.0
2013-05-07 14:30:00,47.12,47.21,47.11,47.2,158000.0,27.9689,28.0223,27.9629,28.0164,158000.0
2013-05-07 15:00:00,47.2,47.2,47.15,47.18,206900.0,28.0164,28.0164,27.9867,28.0045,206900.0
2013-05-07 15:30:00,47.18,47.27,47.15,47.26,583200.0,28.0045,28.0579,27.9867,28.052,583200.0
2013-05-08 09:30:00,47.27,47.28,47.1,47.11,199700.0,28.0579,28.0638,27.957,27.9629,199700.0
2013-05-08 10:00:00,47.11,47.28,47.08,47.21,169400.0,27.9629,28.0638,27.9451,28.0223,169400.0
2013-05-08 10:30:00,47.22,47.29,47.19,47.23,132600.0,28.0282,28.0698,28.0104,28.0342,132600.0
2013-05-08 11:00:00,47.23,47.23,47.14,47.21,99000.0,28.0342,28.0342,27.9807,28.0223,99000.0
2013-05-08 11:30:00,47.2,47.22,47.12,47.18,102500.0,28.0164,28.0282,27.9689,28.0045,102500.0
2013-05-08 12:00:00,47.18,47.2,47.11,47.11,103300.0,28.0045,28.0164,27.9629,27.9629,103300.0
2013-05-08 12:30:00,47.11,47.12,47.03,47.1,116400.0,27.9629,27.9689,27.9155,27.957,116400.0
2013-05-08 13:00:00,47.09,47.15,47.08,47.09,87600.0,27.9511,27.9867,27.9451,27.9511,87600.0
2013-05-08 13:30:00,47.09,47.12,47.04,47.04,76600.0,27.9511,27.9689,27.9214,27.9214,76600.0
2013-05-08 14:00:00,47.04,47.04,46.92,46.92,165200.0,27.9214,27.9214,27.8502,27.8502,165200.0
2013-05-08 14:30:00,46.92,47.0,46.92,46.95,134100.0,27.8502,27.8976,27.8502,27.868,134100.0
2013-05-08 15:00:00,46.94,46.98,46.93,46.96,158200.0,27.862,27.8858,27.8561,27.8739,158200.0
2013-05-08 15:30:00,46.96,46.96,46.9,46.94,365700.0,27.8739,27.8739,27.8383,27.862,365700.0
2013-05-09 09:30:00,46.9,47.05,46.83,46.91,174700.0,27.8383,27.9273,27.7967,27.8442,174700.0
2013-05-09 10:00:00,46.9,46.92,46.67,46.72,223000.0,27.8383,27.8502,27.7018,27.7314,223000.0
2013-05-09 10:30:00,46.72,46.79,46.68,46.69,155800.0,27.7314,27.773,27.7077,27.7136,155800.0
2013-05-09 11:00:00,46.69,46.71,46.44,46.49,352900.0,27.7136,27.7255,27.5652,27.5949,352900.0
2013-05-09 11:30:00,46.5,46.57,46.32,46.35,263700.0,27.6009,27.6424,27.494,27.5118,263700.0
2013-05-09 12:00:00,46.34,46.41,46.21,46.29,238700.0,27.5059,27.5474,27.4287,27.4762,238700.0
2013-05-09 12:30:00,46.29,46.34,46.27,46.29,206300.0,27.4762,27.5059,27.4643,27.4762,206300.0
2013-05-09 13:00:00,46.29,46.47,46.28,46.39,210800.0,27.4762,27.5831,27.4703,27.5356,210800.0
2013-05-09 13:30:00,46.38,46.41,46.3,46.36,208900.0,27.5296,27.5474,27.4821,27.5178,208900.0
2013-05-09 14:00:00,46.36,46.36,46.25,46.3,261800.0,27.5178,27.5178,27.4525,27.4821,261800.0
2013-05-09 14:30:00,46.3,46.35,46.25,46.25,216500.0,27.4821,27.5118,27.4525,27.4525,216500.0
2013-05-09 15:00:00,46.25,46.31,46.17,46.26,287200.0,27.4525,27.4881,27.405,27.4584,287200.0
2013-05-09 15:30:00,46.26,46.28,46.05,46.2,504600.0,27.4584,27.4703,27.3338,27.4228,504600.0
2013-05-10 09:30:00,46.24,46.31,46.01,46.09,387600.0,27.4465,27.4881,27.31,27.3575,387600.0
2013-05-10 10:00:00,46.08,46.11,46.01,46.04,290500.0,27.3516,27.3694,27.31,27.3278,290500.0
2013-05-10 10:30:00,46.04,46.05,45.92,46.05,346000.0,27.3278,27.3338,27.2566,27.3338,346000.0
2013-05-10 11:00:00,46.05,46.14,45.98,46.06,192600.0,27.3338,27.3872,27.2922,27.3397,192600.0
2013-05-10 11:30:00,46.07,46.11,45.81,45.87,249700.0,27.3456,27.3694,27.1913,27.2269,249700.0
2013-05-10 12:00:00,45.87,45.99,45.81,45.91,174500.0,27.2269,27.2981,27.1913,27.2507,174500.0
2013-05-10 12:30:00,45.91,45.97,45.9,45.94,135900.0,27.2507,27.2863,27.2447,27.2685,135900.0
2013-05-10 13:00:00,45.94,46.0,45.93,46.0,173600.0,27.2685,27.3041,27.2625,27.3041,173600.0
2013-05-10 13:30:00,46.0,46.03,45.92,45.96,172300.0,27.3041,27.3219,27.2566,27.2803,172300.0
2013-05-10 14:00:00,45.96,46.09,45.96,45.99,175900.0,27.2803,27.3575,27.2803,27.2981,175900.0
2013-05-10 14:30:00,45.99,46.04,45.91,45.92,159000.0,27.2981,27.3278,27.2507,27.2566,159000.0
2013-05-10 15:00:00,45.93,45.98,45.9,45.9,235800.0,27.2625,27.2922,27.2447,27.2447,235800.0
2013-05-10 15:30:00,45.91,46.12,45.9,46.08,612200.0,27.2507,27.3753,27.2447,27.3516,612200.0
2013-05-13 09:30:00,45.96,46.06,45.63,45.7,387300.0,27.2803,27.3397,27.0845,27.126,387300.0
2013-05-13 10:00:00,45.69,45.91,45.65,45.77,283400.0,27.1201,27.2507,27.0963,27.1676,283400.0
2013-05-13 10:30:00,45.77,45.87,45.75,45.85,164600.0,27.1676,27.2269,27.1557,27.215,164600.0
2013-05-13 11:00:00,45.84,45.94,45.79,45.87,219600.0,27.2091,27.2685,27.1794,27.2269,219600.0
2013-05-13 11:30:00,45.87,45.9,45.82,45.89,199800.0,27.2269,27.2447,27.1972,27.2388,199800.0
2013-05-13 12:00:00,45.9,45.94,45.83,45.83,156400.0,27.2447,27.2685,27.2032,27.2032,156400.0
2013-05-13 12:30:00,45.84,45.89,45.83,45.88,120600.0,27.2091,27.2388,27.2032,27.2329,120600.0
2013-05-13 13:00:00,45.89,45.94,45.86,45.9,106400.0,27.2388,27.2685,27.221,27.2447,106400.0
2013-05-13 13:30:00,45.9,45.91,45.79,45.84,143200.0,27.2447,27.2507,27.1794,27.2091,143200.0
2013-05-13 14:00:00,45.83,45.88,45.76,45.85,218900.0,27.2032,27.2329,27.1616,27.215,218900.0
2013-05-13 14:30:00,45.85,45.91,45.82,45.84,189300.0,27.215,27.2507,27.1972,27.2091,189300.0
2013-05-13 15:00:00,45.85,45.88,45.77,45.8,292100.0,27.215,27.2329,27.1676,27.1854,292100.0
2013-05-13 15:30:00,45.8,45.85,45.78,45.83,456400.0,27.1854,27.215,27.1735,27.2032,456400.0
2013-05-14 09:30:00,45.74,46.18,45.74,46.05,355200.0,27.1498,27.4109,27.1498,27.3338,355200.0
2013-05-14 10:00:00,46.05,46.16,45.92,46.13,426700.0,27.3338,27.3991,27.2566,27.3812,426700.0
2013-05-14 10:30:00,46.13,46.25,46.11,46.24,244000.0,27.3812,27.4525,27.3694,27.4465,244000.0
2013-05-14 11:00:00,46.24,46.29,46.19,46.29,178600.0,27.4465,27.4762,27.4169,27.4762,178600.0
2013-05-14 11:30:00,46.29,46.35,46.26,46.32,148300.0,27.4762,27.5118,27.4584,27.494,148300.0
2013-05-14 12:00:00,46.31,46.36,46.29,46.33,223400.0,27.4881,27.5178,27.4762,27.5,223400.0
2013-05-14 12:30:00,46.34,46.35,46.21,46.22,88700.0,27.5059,27.5118,27.4287,27.4347,88700.0
2013-05-14 13:00:00,46.23,46.32,46.18,46.2,361800.0,27.4406,27.494,27.4109,27.4228,361800.0
2013-05-14 13:30:00,46.2,46.31,46.19,46.2,174200.0,27.4228,27.4881,27.4169,27.4228,174200.0
2013-05-14 14:00:00,46.2,46.27,46.17,46.26,167100.0,27.4228,27.4643,27.405,27.4584,167100.0
2013-05-14 14:30:00,46.26,46.28,46.16,46.19,196300.0,27.4584,27.4703,27.3991,27.4169,196300.0
2013-05-14 15:00:00,46.18,46.29,46.18,46.2,243400.0,27.4109,27.4762,27.4109,27.4228,243400.0
2013-05-14 15:30:00,46.21,46.3,46.21,46.27,572200.0,27.4287,27.4821,27.4287,27.4643,572200.0
2013-05-15 09:30:00,46.25,46.34,46.12,46.31,327500.0,27.4525,27.5059,27.3753,27.4881,327500.0
2013-05-15 10:00:00,46.31,46.4,46.26,46.34,240000.0,27.4881,27.5415,27.4584,27.5059,240000.0
2013-05-15 10:30:00,46.34,46.47,46.33,46.46,234300.0,27.5059,27.5831,27.5,27.5771,234300.0
2013-05-15 11:00:00,46.46,46.65,46.41,46.64,250500.0,27.5771,27.6899,27.5474,27.684,250500.0
2013-05-15 11:30:00,46.64,46.78,46.58,46.78,243100.0,27.684,27.7671,27.6483,27.7671,243100.0
2013-05-15 12:00:00,46.78,46.9,46.74,46.84,190900.0,27.7671,27.8383,27.7433,27.8027,190900.0
2013-05-15 12:30:00,46.84,47.05,46.81,46.93,192200.0,27.8027,27.9273,27.7849,27.8561,192200.0
2013-05-15 13:00:00,46.93,46.93,46.76,46.76,138900.0,27.8561,27.8561,27.7552,27.7552,138900.0
2013-05-15 13:30:00,46.76,46.86,46.73,46.73,148700.0,27.7552,27.8145,27.7374,27.7374,148700.0
2013-05-15 14:00:00,46.72,46.78,46.58,46.73,156900.0,27.7314,27.7671,27.6483,27.7374,156900.0
2013-05-15 14:30:00,46.73,46.8,46.62,46.68,107900.0,27.7374,27.7789,27.6721,27.7077,107900.0
2013-05-15 15:00:00,46.68,46.79,46.66,46.68,161500.0,27.7077,27.773,27.6958,27.7077,161500.0
2013-05-15 15:30:00,46.67,46.77,46.66,46.67,508200.0,27.7018,27.7611,27.6958,27.7018,508200.0
2013-05-16 09:30:00,46.58,46.67,46.38,46.59,243600.0,27.6483,27.7018,27.5296,27.6543,243600.0
2013-05-16 10:00:00,46.58,46.68,46.38,46.53,258600.0,27.6483,27.7077,27.5296,27.6187,258600.0
2013-05-16 10:30:00,46.54,46.6,46.42,46.49,180400.0,27.6246,27.6602,27.5534,27.5949,180400.0
2013-05-16 11:00:00,46.5,46.6,46.5,46.55,102500.0,27.6009,27.6602,27.6009,27.6305,102500.0
2013-05-16 11:30:00,46.54,46.6,46.53,46.6,89300.0,27.6246,27.6602,27.6187,27.6602,89300.0
2013-05-16 12:00:00,46.59,46.69,46.59,46.62,93700.0,27.6543,27.7136,27.6543,27.6721,93700.0
2013-05-16 12:30:00,46.62,46.67,46.54,46.65,62700.0,27.6721,27.7018,27.6246,27.6899,62700.0
2013-05-16 13:00:00,46.65,46.66,46.59,46.6,73000.0,27.6899,27.6958,27.6543,27.6602,73000.0
2013-05-16 13:30:00,46.59,46.65,46.53,46.54,75200.0,27.6543,27.6899,27.6187,27.6246,75200.0
2013-05-16 14:00:00,46.53,46.64,46.48,46.48,143800.0,27.6187,27.684,27.589,27.589,143800.0
2013-05-16 14:30:00,46.48,46.56,46.43,46.45,141200.0,27.589,27.6365,27.5593,27.5712,141200.0
2013-05-16 15:00:00,46.45,46.47,46.32,46.4,151600.0,27.5712,27.5831,27.494,27.5415,151600.0
2013-05-16 15:30:00,46.4,46.44,46.26,46.31,610900.0,27.5415,27.5652,27.4584,27.4881,610900.0
2013-05-17 09:30:00,46.43,46.54,46.3,46.46,491100.0,27.5593,27.6246,27.4821,27.5771,491100.0
2013-05-17 10:00:00,46.45,46.48,46.3,46.35,225600.0,27.5712,27.589,27.4821,27.5118,225600.0
2013-05-17 10:30:00,46.35,46.43,46.31,46.33,225000.0,27.5118,27.5593,27.4881,27.5,225000.0
2013-05-17 11:00:00,46.34,46.43,46.3,46.37,218200.0,27.5059,27.5593,27.4821,27.5237,218200.0
2013-05-17 11:30:00,46.37,46.4,46.3,46.3,113200.0,27.5237,27.5415,27.4821,27.4821,113200.0
2013-05-17 12:00:00,46.29,46.34,46.24,46.3,94900.0,27.4762,27.5059,27.4465,27.4821,94900.0
2013-05-17 12:30:00,46.3,46.31,46.21,46.22,123200.0,27.4821,27.4881,27.4287,27.4347,123200.0
2013-05-17 13:00:00,46.23,46.26,46.2,46.22,96600.0,27.4406,27.4584,27.4228,27.4347,96600.0
2013-05-17 13:30:00,46.22,46.26,46.11,46.2,146500.0,27.4347,27.4584,27.3694,27.4228,146500.0
2013-05-17 14:00:00,46.2,46.36,46.17,46.34,209600.0,27.4228,27.5178,27.405,27.5059,209600.0
2013-05-17 14:30:00,46.34,46.45,46.31,46.44,179800.0,27.5059,27.5712,27.4881,27.5652,179800.0
2013-05-17 15:00:00,46.45,46.55,46.43,46.55,199400.0,27.5712,27.6305,27.5593,27.6305,199400.0
2013-05-17 15:30:00,46.55,46.6,46.5,46.59,542200.0,27.6305,27.6602,27.6009,27.6543,542200.0
2013-05-20 09:30:00,46.52,46.67,46.25,46.28,317000.0,27.6127,27.7018,27.4525,27.4703,317000.0
2013-05-20 10:00:00,46.29,46.41,46.28,46.37,210300.0,27.4762,27.5474,27.4703,27.5237,210300.0
2013-05-20 10:30:00,46.36,46.48,46.35,46.37,223100.0,27.5178,27.589,27.5118,27.5237,223100.0
2013-05-20 11:00:00,46.38,46.43,46.35,46.4,215600.0,27.5296,27.5593,27.5118,27.5415,215600.0
2013-05-20 11:30:00,46.4,46.48,46.37,46.47,322900.0,27.5415,27.589,27.5237,27.5831,322900.0
2013-05-20 12:00:00,46.48,46.57,46.48,46.52,172400.0,27.589,27.6424,27.589,27.6127,172400.0
2013-05-20 12:30:00,46.53,46.56,46.5,46.54,171400.0,27.6187,27.6365,27.6009,27.6246,171400.0
2013-05-20 13:00:00,46.54,46.58,46.51,46.56,333800.0,27.6246,27.6483,27.6068,27.6365,333800.0
2013-05-20 13:30:00,46.55,46.58,46.43,46.46,107300.0,27.6305,27.6483,27.5593,27.5771,107300.0
2013-05-20 14:00:00,46.47,46.47,46.36,46.44,119900.0,27.5831,27.5831,27.5178,27.5652,119900.0
2013-05-20 14:30:00,46.44,46.46,46.3,46.35,119300.0,27.5652,27.5771,27.4821,27.5118,119300.0
2013-05-20 15:00:00,46.36,46.43,46.31,46.34,158600.0,27.5178,27.5593,27.4881,27.5059,158600.0
2013-05-20 15:30:00,46.34,46.41,46.3,46.4,533200.0,27.5059,27.5474,27.4821,27.5415,533200.0
2013-05-21 09:30:00,46.33,46.58,46.31,46.43,389600.0,27.5,27.6483,27.4881,27.5593,389600.0
2013-05-21 10:00:00,46.44,46.48,46.18,46.33,449900.0,27.5652,27.589,27.4109,27.5,449900.0
2013-05-21 10:30:00,46.33,46.37,46.19,46.21,159900.0,27.5,27.5237,27.4169,27.4287,159900.0
2013-05-21 11:00:00,46.2,46.34,46.13,46.17,222800.0,27.4228,27.5059,27.3812,27.405,222800.0
2013-05-21 11:30:00,46.17,46.23,46.12,46.16,163400.0,27.405,27.4406,27.3753,27.3991,163400.0
2013-05-21 12:00:00,46.16,46.31,46.16,46.28,151200.0,27.3991,27.4881,27.3991,27.4703,151200.0
2013-05-21 12:30:00,46.29,46.38,46.27,46.35,121000.0,27.4762,27.5296,27.4643,27.5118,121000.0
2013-05-21 13:00:00,46.35,46.53,46.35,46.42,184400.0,27.5118,27.6187,27.5118,27.5534,184400.0
2013-05-21 13:30:00,46.41,46.47,46.39,46.44,126000.0,27.5474,27.5831,27.5356,27.5652,126000.0
2013-05-21 14:00:00,46.43,46.44,46.37,46.41,141600.0,27.5593,27.5652,27.5237,27.5474,141600.0
2013-05-21 14:30:00,46.42,46.46,46.38,46.45,118000.0,27.5534,27.5771,27.5296,27.5712,118000.0
2013-05-21 15:00:00,46.46,46.47,46.36,46.39,126100.0,27.5771,27.5831,27.5178,27.5356,126100.0
2013-05-21 15:30:00,46.39,46.47,46.34,46.43,315100.0,27.5356,27.5831,27.5059,27.5593,315100.0
2013-05-22 09:30:00,46.42,46.54,46.22,46.4,285200.0,27.5534,27.6246,27.4347,27.5415,285200.0
2013-05-22 10:00:00,46.41,46.84,46.41,46.83,492000.0,27.5474,27.8027,27.5474,27.7967,492000.0
2013-05-22 10:30:00,46.83,46.87,46.47,46.5,313200.0,27.7967,27.8205,27.5831,27.6009,313200.0
2013-05-22 11:00:00,46.5,46.61,46.47,46.58,209200.0,27.6009,27.6662,27.5831,27.6483,209200.0
2013-05-22 11:30:00,46.58,46.75,46.57,46.66,204100.0,27.6483,27.7493,27.6424,27.6958,204100.0
2013-05-22 12:00:00,46.66,46.67,46.56,46.59,166300.0,27.6958,27.7018,27.6365,27.6543,166300.0
2013-05-22 12:30:00,46.58,46.59,46.43,46.48,122700.0,27.6483,27.6543,27.5593,27.589,122700.0
2013-05-22 13:00:00,46.47,46.49,46.17,46.2,231400.0,27.5831,27.5949,27.405,27.4228,231400.0
2013-05-22 13:30:00,46.2,46.2,46.04,46.14,274700.0,27.4228,27.4228,27.3278,27.3872,274700.0
2013-05-22 14:00:00,46.13,46.19,45.94,45.98,339700.0,27.3812,27.4169,27.2685,27.2922,339700.0
2013-05-22 14:30:00,45.97,45.99,45.79,45.94,290000.0,27.2863,27.2981,27.1794,27.2685,290000.0
2013-05-22 15:00:00,45.94,45.94,45.63,45.63,439700.0,27.2685,27.2685,27.0845,27.0845,439700.0
2013-05-22 15:30:00,45.64,45.76,45.56,45.76,950500.0,27.0904,27.1616,27.0429,27.1616,950500.0
2013-05-23 09:30:00,45.58,45.58,45.2,45.32,687100.0,27.0548,27.0548,26.8292,26.9005,687100.0
2013-05-23 10:00:00,45.32,45.42,45.14,45.21,602500.0,26.9005,26.9598,26.7936,26.8352,602500.0
2013-05-23 10:30:00,45.21,45.26,45.0,45.02,401600.0,26.8352,26.8648,26.7105,26.7224,401600.0
2013-05-23 11:00:00,45.02,45.34,45.0,45.15,378800.0,26.7224,26.9123,26.7105,26.7995,378800.0
2013-05-23 11:30:00,45.15,45.27,45.12,45.14,258400.0,26.7995,26.8708,26.7817,26.7936,258400.0
2013-05-23 12:00:00,45.15,45.44,45.14,45.42,260500.0,26.7995,26.9717,26.7936,26.9598,260500.0
2013-05-23 12:30:00,45.41,45.47,45.4,45.46,198000.0,26.9539,26.9895,26.9479,26.9836,198000.0
2013-05-23 13:00:00,45.46,45.5,45.39,45.42,244200.0,26.9836,27.0073,26.942,26.9598,244200.0
2013-05-23 13:30:00,45.41,45.55,45.37,45.55,239000.0,26.9539,27.037,26.9301,27.037,239000.0
2013-05-23 14:00:00,45.55,45.58,45.46,45.56,189700.0,27.037,27.0548,26.9836,27.0429,189700.0
2013-05-23 14:30:00,45.55,45.68,45.48,45.67,234700.0,27.037,27.1141,26.9954,27.1082,234700.0
2013-05-23 15:00:00,45.67,45.74,45.48,45.59,256500.0,27.1082,27.1498,26.9954,27.0607,256500.0
2013-05-23 15:30:00,45.58,45.6,45.44,45.54,578900.0,27.0548,27.0667,26.9717,27.031,578900.0
2013-05-24 09:30:00,45.42,45.46,45.16,45.16,323700.0,26.9598,26.9836,26.8055,26.8055,323700.0
2013-05-24 10:00:00,45.16,45.26,45.11,45.23,314900.0,26.8055,26.8648,26.7758,26.847,314900.0
2013-05-24 10:30:00,45.22,45.29,45.14,45.2,248000.0,26.8411,26.8826,26.7936,26.8292,248000.0
2013-05-24 11:00:00,45.21,45.3,45.11,45.12,312800.0,26.8352,26.8886,26.7758,26.7817,312800.0
2013-05-24 11:30:00,45.11,45.21,45.09,45.18,232000.0,26.7758,26.8352,26.7639,26.8174,232000.0
2013-05-24 12:00:00,45.18,45.18,45.09,45.14,186200.0,26.8174,26.8174,26.7639,26.7936,186200.0
2013-05-24 12:30:00,45.14,45.15,45.02,45.05,214500.0,26.7936,26.7995,26.7224,26.7402,214500.0
2013-05-24 13:00:00,45.06,45.15,45.04,45.15,147300.0,26.7461,26.7995,26.7343,26.7995,147300.0
2013-05-24 13:30:00,45.14,45.16,45.1,45.13,117200.0,26.7936,26.8055,26.7699,26.7877,117200.0
2013-05-24 14:00:00,45.13,45.2,45.09,45.18,149700.0,26.7877,26.8292,26.7639,26.8174,149700.0
2013-05-24 14:30:00,45.19,45.19,45.11,45.17,135300.0,26.8233,26.8233,26.7758,26.8114,135300.0
2013-05-24 15:00:00,45.17,45.19,45.13,45.15,191500.0,26.8114,26.8233,26.7877,26.7995,191500.0
2013-05-24 15:30:00,45.16,45.2,45.07,45.2,566200.0,26.8055,26.8292,26.7521,26.8292,566200.0
2013-05-28 09:30:00,45.39,45.4,45.16,45.4,490100.0,26.942,26.9479,26.8055,26.9479,490100.0
2013-05-28 10:00:00,45.41,45.54,45.35,45.44,325200.0,26.9539,27.031,26.9183,26.9717,325200.0
2013-05-28 10:30:00,45.46,45.47,45.25,45.25,314400.0,26.9836,26.9895,26.8589,26.8589,314400.0
2013-05-28 11:00:00,45.26,45.26,45.06,45.12,239600.0,26.8648,26.8648,26.7461,26.7817,239600.0
2013-05-28 11:30:00,45.12,45.18,45.1,45.12,281900.0,26.7817,26.8174,26.7699,26.7817,281900.0
2013-05-28 12:00:00,45.12,45.15,45.01,45.03,193900.0,26.7817,26.7995,26.7164,26.7283,193900.0
2013-05-28 12:30:00,45.02,45.09,44.97,44.99,247000.0,26.7224,26.7639,26.6927,26.7046,247000.0
2013-05-28 13:00:00,44.99,45.03,44.96,44.96,157700.0,26.7046,26.7283,26.6868,26.6868,157700.0
2013-05-28 13:30:00,44.97,44.97,44.82,44.87,216300.0,26.6927,26.6927,26.6037,26.6333,216300.0
2013-05-28 14:00:00,44.86,44.87,44.75,44.79,325100.0,26.6274,26.6333,26.5621,26.5859,325100.0
2013-05-28 14:30:00,44.8,44.81,44.75,44.77,189300.0,26.5918,26.5977,26.5621,26.574,189300.0
2013-05-28 15:00:00,44.77,44.82,44.75,44.77,274200.0,26.574,26.6037,26.5621,26.574,274200.0
2013-05-28 15:30:00,44.77,44.92,44.76,44.88,555200.0,26.574,26.663,26.5681,26.6393,555200.0
2013-05-29 09:30:00,44.67,44.67,43.82,43.94,928400.0,26.5146,26.5146,26.0101,26.0813,928400.0
2013-05-29 10:00:00,43.95,44.12,43.93,43.98,574000.0,26.0873,26.1882,26.0754,26.1051,574000.0
2013-05-29 10:30:00,43.98,44.04,43.92,43.96,449200.0,26.1051,26.1407,26.0695,26.0932,449200.0
2013-05-29 11:00:00,43.95,43.96,43.81,43.9,428600.0,26.0873,26.0932,26.0042,26.0576,428600.0
2013-05-29 11:30:00,43.9,43.91,43.71,43.86,378100.0,26.0576,26.0635,25.9448,26.0338,378100.0
2013-05-29 12:00:00,43.86,43.98,43.83,43.94,222800.0,26.0338,26.1051,26.016,26.0813,222800.0
2013-05-29 12:30:00,43.95,44.0,43.88,43.97,324200.0,26.0873,26.1169,26.0457,26.0991,324200.0
2013-05-29 13:00:00,43.97,44.3,43.94,44.25,380900.0,26.0991,26.295,26.0813,26.2653,380900.0
2013-05-29 13:30:00,44.25,44.27,44.15,44.21,321200.0,26.2653,26.2772,26.206,26.2416,321200.0
2013-05-29 14:00:00,44.22,44.25,44.12,44.14,264300.0,26.2475,26.2653,26.1882,26.2,264300.0
2013-05-29 14:30:00,44.14,44.24,44.12,44.16,186200.0,26.2,26.2594,26.1882,26.2119,186200.0
2013-05-29 15:00:00,44.16,44.29,44.13,44.29,315000.0,26.2119,26.2891,26.1941,26.2891,315000.0
2013-05-29 15:30:00,44.29,44.33,44.16,44.28,1355200.0,26.2891,26.3128,26.2119,26.2831,1355200.0
2013-05-30 09:30:00,44.42,44.92,44.42,44.91,614300.0,26.3662,26.663,26.3662,26.6571,614300.0
2013-05-30 10:00:00,44.91,44.95,44.41,44.43,529100.0,26.6571,26.6808,26.3603,26.3722,529100.0
2013-05-30 10:30:00,44.43,44.51,44.37,44.44,278400.0,26.3722,26.4197,26.3366,26.3781,278400.0
2013-05-30 11:00:00,44.44,44.48,44.42,44.47,213300.0,26.3781,26.4019,26.3662,26.3959,213300.0
2013-05-30 11:30:00,44.46,44.48,44.33,44.41,288500.0,26.39,26.4019,26.3128,26.3603,288500.0
2013-05-30 12:00:00,44.41,44.46,44.38,44.39,207200.0,26.3603,26.39,26.3425,26.3484,207200.0
2013-05-30 12:30:00,44.39,44.39,44.31,44.34,229500.0,26.3484,26.3484,26.301,26.3188,229500.0
2013-05-30 13:00:00,44.34,44.35,44.3,44.33,217800.0,26.3188,26.3247,26.295,26.3128,217800.0
2013-05-30 13:30:00,44.33,44.41,44.31,44.35,193500.0,26.3128,26.3603,26.301,26.3247,193500.0
2013-05-30 14:00:00,44.36,44.45,44.36,44.41,157600.0,26.3306,26.3841,26.3306,26.3603,157600.0
2013-05-30 14:30:00,44.42,44.44,44.32,44.39,203200.0,26.3662,26.3781,26.3069,26.3484,203200.0
2013-05-30 15:00:00,44.38,44.4,44.27,44.29,285500.0,26.3425,26.3544,26.2772,26.2891,285500.0
2013-05-30 15:30:00,44.29,44.31,44.12,44.13,647200.0,26.2891,26.301,26.1882,26.1941,647200.0
2013-05-31 09:30:00,44.01,44.38,43.94,44.25,412300.0,26.1229,26.3425,26.0813,26.2653,412300.0
2013-05-31 10:00:00,44.25,44.3,44.04,44.2,553000.0,26.2653,26.295,26.1407,26.2357,553000.0
2013-05-31 10:30:00,44.23,44.47,44.18,44.4,303900.0,26.2535,26.3959,26.2238,26.3544,303900.0
2013-05-31 11:00:00,44.4,44.73,44.37,44.61,431600.0,26.3544,26.5502,26.3366,26.479,431600.0
2013-05-31 11:30:00,44.62,44.64,44.4,44.45,268200.0,26.485,26.4968,26.3544,26.3841,268200.0
2013-05-31 12:00:00,44.45,44.47,44.31,44.43,183700.0,26.3841,26.3959,26.301,26.3722,183700.0
2013-05-31 12:30:00,44.42,44.48,44.38,44.39,143700.0,26.3662,26.4019,26.3425,26.3484,143700.0
2013-05-31 13:00:00,44.4,44.51,44.39,44.43,176600.0,26.3544,26.4197,26.3484,26.3722,176600.0
2013-05-31 13:30:00,44.44,44.48,44.39,44.44,267500.0,26.3781,26.4019,26.3484,26.3781,267500.0
2013-05-31 14:00:00,44.44,44.48,44.39,44.43,185700.0,26.3781,26.4019,26.3484,26.3722,185700.0
2013-05-31 14:30:00,44.43,44.43,44.19,44.21,236500.0,26.3722,26.3722,26.2297,26.2416,236500.0
2013-05-31 15:00:00,44.21,44.32,44.16,44.17,327200.0,26.2416,26.3069,26.2119,26.2179,327200.0
2013-05-31 15:30:00,44.17,44.2,43.91,43.91,993500.0,26.2179,26.2357,26.0635,26.0635,993500.0
2013-06-03 09:30:00,43.99,43.99,43.26,43.3,1048100.0,26.111,26.111,25.6777,25.7014,1048100.0
2013-06-03 10:00:00,43.29,43.99,43.25,43.78,1245000.0,25.6955,26.111,25.6718,25.9864,1245000.0
2013-06-03 10:30:00,43.77,44.16,43.61,44.08,705000.0,25.9804,26.2119,25.8855,26.1644,705000.0
2013-06-03 11:00:00,44.09,44.16,43.94,44.02,554800.0,26.1704,26.2119,26.0813,26.1288,554800.0
2013-06-03 11:30:00,44.02,44.19,43.94,44.13,358000.0,26.1288,26.2297,26.0813,26.1941,358000.0
2013-06-03 12:00:00,44.13,44.36,44.12,44.32,285500.0,26.1941,26.3306,26.1882,26.3069,285500.0
2013-06-03 12:30:00,44.33,44.41,44.2,44.24,255800.0,26.3128,26.3603,26.2357,26.2594,255800.0
2013-06-03 13:00:00,44.24,44.35,44.19,44.21,207300.0,26.2594,26.3247,26.2297,26.2416,207300.0
2013-06-03 13:30:00,44.21,44.32,44.15,44.31,208000.0,26.2416,26.3069,26.206,26.301,208000.0
2013-06-03 14:00:00,44.3,44.43,44.15,44.21,296200.0,26.295,26.3722,26.206,26.2416,296200.0
2013-06-03 14:30:00,44.2,44.33,44.18,44.22,212600.0,26.2357,26.3128,26.2238,26.2475,212600.0
2013-06-03 15:00:00,44.23,44.24,44.04,44.11,310400.0,26.2535,26.2594,26.1407,26.1822,310400.0
2013-06-03 15:30:00,44.1,44.16,44.04,44.09,728900.0,26.1763,26.2119,26.1407,26.1704,728900.0
2013-06-04 09:30:00,44.09,44.2,43.98,44.0,346100.0,26.1704,26.2357,26.1051,26.1169,346100.0
2013-06-04 10:00:00,44.0,44.05,43.9,44.02,427800.0,26.1169,26.1466,26.0576,26.1288,427800.0
2013-06-04 10:30:00,44.03,44.18,43.97,44.03,322200.0,26.1348,26.2238,26.0991,26.1348,322200.0
2013-06-04 11:00:00,44.03,44.04,43.92,43.93,257000.0,26.1348,26.1407,26.0695,26.0754,257000.0
2013-06-04 11:30:00,43.94,44.03,43.89,44.02,258600.0,26.0813,26.1348,26.0517,26.1288,258600.0
2013-06-04 12:00:00,44.01,44.01,43.85,43.9,247100.0,26.1229,26.1229,26.0279,26.0576,247100.0
2013-06-04 12:30:00,43.89,44.02,43.87,43.99,210000.0,26.0517,26.1288,26.0398,26.111,210000.0
2013-06-04 13:00:00,43.98,44.07,43.86,43.89,174000.0,26.1051,26.1585,26.0338,26.0517,174000.0
2013-06-04 13:30:00,43.89,43.9,43.8,43.83,255500.0,26.0517,26.0576,25.9982,26.016,255500.0
2013-06-04 14:00:00,43.83,43.86,43.68,43.82,404600.0,26.016,26.0338,25.927,26.0101,404600.0
2013-06-04 14:30:00,43.83,43.91,43.8,43.84,227000.0,26.016,26.0635,25.9982,26.022,227000.0
2013-06-04 15:00:00,43.85,43.94,43.81,43.9,278000.0,26.0279,26.0813,26.0042,26.0576,278000.0
2013-06-04 15:30:00,43.9,44.05,43.9,43.94,517500.0,26.0576,26.1466,26.0576,26.0813,517500.0
2013-06-05 09:30:00,43.86,43.9,43.56,43.65,289200.0,26.0338,26.0576,25.8558,25.9092,289200.0
2013-06-05 10:00:00,43.65,43.81,43.6,43.69,423700.0,25.9092,26.0042,25.8795,25.9329,423700.0
2013-06-05 10:30:00,43.69,43.91,43.69,43.9,318400.0,25.9329,26.0635,25.9329,26.0576,318400.0
2013-06-05 11:00:00,43.9,43.93,43.65,43.66,428400.0,26.0576,26.0754,25.9092,25.9151,428400.0
2013-06-05 11:30:00,43.66,43.7,43.61,43.62,253900.0,25.9151,25.9389,25.8855,25.8914,253900.0
2013-06-05 12:00:00,43.63,43.66,43.56,43.65,341300.0,25.8973,25.9151,25.8558,25.9092,341300.0
2013-06-05 12:30:00,43.64,43.75,43.62,43.74,337000.0,25.9033,25.9686,25.8914,25.9626,337000.0
2013-06-05 13:00:00,43.74,43.76,43.69,43.7,297500.0,25.9626,25.9745,25.9329,25.9389,297500.0
2013-06-05 13:30:00,43.71,43.75,43.68,43.75,245100.0,25.9448,25.9686,25.927,25.9686,245100.0
2013-06-05 14:00:00,43.75,43.77,43.63,43.64,244900.0,25.9686,25.9804,25.8973,25.9033,244900.0
2013-06-05 14:30:00,43.64,43.79,43.59,43.77,216500.0,25.9033,25.9923,25.8736,25.9804,216500.0
2013-06-05 15:00:00,43.77,43.79,43.66,43.77,364100.0,25.9804,25.9923,25.9151,25.9804,364100.0
2013-06-05 15:30:00,43.78,43.83,43.68,43.68,532300.0,25.9864,26.016,25.927,25.927,532300.0
2013-06-06 09:30:00,43.85,44.17,43.7,43.9,577100.0,26.0279,26.2179,25.9389,26.0576,577100.0
2013-06-06 10:00:00,43.9,44.1,43.9,43.96,314200.0,26.0576,26.1763,26.0576,26.0932,314200.0
2013-06-06 10:30:00,43.96,44.19,43.94,44.16,525100.0,26.0932,26.2297,26.0813,26.2119,525100.0
2013-06-06 11:00:00,44.17,44.24,44.02,44.19,516500.0,26.2179,26.2594,26.1288,26.2297,516500.0
2013-06-06 11:30:00,44.18,44.22,44.12,44.13,399000.0,26.2238,26.2475,26.1882,26.1941,399000.0
2013-06-06 12:00:00,44.13,44.15,43.93,43.96,700500.0,26.1941,26.206,26.0754,26.0932,700500.0
2013-06-06 12:30:00,43.96,44.07,43.9,44.01,562100.0,26.0932,26.1585,26.0576,26.1229,562100.0
2013-06-06 13:00:00,44.01,44.29,44.01,44.14,323500.0,26.1229,26.2891,26.1229,26.2,323500.0
2013-06-06 13:30:00,44.15,44.43,44.11,44.32,404000.0,26.206,26.3722,26.1822,26.3069,404000.0
2013-06-06 14:00:00,44.32,44.5,44.3,44.47,512000.0,26.3069,26.4137,26.295,26.3959,512000.0
2013-06-06 14:30:00,44.47,44.54,44.33,44.33,405300.0,26.3959,26.4375,26.3128,26.3128,405300.0
2013-06-06 15:00:00,44.33,44.38,44.22,44.3,301900.0,26.3128,26.3425,26.2475,26.295,301900.0
2013-06-06 15:30:00,44.3,44.43,44.3,44.43,547100.0,26.295,26.3722,26.295,26.3722,547100.0
2013-06-07 09:30:00,44.56,44.7,44.26,44.66,621400.0,26.4493,26.5324,26.2713,26.5087,621400.0
2013-06-07 10:00:00,44.66,44.86,44.64,44.74,541500.0,26.5087,26.6274,26.4968,26.5562,541500.0
2013-06-07 10:30:00,44.73,44.76,44.57,44.57,584000.0,26.5502,26.5681,26.4553,26.4553,584000.0
2013-06-07 11:00:00,44.57,44.64,44.46,44.56,384900.0,26.4553,26.4968,26.39,26.4493,384900.0
2013-06-07 11:30:00,44.55,44.61,44.41,44.41,417300.0,26.4434,26.479,26.3603,26.3603,417300.0
2013-06-07 12:00:00,44.41,44.42,44.26,44.33,318700.0,26.3603,26.3662,26.2713,26.3128,318700.0
2013-06-07 12:30:00,44.34,44.37,44.18,44.23,328500.0,26.3188,26.3366,26.2238,26.2535,328500.0
2013-06-07 13:00:00,44.22,44.32,44.21,44.28,277000.0,26.2475,26.3069,26.2416,26.2831,277000.0
2013-06-07 13:30:00,44.29,44.34,44.22,44.32,216400.0,26.2891,26.3188,26.2475,26.3069,216400.0
2013-06-07 14:00:00,44.33,44.35,44.26,44.29,444200.0,26.3128,26.3247,26.2713,26.2891,444200.0
2013-06-07 14:30:00,44.3,44.39,44.26,44.38,307400.0,26.295,26.3484,26.2713,26.3425,307400.0
2013-06-07 15:00:00,44.37,44.39,44.27,44.32,451200.0,26.3366,26.3484,26.2772,26.3069,451200.0
2013-06-07 15:30:00,44.33,44.47,44.3,44.44,843400.0,26.3128,26.3959,26.295,26.3781,843400.0
2013-06-10 09:30:00,44.47,44.62,44.28,44.3,381300.0,26.3959,26.485,26.2831,26.295,381300.0
2013-06-10 10:00:00,44.31,44.5,44.18,44.5,442000.0,26.301,26.4137,26.2238,26.4137,442000.0
2013-06-10 10:30:00,44.5,44.51,44.4,44.4,252100.0,26.4137,26.4197,26.3544,26.3544,252100.0
2013-06-10 11:00:00,44.41,44.45,44.38,44.41,184600.0,26.3603,26.3841,26.3425,26.3603,184600.0
2013-06-10 11:30:00,44.4,44.48,44.38,44.45,170600.0,26.3544,26.4019,26.3425,26.3841,170600.0
2013-06-10 12:00:00,44.45,44.55,44.44,44.49,208400.0,26.3841,26.4434,26.3781,26.4078,208400.0
2013-06-10 12:30:00,44.5,44.51,44.36,44.37,187700.0,26.4137,26.4197,26.3306,26.3366,187700.0
2013-06-10 13:00:00,44.36,44.42,44.33,44.39,193600.0,26.3306,26.3662,26.3128,26.3484,193600.0
2013-06-10 13:30:00,44.37,44.4,44.32,44.36,173900.0,26.3366,26.3544,26.3069,26.3306,173900.0
2013-06-10 14:00:00,44.36,44.44,44.35,44.43,169800.0,26.3306,26.3781,26.3247,26.3722,169800.0
2013-06-10 14:30:00,44.44,44.46,44.35,44.46,209300.0,26.3781,26.39,26.3247,26.39,209300.0
2013-06-10 15:00:00,44.46,44.5,44.41,44.46,214900.0,26.39,26.4137,26.3603,26.39,214900.0
2013-06-10 15:30:00,44.46,44.47,44.38,44.4,372700.0,26.39,26.3959,26.3425,26.3544,372700.0
2013-06-11 09:30:00,44.2,44.39,44.07,44.27,265300.0,26.2357,26.3484,26.1585,26.2772,265300.0
2013-06-11 10:00:00,44.27,44.36,44.21,44.3,251800.0,26.2772,26.3306,26.2416,26.295,251800.0
2013-06-11 10:30:00,44.3,44.48,44.28,44.46,271000.0,26.295,26.4019,26.2831,26.39,271000.0
2013-06-11 11:00:00,44.46,44.56,44.44,44.55,335200.0,26.39,26.4493,26.3781,26.4434,335200.0
2013-06-11 11:30:00,44.55,44.61,44.49,44.5,212700.0,26.4434,26.479,26.4078,26.4137,212700.0
2013-06-11 12:00:00,44.5,44.51,44.37,44.38,147800.0,26.4137,26.4197,26.3366,26.3425,147800.0
2013-06-11 12:30:00,44.38,44.41,44.33,44.41,190300.0,26.3425,26.3603,26.3128,26.3603,190300.0
2013-06-11 13:00:00,44.41,44.42,44.33,44.33,145500.0,26.3603,26.3662,26.3128,26.3128,145500.0
2013-06-11 13:30:00,44.32,44.35,44.25,44.26,256400.0,26.3069,26.3247,26.2653,26.2713,256400.0
2013-06-11 14:00:00,44.26,44.39,44.24,44.39,200500.0,26.2713,26.3484,26.2594,26.3484,200500.0
2013-06-11 14:30:00,44.4,44.47,44.34,44.42,157400.0,26.3544,26.3959,26.3188,26.3662,157400.0
2013-06-11 15:00:00,44.42,44.45,44.31,44.32,314300.0,26.3662,26.3841,26.301,26.3069,314300.0
2013-06-11 15:30:00,44.33,44.33,44.2,44.25,713700.0,26.3128,26.3128,26.2357,26.2653,713700.0
2013-06-12 09:30:00,44.46,44.59,44.38,44.53,307900.0,26.39,26.4672,26.3425,26.4315,307900.0
2013-06-12 10:00:00,44.52,44.52,44.21,44.27,241800.0,26.4256,26.4256,26.2416,26.2772,241800.0
2013-06-12 10:30:00,44.27,44.29,44.05,44.11,304000.0,26.2772,26.2891,26.1466,26.1822,304000.0
2013-06-12 11:00:00,44.12,44.18,44.05,44.16,218600.0,26.1882,26.2238,26.1466,26.2119,218600.0
2013-06-12 11:30:00,44.16,44.18,43.91,43.93,338400.0,26.2119,26.2238,26.0635,26.0754,338400.0
2013-06-12 12:00:00,43.93,44.05,43.91,44.05,242300.0,26.0754,26.1466,26.0635,26.1466,242300.0
2013-06-12 12:30:00,44.04,44.07,43.96,44.05,114400.0,26.1407,26.1585,26.0932,26.1466,114400.0
2013-06-12 13:00:00,44.06,44.08,44.0,44.0,136600.0,26.1526,26.1644,26.1169,26.1169,136600.0
2013-06-12 13:30:00,44.01,44.04,43.93,43.98,154000.0,26.1229,26.1407,26.0754,26.1051,154000.0
2013-06-12 14:00:00,43.98,43.98,43.8,43.85,230500.0,26.1051,26.1051,25.9982,26.0279,230500.0
2013-06-12 14:30:00,43.85,43.99,43.83,43.98,211900.0,26.0279,26.111,26.016,26.1051,211900.0
2013-06-12 15:00:00,43.99,44.0,43.89,44.0,250100.0,26.111,26.1169,26.0517,26.1169,250100.0
2013-06-12 15:30:00,44.0,44.05,43.91,43.93,486100.0,26.1169,26.1466,26.0635,26.0754,486100.0
2013-06-13 09:30:00,43.91,44.14,43.9,44.1,206600.0,26.0635,26.2,26.0576,26.1763,206600.0
2013-06-13 10:00:00,44.1,44.2,44.04,44.1,232800.0,26.1763,26.2357,26.1407,26.1763,232800.0
2013-06-13 10:30:00,44.11,44.14,43.83,43.85,321400.0,26.1822,26.2,26.016,26.0279,321400.0
2013-06-13 11:00:00,43.85,43.93,43.78,43.93,257800.0,26.0279,26.0754,25.9864,26.0754,257800.0
2013-06-13 11:30:00,43.93,44.06,43.92,44.06,185500.0,26.0754,26.1526,26.0695,26.1526,185500.0
2013-06-13 12:00:00,44.06,44.19,44.05,44.12,273400.0,26.1526,26.2297,26.1466,26.1882,273400.0
2013-06-13 12:30:00,44.11,44.3,44.11,44.3,596300.0,26.1822,26.295,26.1822,26.295,596300.0
2013-06-13 13:00:00,44.3,44.35,44.24,44.34,125300.0,26.295,26.3247,26.2594,26.3188,125300.0
2013-06-13 13:30:00,44.34,44.38,44.28,44.34,241200.0,26.3188,26.3425,26.2831,26.3188,241200.0
2013-06-13 14:00:00,44.33,44.39,44.33,44.36,209000.0,26.3128,26.3484,26.3128,26.3306,209000.0
2013-06-13 14:30:00,44.35,44.38,44.31,44.35,178600.0,26.3247,26.3425,26.301,26.3247,178600.0
2013-06-13 15:00:00,44.36,44.4,44.32,44.36,277400.0,26.3306,26.3544,26.3069,26.3306,277400.0
2013-06-13 15:30:00,44.36,44.66,44.34,44.64,675700.0,26.3306,26.5087,26.3188,26.4968,675700.0
2013-06-14 09:30:00,44.59,44.65,44.45,44.63,415200.0,26.4672,26.5028,26.3841,26.4909,415200.0
2013-06-14 10:00:00,44.62,44.74,44.6,44.64,584100.0,26.485,26.5562,26.4731,26.4968,584100.0
2013-06-14 10:30:00,44.65,44.76,44.59,44.61,426200.0,26.5028,26.5681,26.4672,26.479,426200.0
2013-06-14 11:00:00,44.61,44.74,44.56,44.71,350900.0,26.479,26.5562,26.4493,26.5384,350900.0
2013-06-14 11:30:00,44.71,44.72,44.57,44.65,172900.0,26.5384,26.5443,26.4553,26.5028,172900.0
2013-06-14 12:00:00,44.65,44.65,44.57,44.59,194100.0,26.5028,26.5028,26.4553,26.4672,194100.0
2013-06-14 12:30:00,44.59,44.62,44.53,44.55,195400.0,26.4672,26.485,26.4315,26.4434,195400.0
2013-06-14 13:00:00,44.55,44.56,44.4,44.45,164100.0,26.4434,26.4493,26.3544,26.3841,164100.0
2013-06-14 13:30:00,44.44,44.49,44.38,44.43,181400.0,26.3781,26.4078,26.3425,26.3722,181400.0
2013-06-14 14:00:00,44.43,44.64,44.4,44.55,197600.0,26.3722,26.4968,26.3544,26.4434,197600.0
2013-06-14 14:30:00,44.56,44.62,44.44,44.46,169100.0,26.4493,26.485,26.3781,26.39,169100.0
2013-06-14 15:00:00,44.46,44.63,44.45,44.54,246100.0,26.39,26.4909,26.3841,26.4375,246100.0
2013-06-14 15:30:00,44.54,44.57,44.44,44.48,395800.0,26.4375,26.4553,26.3781,26.4019,395800.0
2013-06-17 09:30:00,44.73,45.06,44.61,44.87,486200.0,26.5502,26.7461,26.479,26.6333,486200.0
2013-06-17 10:00:00,44.87,44.93,44.77,44.8,225700.0,26.6333,26.669,26.574,26.5918,225700.0
2013-06-17 10:30:00,44.8,44.93,44.79,44.93,159800.0,26.5918,26.669,26.5859,26.669,159800.0
2013-06-17 11:00:00,44.93,44.97,44.77,44.77,158100.0,26.669,26.6927,26.574,26.574,158100.0
2013-06-17 11:30:00,44.77,44.8,44.7,44.73,204300.0,26.574,26.5918,26.5324,26.5502,204300.0
2013-06-17 12:00:00,44.73,44.74,44.57,44.58,154700.0,26.5502,26.5562,26.4553,26.4612,154700.0
2013-06-17 12:30:00,44.57,44.66,44.57,44.66,144300.0,26.4553,26.5087,26.4553,26.5087,144300.0
2013-06-17 13:00:00,44.66,44.8,44.66,44.8,127600.0,26.5087,26.5918,26.5087,26.5918,127600.0
2013-06-17 13:30:00,44.79,44.82,44.7,44.71,130900.0,26.5859,26.6037,26.5324,26.5384,130900.0
2013-06-17 14:00:00,44.71,44.72,44.49,44.51,248900.0,26.5384,26.5443,26.4078,26.4197,248900.0
2013-06-17 14:30:00,44.51,44.54,44.39,44.42,334100.0,26.4197,26.4375,26.3484,26.3662,334100.0
2013-06-17 15:00:00,44.41,44.51,44.38,44.46,252200.0,26.3603,26.4197,26.3425,26.39,252200.0
2013-06-17 15:30:00,44.47,44.57,44.46,44.54,545400.0,26.3959,26.4553,26.39,26.4375,545400.0
2013-06-18 09:30:00,44.63,44.75,44.45,44.46,206800.0,26.4909,26.5621,26.3841,26.39,206800.0
2013-06-18 10:00:00,44.47,44.7,44.47,44.66,214600.0,26.3959,26.5324,26.3959,26.5087,214600.0
2013-06-18 10:30:00,44.66,44.79,44.65,44.74,146800.0,26.5087,26.5859,26.5028,26.5562,146800.0
2013-06-18 11:00:00,44.73,44.8,44.69,44.8,126000.0,26.5502,26.5918,26.5265,26.5918,126000.0
2013-06-18 11:30:00,44.8,44.89,44.78,44.84,157700.0,26.5918,26.6452,26.5799,26.6155,157700.0
2013-06-18 12:00:00,44.83,44.85,44.79,44.8,132600.0,26.6096,26.6215,26.5859,26.5918,132600.0
2013-06-18 12:30:00,44.8,44.84,44.79,44.8,174600.0,26.5918,26.6155,26.5859,26.5918,174600.0
2013-06-18 13:00:00,44.8,44.82,44.73,44.74,168900.0,26.5918,26.6037,26.5502,26.5562,168900.0
2013-06-18 13:30:00,44.75,44.82,44.73,44.77,253100.0,26.5621,26.6037,26.5502,26.574,253100.0
2013-06-18 14:00:00,44.77,44.81,44.75,44.78,352900.0,26.574,26.5977,26.5621,26.5799,352900.0
2013-06-18 14:30:00,44.78,44.81,44.73,44.74,176000.0,26.5799,26.5977,26.5502,26.5562,176000.0
2013-06-18 15:00:00,44.75,44.75,44.61,44.64,361300.0,26.5621,26.5621,26.479,26.4968,361300.0
2013-06-18 15:30:00,44.65,44.75,44.6,44.75,741800.0,26.5028,26.5621,26.4731,26.5621,741800.0
2013-06-19 09:30:00,44.74,44.75,44.5,44.55,211400.0,26.5562,26.5621,26.4137,26.4434,211400.0
2013-06-19 10:00:00,44.53,44.59,44.47,44.52,156700.0,26.4315,26.4672,26.3959,26.4256,156700.0
2013-06-19 10:30:00,44.52,44.55,44.45,44.53,134900.0,26.4256,26.4434,26.3841,26.4315,134900.0
2013-06-19 11:00:00,44.53,44.62,44.49,44.61,123300.0,26.4315,26.485,26.4078,26.479,123300.0
2013-06-19 11:30:00,44.61,44.69,44.6,44.62,114900.0,26.479,26.5265,26.4731,26.485,114900.0
2013-06-19 12:00:00,44.62,44.64,44.57,44.64,130200.0,26.485,26.4968,26.4553,26.4968,130200.0
2013-06-19 12:30:00,44.63,44.66,44.6,44.63,81100.0,26.4909,26.5087,26.4731,26.4909,81100.0
2013-06-19 13:00:00,44.64,44.72,44.58,44.71,80400.0,26.4968,26.5443,26.4612,26.5384,80400.0
2013-06-19 13:30:00,44.7,44.72,44.67,44.7,156600.0,26.5324,26.5443,26.5146,26.5324,156600.0
2013-06-19 14:00:00,44.71,44.72,44.11,44.17,711300.0,26.5384,26.5443,26.1822,26.2179,711300.0
2013-06-19 14:30:00,44.17,44.38,43.79,43.83,588200.0,26.2179,26.3425,25.9923,26.016,588200.0
2013-06-19 15:00:00,43.83,44.01,43.81,43.99,353300.0,26.016,26.1229,26.0042,26.111,353300.0
2013-06-19 15:30:00,43.99,44.0,43.56,43.58,1509100.0,26.111,26.1169,25.8558,25.8676,1509100.0
2013-06-20 09:30:00,43.42,43.52,43.2,43.22,652400.0,25.7727,25.832,25.6421,25.654,652400.0
2013-06-20 10:00:00,43.22,43.24,42.75,42.88,872400.0,25.654,25.6658,25.375,25.4522,872400.0
2013-06-20 10:30:00,42.87,43.0,42.7,42.91,410900.0,25.4462,25.5234,25.3453,25.47,410900.0
2013-06-20 11:00:00,42.9,42.98,42.83,42.94,382800.0,25.464,25.5115,25.4225,25.4878,382800.0
2013-06-20 11:30:00,42.94,43.04,42.9,42.91,323000.0,25.4878,25.5471,25.464,25.47,323000.0
2013-06-20 12:00:00,42.9,42.96,42.87,42.9,269400.0,25.464,25.4996,25.4462,25.464,269400.0
2013-06-20 12:30:00,42.89,42.95,42.83,42.84,305200.0,25.4581,25.4937,25.4225,25.4284,305200.0
2013-06-20 13:00:00,42.83,42.89,42.75,42.77,268900.0,25.4225,25.4581,25.375,25.3869,268900.0
2013-06-20 13:30:00,42.76,42.86,42.74,42.84,240600.0,25.3809,25.4403,25.3691,25.4284,240600.0
2013-06-20 14:00:00,42.83,42.84,42.56,42.57,423300.0,25.4225,25.4284,25.2622,25.2681,423300.0
2013-06-20 14:30:00,42.58,42.66,42.41,42.43,535100.0,25.2741,25.3216,25.1732,25.185,535100.0
2013-06-20 15:00:00,42.44,42.63,42.32,42.46,515000.0,25.191,25.3038,25.1198,25.2029,515000.0
2013-06-20 15:30:00,42.46,42.57,42.4,42.49,1281500.0,25.2029,25.2681,25.1672,25.2207,1281500.0
2013-06-21 09:30:00,43.15,43.59,42.9,43.19,2157000.0,25.6124,25.8736,25.464,25.6362,2157000.0
2013-06-21 10:00:00,43.18,43.3,42.97,43.06,692300.0,25.6302,25.7014,25.5056,25.559,692300.0
2013-06-21 10:30:00,43.06,43.12,42.91,42.95,519400.0,25.559,25.5946,25.47,25.4937,519400.0
2013-06-21 11:00:00,42.94,42.99,42.5,42.5,676800.0,25.4878,25.5174,25.2266,25.2266,676800.0
2013-06-21 11:30:00,42.49,42.7,42.33,42.58,578400.0,25.2207,25.3453,25.1257,25.2741,578400.0
2013-06-21 12:00:00,42.58,42.69,42.44,42.53,428300.0,25.2741,25.3394,25.191,25.2444,428300.0
2013-06-21 12:30:00,42.53,43.0,42.52,43.0,316800.0,25.2444,25.5234,25.2385,25.5234,316800.0
2013-06-21 13:00:00,43.0,43.04,42.85,42.94,438900.0,25.5234,25.5471,25.4343,25.4878,438900.0
2013-06-21 13:30:00,42.94,43.1,42.93,42.98,433500.0,25.4878,25.5827,25.4818,25.5115,433500.0
2013-06-21 14:00:00,42.98,43.09,42.9,43.07,327100.0,25.5115,25.5768,25.464,25.5649,327100.0
2013-06-21 14:30:00,43.07,43.19,43.03,43.19,317000.0,25.5649,25.6362,25.5412,25.6362,317000.0
2013-06-21 15:00:00,43.18,43.39,43.12,43.29,466600.0,25.6302,25.7549,25.5946,25.6955,466600.0
2013-06-21 15:30:00,43.29,43.32,43.06,43.09,1304500.0,25.6955,25.7133,25.559,25.5768,1304500.0
2013-06-24 09:30:00,42.84,42.85,42.49,42.64,458900.0,25.4284,25.4343,25.2207,25.3097,458900.0
2013-06-24 10:00:00,42.64,42.8,42.51,42.52,317900.0,25.3097,25.4047,25.2325,25.2385,317900.0
2013-06-24 10:30:00,42.52,42.77,42.47,42.69,375200.0,25.2385,25.3869,25.2088,25.3394,375200.0
2013-06-24 11:00:00,42.69,42.78,42.55,42.57,328700.0,25.3394,25.3928,25.2563,25.2681,328700.0
2013-06-24 11:30:00,42.57,42.78,42.57,42.75,214400.0,25.2681,25.3928,25.2681,25.375,214400.0
2013-06-24 12:00:00,42.75,42.81,42.66,42.72,172700.0,25.375,25.4106,25.3216,25.3572,172700.0
2013-06-24 12:30:00,42.72,42.8,42.65,42.76,230300.0,25.3572,25.4047,25.3156,25.3809,230300.0
2013-06-24 13:00:00,42.76,42.98,42.72,42.98,207000.0,25.3809,25.5115,25.3572,25.5115,207000.0
2013-06-24 13:30:00,42.98,43.15,42.92,43.05,253700.0,25.5115,25.6124,25.4759,25.5531,253700.0
2013-06-24 14:00:00,43.06,43.33,43.0,43.27,230900.0,25.559,25.7193,25.5234,25.6836,230900.0
2013-06-24 14:30:00,43.27,43.31,43.07,43.11,241500.0,25.6836,25.7074,25.5649,25.5887,241500.0
2013-06-24 15:00:00,43.11,43.25,43.08,43.13,324200.0,25.5887,25.6718,25.5709,25.6005,324200.0
2013-06-24 15:30:00,43.13,43.23,42.94,42.95,603000.0,25.6005,25.6599,25.4878,25.4937,603000.0
2013-06-25 09:30:00,43.13,43.27,42.91,43.09,442700.0,25.6005,25.6836,25.47,25.5768,442700.0
2013-06-25 10:00:00,43.09,43.3,43.02,43.22,382500.0,25.5768,25.7014,25.5353,25.654,382500.0
2013-06-25 10:30:00,43.21,43.54,43.12,43.52,260400.0,25.648,25.8439,25.5946,25.832,260400.0
2013-06-25 11:00:00,43.52,43.53,43.38,43.44,262600.0,25.832,25.838,25.7489,25.7845,262600.0
2013-06-25 11:30:00,43.43,43.53,43.34,43.53,219700.0,25.7786,25.838,25.7252,25.838,219700.0
2013-06-25 12:00:00,43.53,43.8,43.51,43.77,526000.0,25.838,25.9982,25.8261,25.9804,526000.0
2013-06-25 12:30:00,43.78,43.82,43.67,43.69,304400.0,25.9864,26.0101,25.9211,25.9329,304400.0
2013-06-25 13:00:00,43.7,43.73,43.62,43.62,239700.0,25.9389,25.9567,25.8914,25.8914,239700.0
2013-06-25 13:30:00,43.63,43.63,43.54,43.57,218900.0,25.8973,25.8973,25.8439,25.8617,218900.0
2013-06-25 14:00:00,43.57,43.66,43.52,43.63,278600.0,25.8617,25.9151,25.832,25.8973,278600.0
2013-06-25 14:30:00,43.63,43.76,43.5,43.52,266400.0,25.8973,25.9745,25.8202,25.832,266400.0
2013-06-25 15:00:00,43.52,43.71,43.51,43.66,328200.0,25.832,25.9448,25.8261,25.9151,328200.0
2013-06-25 15:30:00,43.67,43.77,43.55,43.57,934000.0,25.9211,25.9804,25.8498,25.8617,934000.0
2013-06-26 09:30:00,43.8,44.05,43.77,43.82,315900.0,25.9982,26.1466,25.9804,26.0101,315900.0
2013-06-26 10:00:00,43.83,43.85,43.72,43.76,274800.0,26.016,26.0279,25.9507,25.9745,274800.0
2013-06-26 10:30:00,43.77,43.9,43.68,43.78,218000.0,25.9804,26.0576,25.927,25.9864,218000.0
2013-06-26 11:00:00,43.78,43.9,43.69,43.85,261100.0,25.9864,26.0576,25.9329,26.0279,261100.0
2013-06-26 11:30:00,43.85,43.95,43.79,43.88,165200.0,26.0279,26.0873,25.9923,26.0457,165200.0
2013-06-26 12:00:00,43.88,43.98,43.85,43.86,158800.0,26.0457,26.1051,26.0279,26.0338,158800.0
2013-06-26 12:30:00,43.87,43.93,43.79,43.83,123700.0,26.0398,26.0754,25.9923,26.016,123700.0
2013-06-26 13:00:00,43.83,43.99,43.82,43.98,196300.0,26.016,26.111,26.0101,26.1051,196300.0
2013-06-26 13:30:00,43.98,43.99,43.9,43.94,146500.0,26.1051,26.111,26.0576,26.0813,146500.0
2013-06-26 14:00:00,43.94,44.0,43.93,43.98,329500.0,26.0813,26.1169,26.0754,26.1051,329500.0
2013-06-26 14:30:00,43.99,44.07,43.97,44.06,183200.0,26.111,26.1585,26.0991,26.1526,183200.0
2013-06-26 15:00:00,44.05,44.17,44.05,44.14,224900.0,26.1466,26.2179,26.1466,26.2,224900.0
2013-06-26 15:30:00,44.15,44.15,44.02,44.04,491300.0,26.206,26.206,26.1288,26.1407,491300.0
2013-06-27 09:30:00,44.15,44.49,44.15,44.4,268900.0,26.206,26.4078,26.206,26.3544,268900.0
2013-06-27 10:00:00,44.41,44.48,44.27,44.35,306900.0,26.3603,26.4019,26.2772,26.3247,306900.0
2013-06-27 10:30:00,44.36,44.46,44.2,44.2,233800.0,26.3306,26.39,26.2357,26.2357,233800.0
2013-06-27 11:00:00,44.19,44.31,44.15,44.18,196000.0,26.2297,26.301,26.206,26.2238,196000.0
2013-06-27 11:30:00,44.18,44.3,44.17,44.19,143900.0,26.2238,26.295,26.2179,26.2297,143900.0
2013-06-27 12:00:00,44.2,44.23,44.01,44.04,187200.0,26.2357,26.2535,26.1229,26.1407,187200.0
2013-06-27 12:30:00,44.05,44.18,44.04,44.16,134000.0,26.1466,26.2238,26.1407,26.2119,134000.0
2013-06-27 13:00:00,44.15,44.26,44.12,44.2,114600.0,26.206,26.2713,26.1882,26.2357,114600.0
2013-06-27 13:30:00,44.2,44.27,44.14,44.16,93200.0,26.2357,26.2772,26.2,26.2119,93200.0
2013-06-27 14:00:00,44.16,44.2,44.1,44.14,234400.0,26.2119,26.2357,26.1763,26.2,234400.0
2013-06-27 14:30:00,44.15,44.19,44.03,44.06,131500.0,26.206,26.2297,26.1348,26.1526,131500.0
2013-06-27 15:00:00,44.06,44.07,43.98,44.02,171100.0,26.1526,26.1585,26.1051,26.1288,171100.0
2013-06-27 15:30:00,44.02,44.04,43.94,44.0,377000.0,26.1288,26.1407,26.0813,26.1169,377000.0
2013-06-28 09:30:00,43.78,43.92,43.54,43.55,261500.0,25.9864,26.0695,25.8439,25.8498,261500.0
2013-06-28 10:00:00,43.55,43.87,43.52,43.83,260500.0,25.8498,26.0398,25.832,26.016,260500.0
2013-06-28 10:30:00,43.83,44.03,43.83,43.95,274500.0,26.016,26.1348,26.016,26.0873,274500.0
2013-06-28 11:00:00,43.95,44.08,43.94,44.04,273800.0,26.0873,26.1644,26.0813,26.1407,273800.0
2013-06-28 11:30:00,44.04,44.08,43.98,44.06,143600.0,26.1407,26.1644,26.1051,26.1526,143600.0
2013-06-28 12:00:00,44.06,44.08,43.9,43.98,209600.0,26.1526,26.1644,26.0576,26.1051,209600.0
2013-06-28 12:30:00,43.98,44.06,43.93,43.99,93100.0,26.1051,26.1526,26.0754,26.111,93100.0
2013-06-28 13:00:00,43.99,44.11,43.97,44.02,94800.0,26.111,26.1822,26.0991,26.1288,94800.0
2013-06-28 13:30:00,44.03,44.08,43.99,44.04,99500.0,26.1348,26.1644,26.111,26.1407,99500.0
2013-06-28 14:00:00,44.05,44.12,44.01,44.04,133500.0,26.1466,26.1882,26.1229,26.1407,133500.0
2013-06-28 14:30:00,44.05,44.12,43.99,44.08,152600.0,26.1466,26.1882,26.111,26.1644,152600.0
2013-06-28 15:00:00,44.07,44.09,43.95,44.08,205600.0,26.1585,26.1704,26.0873,26.1644,205600.0
2013-06-28 15:30:00,44.08,44.23,44.05,44.13,1442300.0,26.1644,26.2535,26.1466,26.1941,1442300.0
2013-07-01 09:30:00,44.24,44.44,44.0,44.05,418000.0,26.2594,26.3781,26.1169,26.1466,418000.0
2013-07-01 10:00:00,44.03,44.28,43.99,44.04,442900.0,26.1348,26.2831,26.111,26.1407,442900.0
2013-07-01 10:30:00,44.04,44.25,43.89,44.18,490100.0,26.1407,26.2653,26.0517,26.2238,490100.0
2013-07-01 11:00:00,44.18,44.39,44.15,44.32,448700.0,26.2238,26.3484,26.206,26.3069,448700.0
2013-07-01 11:30:00,44.32,44.34,44.08,44.2,302300.0,26.3069,26.3188,26.1644,26.2357,302300.0
2013-07-01 12:00:00,44.18,44.24,44.12,44.22,317200.0,26.2238,26.2594,26.1882,26.2475,317200.0
2013-07-01 12:30:00,44.22,44.23,44.09,44.09,481400.0,26.2475,26.2535,26.1704,26.1704,481400.0
2013-07-01 13:00:00,44.1,44.12,44.02,44.07,131600.0,26.1763,26.1882,26.1288,26.1585,131600.0
2013-07-01 13:30:00,44.07,44.08,43.86,43.87,213900.0,26.1585,26.1644,26.0338,26.0398,213900.0
2013-07-01 14:00:00,43.87,44.02,43.8,43.91,263000.0,26.0398,26.1288,25.9982,26.0635,263000.0
2013-07-01 14:30:00,43.91,43.93,43.75,43.79,189900.0,26.0635,26.0754,25.9686,25.9923,189900.0
2013-07-01 15:00:00,43.78,43.88,43.66,43.71,220400.0,25.9864,26.0457,25.9151,25.9448,220400.0
2013-07-01 15:30:00,43.7,43.84,43.65,43.8,512600.0,25.9389,26.022,25.9092,25.9982,512600.0
2013-07-02 09:30:00,43.59,43.86,43.57,43.75,633200.0,25.8736,26.0338,25.8617,25.9686,633200.0
2013-07-02 10:00:00,43.74,43.9,43.69,43.79,313600.0,25.9626,26.0576,25.9329,25.9923,313600.0
2013-07-02 10:30:00,43.79,43.82,43.69,43.8,234400.0,25.9923,26.0101,25.9329,25.9982,234400.0
2013-07-02 11:00:00,43.8,43.8,43.65,43.72,208100.0,25.9982,25.9982,25.9092,25.9507,208100.0
2013-07-02 11:30:00,43.73,43.87,43.71,43.87,333700.0,25.9567,26.0398,25.9448,26.0398,333700.0
2013-07-02 12:00:00,43.86,43.88,43.77,43.85,188200.0,26.0338,26.0457,25.9804,26.0279,188200.0
2013-07-02 12:30:00,43.84,43.86,43.71,43.77,140200.0,26.022,26.0338,25.9448,25.9804,140200.0
2013-07-02 13:00:00,43.78,43.8,43.7,43.71,236800.0,25.9864,25.9982,25.9389,25.9448,236800.0
2013-07-02 13:30:00,43.7,43.74,43.6,43.65,204500.0,25.9389,25.9626,25.8795,25.9092,204500.0
2013-07-02 14:00:00,43.64,43.68,43.48,43.54,249800.0,25.9033,25.927,25.8083,25.8439,249800.0
2013-07-02 14:30:00,43.54,43.58,43.47,43.54,344800.0,25.8439,25.8676,25.8024,25.8439,344800.0
2013-07-02 15:00:00,43.54,43.65,43.52,43.54,259000.0,25.8439,25.9092,25.832,25.8439,259000.0
2013-07-02 15:30:00,43.53,43.68,43.49,43.62,598700.0,25.838,25.927,25.8142,25.8914,598700.0
2013-07-03 09:30:00,43.45,43.52,43.27,43.32,304000.0,25.7905,25.832,25.6836,25.7133,304000.0
2013-07-03 10:00:00,43.32,43.44,43.29,43.39,232000.0,25.7133,25.7845,25.6955,25.7549,232000.0
2013-07-03 10:30:00,43.39,43.43,43.29,43.3,277200.0,25.7549,25.7786,25.6955,25.7014,277200.0
2013-07-03 11:00:00,43.3,43.4,43.29,43.37,194600.0,25.7014,25.7608,25.6955,25.743,194600.0
2013-07-03 11:30:00,43.38,43.47,43.34,43.46,262500.0,25.7489,25.8024,25.7252,25.7964,262500.0
2013-07-03 12:00:00,43.46,43.48,43.34,43.37,288100.0,25.7964,25.8083,25.7252,25.743,288100.0
2013-07-03 12:30:00,43.38,43.42,43.31,43.39,547700.0,25.7489,25.7727,25.7074,25.7549,547700.0
2013-07-05 09:30:00,43.51,43.57,43.19,43.36,316000.0,25.8261,25.8617,25.6362,25.7371,316000.0
2013-07-05 10:00:00,43.36,43.4,42.94,43.07,872000.0,25.7371,25.7608,25.4878,25.5649,872000.0
2013-07-05 10:30:00,43.06,43.07,42.93,43.05,374400.0,25.559,25.5649,25.4818,25.5531,374400.0
2013-07-05 11:00:00,43.06,43.11,42.96,42.96,234400.0,25.559,25.5887,25.4996,25.4996,234400.0
2013-07-05 11:30:00,42.96,43.08,42.94,43.08,291100.0,25.4996,25.5709,25.4878,25.5709,291100.0
2013-07-05 12:00:00,43.09,43.31,43.07,43.16,213400.0,25.5768,25.7074,25.5649,25.6183,213400.0
2013-07-05 12:30:00,43.15,43.23,43.13,43.21,181000.0,25.6124,25.6599,25.6005,25.648,181000.0
2013-07-05 13:00:00,43.22,43.24,43.12,43.18,143000.0,25.654,25.6658,25.5946,25.6302,143000.0
2013-07-05 13:30:00,43.19,43.19,43.02,43.02,158900.0,25.6362,25.6362,25.5353,25.5353,158900.0
2013-07-05 14:00:00,43.02,43.05,42.97,43.04,391400.0,25.5353,25.5531,25.5056,25.5471,391400.0
2013-07-05 14:30:00,43.05,43.13,42.99,43.02,317400.0,25.5531,25.6005,25.5174,25.5353,317400.0
2013-07-05 15:00:00,43.03,43.06,42.95,43.0,382100.0,25.5412,25.559,25.4937,25.5234,382100.0
2013-07-05 15:30:00,43.0,43.16,42.97,43.13,823300.0,25.5234,25.6183,25.5056,25.6005,823300.0
2013-07-08 09:30:00,43.39,43.51,43.22,43.49,307000.0,25.7549,25.8261,25.654,25.8142,307000.0
2013-07-08 10:00:00,43.48,43.61,43.43,43.58,347700.0,25.8083,25.8855,25.7786,25.8676,347700.0
2013-07-08 10:30:00,43.59,43.71,43.53,43.66,221100.0,25.8736,25.9448,25.838,25.9151,221100.0
2013-07-08 11:00:00,43.66,43.73,43.6,43.73,241100.0,25.9151,25.9567,25.8795,25.9567,241100.0
2013-07-08 11:30:00,43.72,43.78,43.58,43.64,228600.0,25.9507,25.9864,25.8676,25.9033,228600.0
2013-07-08 12:00:00,43.64,43.75,43.63,43.73,126700.0,25.9033,25.9686,25.8973,25.9567,126700.0
2013-07-08 12:30:00,43.72,43.82,43.71,43.73,171900.0,25.9507,26.0101,25.9448,25.9567,171900.0
2013-07-08 13:00:00,43.72,43.79,43.66,43.68,144600.0,25.9507,25.9923,25.9151,25.927,144600.0
2013-07-08 13:30:00,43.69,43.84,43.68,43.84,179400.0,25.9329,26.022,25.927,26.022,179400.0
2013-07-08 14:00:00,43.84,43.9,43.81,43.82,248000.0,26.022,26.0576,26.0042,26.0101,248000.0
2013-07-08 14:30:00,43.82,43.89,43.8,43.87,174400.0,26.0101,26.0517,25.9982,26.0398,174400.0
2013-07-08 15:00:00,43.87,43.87,43.69,43.76,248900.0,26.0398,26.0398,25.9329,25.9745,248900.0
2013-07-08 15:30:00,43.77,43.88,43.73,43.84,624600.0,25.9804,26.0457,25.9567,26.022,624600.0
2013-07-09 09:30:00,43.97,44.0,43.85,43.91,247000.0,26.0991,26.1169,26.0279,26.0635,247000.0
2013-07-09 10:00:00,43.92,43.95,43.77,43.92,270000.0,26.0695,26.0873,25.9804,26.0695,270000.0
2013-07-09 10:30:00,43.92,44.14,43.89,44.13,188100.0,26.0695,26.2,26.0517,26.1941,188100.0
2013-07-09 11:00:00,44.12,44.14,43.93,43.94,144300.0,26.1882,26.2,26.0754,26.0813,144300.0
2013-07-09 11:30:00,43.95,44.0,43.92,43.97,132200.0,26.0873,26.1169,26.0695,26.0991,132200.0
2013-07-09 12:00:00,43.98,44.01,43.94,43.95,111000.0,26.1051,26.1229,26.0813,26.0873,111000.0
2013-07-09 12:30:00,43.95,44.0,43.94,43.97,105900.0,26.0873,26.1169,26.0813,26.0991,105900.0
2013-07-09 13:00:00,43.98,44.08,43.96,44.07,83800.0,26.1051,26.1644,26.0932,26.1585,83800.0
2013-07-09 13:30:00,44.07,44.13,44.05,44.06,173900.0,26.1585,26.1941,26.1466,26.1526,173900.0
2013-07-09 14:00:00,44.05,44.1,44.02,44.09,159000.0,26.1466,26.1763,26.1288,26.1704,159000.0
2013-07-09 14:30:00,44.1,44.1,44.04,44.05,160200.0,26.1763,26.1763,26.1407,26.1466,160200.0
2013-07-09 15:00:00,44.05,44.11,44.04,44.08,172900.0,26.1466,26.1822,26.1407,26.1644,172900.0
2013-07-09 15:30:00,44.07,44.16,44.04,44.13,569600.0,26.1585,26.2119,26.1407,26.1941,569600.0
2013-07-10 09:30:00,44.07,44.1,43.85,43.93,174600.0,26.1585,26.1763,26.0279,26.0754,174600.0
2013-07-10 10:00:00,43.93,44.15,43.9,44.03,259200.0,26.0754,26.206,26.0576,26.1348,259200.0
2013-07-10 10:30:00,44.03,44.16,44.03,44.14,138100.0,26.1348,26.2119,26.1348,26.2,138100.0
2013-07-10 11:00:00,44.15,44.23,44.1,44.11,146300.0,26.206,26.2535,26.1763,26.1822,146300.0
2013-07-10 11:30:00,44.12,44.19,44.07,44.08,116600.0,26.1882,26.2297,26.1585,26.1644,116600.0
2013-07-10 12:00:00,44.09,44.12,44.05,44.06,166200.0,26.1704,26.1882,26.1466,26.1526,166200.0
2013-07-10 12:30:00,44.05,44.08,44.04,44.06,116100.0,26.1466,26.1644,26.1407,26.1526,116100.0
2013-07-10 13:00:00,44.05,44.06,44.0,44.04,101500.0,26.1466,26.1526,26.1169,26.1407,101500.0
2013-07-10 13:30:00,44.04,44.06,44.01,44.02,204200.0,26.1407,26.1526,26.1229,26.1288,204200.0
2013-07-10 14:00:00,44.02,44.28,44.01,44.18,340200.0,26.1288,26.2831,26.1229,26.2238,340200.0
2013-07-10 14:30:00,44.17,44.21,44.04,44.12,262100.0,26.2179,26.2416,26.1407,26.1882,262100.0
2013-07-10 15:00:00,44.12,44.26,44.09,44.2,198000.0,26.1882,26.2713,26.1704,26.2357,198000.0
2013-07-10 15:30:00,44.2,44.24,44.13,44.24,267600.0,26.2357,26.2594,26.1941,26.2594,267600.0
2013-07-11 09:30:00,44.84,44.85,44.55,44.78,461300.0,26.6155,26.6215,26.4434,26.5799,461300.0
2013-07-11 10:00:00,44.78,44.78,44.66,44.72,316200.0,26.5799,26.5799,26.5087,26.5443,316200.0
2013-07-11 10:30:00,44.72,44.72,44.56,44.68,342200.0,26.5443,26.5443,26.4493,26.5206,342200.0
2013-07-11 11:00:00,44.69,44.7,44.59,44.6,174800.0,26.5265,26.5324,26.4672,26.4731,174800.0
2013-07-11 11:30:00,44.6,44.63,44.51,44.57,176100.0,26.4731,26.4909,26.4197,26.4553,176100.0
2013-07-11 12:00:00,44.57,44.66,44.54,44.63,142900.0,26.4553,26.5087,26.4375,26.4909,142900.0
2013-07-11 12:30:00,44.63,44.7,44.59,44.66,211800.0,26.4909,26.5324,26.4672,26.5087,211800.0
2013-07-11 13:00:00,44.65,44.7,44.61,44.63,85700.0,26.5028,26.5324,26.479,26.4909,85700.0
2013-07-11 13:30:00,44.63,44.68,44.58,44.68,90100.0,26.4909,26.5206,26.4612,26.5206,90100.0
2013-07-11 14:00:00,44.68,44.79,44.67,44.75,249200.0,26.5206,26.5859,26.5146,26.5621,249200.0
2013-07-11 14:30:00,44.75,44.85,44.74,44.82,227100.0,26.5621,26.6215,26.5562,26.6037,227100.0
2013-07-11 15:00:00,44.81,44.91,44.77,44.9,304400.0,26.5977,26.6571,26.574,26.6512,304400.0
2013-07-11 15:30:00,44.9,44.99,44.8,44.97,478000.0,26.6512,26.7046,26.5918,26.6927,478000.0
2013-07-12 09:30:00,44.95,44.99,44.66,44.72,239300.0,26.6808,26.7046,26.5087,26.5443,239300.0
2013-07-12 10:00:00,44.72,44.77,44.63,44.67,189200.0,26.5443,26.574,26.4909,26.5146,189200.0
2013-07-12 10:30:00,44.68,45.0,44.66,44.97,573600.0,26.5206,26.7105,26.5087,26.6927,573600.0
2013-07-12 11:00:00,44.98,44.98,44.93,44.95,165900.0,26.6986,26.6986,26.669,26.6808,165900.0
2013-07-12 11:30:00,44.96,44.96,44.84,44.86,239500.0,26.6868,26.6868,26.6155,26.6274,239500.0
2013-07-12 12:00:00,44.85,44.86,44.77,44.81,144300.0,26.6215,26.6274,26.574,26.5977,144300.0
2013-07-12 12:30:00,44.81,44.9,44.77,44.88,224900.0,26.5977,26.6512,26.574,26.6393,224900.0
2013-07-12 13:00:00,44.88,44.95,44.86,44.93,174600.0,26.6393,26.6808,26.6274,26.669,174600.0
2013-07-12 13:30:00,44.94,44.99,44.93,44.93,120900.0,26.6749,26.7046,26.669,26.669,120900.0
2013-07-12 14:00:00,44.92,45.0,44.9,44.99,129900.0,26.663,26.7105,26.6512,26.7046,129900.0
2013-07-12 14:30:00,44.99,44.99,44.91,44.91,136700.0,26.7046,26.7046,26.6571,26.6571,136700.0
2013-07-12 15:00:00,44.92,44.92,44.83,44.85,136500.0,26.663,26.663,26.6096,26.6215,136500.0
2013-07-12 15:30:00,44.84,45.03,44.83,44.97,644000.0,26.6155,26.7283,26.6096,26.6927,644000.0
2013-07-15 09:30:00,44.98,45.08,44.86,45.05,294400.0,26.6986,26.758,26.6274,26.7402,294400.0
2013-07-15 10:00:00,45.06,45.21,45.04,45.19,371700.0,26.7461,26.8352,26.7343,26.8233,371700.0
2013-07-15 10:30:00,45.18,45.37,45.14,45.32,365700.0,26.8174,26.9301,26.7936,26.9005,365700.0
2013-07-15 11:00:00,45.31,45.54,45.3,45.5,263800.0,26.8945,27.031,26.8886,27.0073,263800.0
2013-07-15 11:30:00,45.49,45.58,45.47,45.55,161300.0,27.0014,27.0548,26.9895,27.037,161300.0
2013-07-15 12:00:00,45.54,45.55,45.48,45.51,168200.0,27.031,27.037,26.9954,27.0132,168200.0
2013-07-15 12:30:00,45.52,45.53,45.37,45.38,139900.0,27.0192,27.0251,26.9301,26.9361,139900.0
2013-07-15 13:00:00,45.38,45.41,45.34,45.41,101700.0,26.9361,26.9539,26.9123,26.9539,101700.0
2013-07-15 13:30:00,45.4,45.45,45.34,45.38,114100.0,26.9479,26.9776,26.9123,26.9361,114100.0
2013-07-15 14:00:00,45.38,45.66,45.38,45.63,214400.0,26.9361,27.1023,26.9361,27.0845,214400.0
2013-07-15 14:30:00,45.63,45.71,45.53,45.66,263900.0,27.0845,27.1319,27.0251,27.1023,263900.0
2013-07-15 15:00:00,45.66,45.7,45.62,45.67,241000.0,27.1023,27.126,27.0785,27.1082,241000.0
2013-07-15 15:30:00,45.68,45.69,45.53,45.56,709900.0,27.1141,27.1201,27.0251,27.0429,709900.0
2013-07-16 09:30:00,45.59,45.66,45.47,45.56,244000.0,27.0607,27.1023,26.9895,27.0429,244000.0
2013-07-16 10:00:00,45.58,45.62,45.37,45.41,238800.0,27.0548,27.0785,26.9301,26.9539,238800.0
2013-07-16 10:30:00,45.42,45.49,45.33,45.36,197600.0,26.9598,27.0014,26.9064,26.9242,197600.0
2013-07-16 11:00:00,45.35,45.48,45.34,45.45,195800.0,26.9183,26.9954,26.9123,26.9776,195800.0
2013-07-16 11:30:00,45.45,45.45,45.35,45.37,224200.0,26.9776,26.9776,26.9183,26.9301,224200.0
2013-07-16 12:00:00,45.37,45.41,45.34,45.36,178100.0,26.9301,26.9539,26.9123,26.9242,178100.0
2013-07-16 12:30:00,45.36,45.36,45.26,45.28,141400.0,26.9242,26.9242,26.8648,26.8767,141400.0
2013-07-16 13:00:00,45.27,45.28,45.16,45.25,131500.0,26.8708,26.8767,26.8055,26.8589,131500.0
2013-07-16 13:30:00,45.25,45.4,45.24,45.34,140400.0,26.8589,26.9479,26.853,26.9123,140400.0
2013-07-16 14:00:00,45.35,45.4,45.27,45.33,175000.0,26.9183,26.9479,26.8708,26.9064,175000.0
2013-07-16 14:30:00,45.34,45.34,45.22,45.23,356400.0,26.9123,26.9123,26.8411,26.847,356400.0
2013-07-16 15:00:00,45.23,45.37,45.22,45.28,453800.0,26.847,26.9301,26.8411,26.8767,453800.0
2013-07-16 15:30:00,45.27,45.3,45.17,45.24,704800.0,26.8708,26.8886,26.8114,26.853,704800.0
2013-07-17 09:30:00,45.48,45.52,45.23,45.25,411600.0,26.9954,27.0192,26.847,26.8589,411600.0
2013-07-17 10:00:00,45.26,45.35,45.24,45.31,240700.0,26.8648,26.9183,26.853,26.8945,240700.0
2013-07-17 10:30:00,45.3,45.37,45.11,45.17,345100.0,26.8886,26.9301,26.7758,26.8114,345100.0
2013-07-17 11:00:00,45.18,45.29,45.11,45.12,223100.0,26.8174,26.8826,26.7758,26.7817,223100.0
2013-07-17 11:30:00,45.12,45.16,45.01,45.05,237100.0,26.7817,26.8055,26.7164,26.7402,237100.0
2013-07-17 12:00:00,45.05,45.17,45.05,45.12,166800.0,26.7402,26.8114,26.7402,26.7817,166800.0
2013-07-17 12:30:00,45.12,45.23,45.12,45.18,102800.0,26.7817,26.847,26.7817,26.8174,102800.0
2013-07-17 13:00:00,45.19,45.28,45.17,45.23,112400.0,26.8233,26.8767,26.8114,26.847,112400.0
2013-07-17 13:30:00,45.23,45.26,45.2,45.26,129400.0,26.847,26.8648,26.8292,26.8648,129400.0
2013-07-17 14:00:00,45.25,45.28,45.18,45.24,301600.0,26.8589,26.8767,26.8174,26.853,301600.0
2013-07-17 14:30:00,45.24,45.25,45.16,45.22,189200.0,26.853,26.8589,26.8055,26.8411,189200.0
2013-07-17 15:00:00,45.21,45.25,45.16,45.18,236100.0,26.8352,26.8589,26.8055,26.8174,236100.0
2013-07-17 15:30:00,45.17,45.3,45.14,45.28,738800.0,26.8114,26.8886,26.7936,26.8767,738800.0
2013-07-18 09:30:00,45.39,45.7,45.28,45.69,323500.0,26.942,27.126,26.8767,27.1201,323500.0
2013-07-18 10:00:00,45.69,45.75,45.64,45.69,345000.0,27.1201,27.1557,27.0904,27.1201,345000.0
2013-07-18 10:30:00,45.7,45.74,45.6,45.64,197400.0,27.126,27.1498,27.0667,27.0904,197400.0
2013-07-18 11:00:00,45.65,45.68,45.56,45.58,200300.0,27.0963,27.1141,27.0429,27.0548,200300.0
2013-07-18 11:30:00,45.58,45.58,45.48,45.51,150300.0,27.0548,27.0548,26.9954,27.0132,150300.0
2013-07-18 12:00:00,45.52,45.67,45.52,45.65,136600.0,27.0192,27.1082,27.0192,27.0963,136600.0
2013-07-18 12:30:00,45.65,45.7,45.55,45.58,185400.0,27.0963,27.126,27.037,27.0548,185400.0
2013-07-18 13:00:00,45.58,45.61,45.53,45.59,114100.0,27.0548,27.0726,27.0251,27.0607,114100.0
2013-07-18 13:30:00,45.59,45.61,45.56,45.58,135600.0,27.0607,27.0726,27.0429,27.0548,135600.0
2013-07-18 14:00:00,45.58,45.64,45.55,45.63,133800.0,27.0548,27.0904,27.037,27.0845,133800.0
2013-07-18 14:30:00,45.63,45.68,45.61,45.65,163700.0,27.0845,27.1141,27.0726,27.0963,163700.0
2013-07-18 15:00:00,45.65,45.66,45.56,45.6,150400.0,27.0963,27.1023,27.0429,27.0667,150400.0
2013-07-18 15:30:00,45.6,45.66,45.55,45.62,364200.0,27.0667,27.1023,27.037,27.0785,364200.0
2013-07-19 09:30:00,45.62,45.71,45.53,45.54,720800.0,27.0785,27.1319,27.0251,27.031,720800.0
2013-07-19 10:00:00,45.55,45.63,45.37,45.5,227900.0,27.037,27.0845,26.9301,27.0073,227900.0
2013-07-19 10:30:00,45.49,45.58,45.47,45.5,170600.0,27.0014,27.0548,26.9895,27.0073,170600.0
2013-07-19 11:00:00,45.51,45.62,45.46,45.61,132700.0,27.0132,27.0785,26.9836,27.0726,132700.0
2013-07-19 11:30:00,45.6,45.69,45.6,45.61,106900.0,27.0667,27.1201,27.0667,27.0726,106900.0
2013-07-19 12:00:00,45.61,45.62,45.51,45.52,89400.0,27.0726,27.0785,27.0132,27.0192,89400.0
2013-07-19 12:30:00,45.52,45.55,45.5,45.53,95600.0,27.0192,27.037,27.0073,27.0251,95600.0
2013-07-19 13:00:00,45.54,45.6,45.53,45.56,56800.0,27.031,27.0667,27.0251,27.0429,56800.0
2013-07-19 13:30:00,45.56,45.61,45.56,45.57,81600.0,27.0429,27.0726,27.0429,27.0488,81600.0
2013-07-19 14:00:00,45.58,45.6,45.55,45.56,78800.0,27.0548,27.0667,27.037,27.0429,78800.0
2013-07-19 14:30:00,45.55,45.57,45.52,45.55,106400.0,27.037,27.0488,27.0192,27.037,106400.0
2013-07-19 15:00:00,45.56,45.58,45.51,45.52,149600.0,27.0429,27.0548,27.0132,27.0192,149600.0
2013-07-19 15:30:00,45.53,45.58,45.52,45.57,339300.0,27.0251,27.0548,27.0192,27.0488,339300.0
2013-07-22 09:30:00,45.51,45.59,45.45,45.53,202100.0,27.0132,27.0607,26.9776,27.0251,202100.0
2013-07-22 10:00:00,45.54,45.65,45.53,45.53,317600.0,27.031,27.0963,27.0251,27.0251,317600.0
2013-07-22 10:30:00,45.54,45.54,45.41,45.5,342600.0,27.031,27.031,26.9539,27.0073,342600.0
2013-07-22 11:00:00,45.49,45.57,45.48,45.53,278200.0,27.0014,27.0488,26.9954,27.0251,278200.0
2013-07-22 11:30:00,45.54,45.57,45.5,45.53,162200.0,27.031,27.0488,27.0073,27.0251,162200.0
2013-07-22 12:00:00,45.53,45.54,45.5,45.52,136000.0,27.0251,27.031,27.0073,27.0192,136000.0
2013-07-22 12:30:00,45.53,45.54,45.48,45.49,141600.0,27.0251,27.031,26.9954,27.0014,141600.0
2013-07-22 13:00:00,45.49,45.54,45.47,45.5,127700.0,27.0014,27.031,26.9895,27.0073,127700.0
2013-07-22 13:30:00,45.5,45.53,45.47,45.51,95400.0,27.0073,27.0251,26.9895,27.0132,95400.0
2013-07-22 14:00:00,45.51,45.52,45.49,45.51,168400.0,27.0132,27.0192,27.0014,27.0132,168400.0
2013-07-22 14:30:00,45.51,45.54,45.49,45.53,177200.0,27.0132,27.031,27.0014,27.0251,177200.0
2013-07-22 15:00:00,45.54,45.54,45.48,45.53,168100.0,27.031,27.031,26.9954,27.0251,168100.0
2013-07-22 15:30:00,45.52,45.58,45.5,45.51,353900.0,27.0192,27.0548,27.0073,27.0132,353900.0
2013-07-23 09:30:00,45.56,45.6,45.41,45.55,148500.0,27.0429,27.0667,26.9539,27.037,148500.0
2013-07-23 10:00:00,45.56,45.68,45.51,45.59,237300.0,27.0429,27.1141,27.0132,27.0607,237300.0
2013-07-23 10:30:00,45.59,45.6,45.5,45.51,194500.0,27.0607,27.0667,27.0073,27.0132,194500.0
2013-07-23 11:00:00,45.51,45.53,45.47,45.5,119100.0,27.0132,27.0251,26.9895,27.0073,119100.0
2013-07-23 11:30:00,45.5,45.51,45.42,45.45,86500.0,27.0073,27.0132,26.9598,26.9776,86500.0
2013-07-23 12:00:00,45.46,45.5,45.41,45.49,77300.0,26.9836,27.0073,26.9539,27.0014,77300.0
2013-07-23 12:30:00,45.5,45.52,45.46,45.48,66400.0,27.0073,27.0192,26.9836,26.9954,66400.0
2013-07-23 13:00:00,45.48,45.55,45.48,45.53,96300.0,26.9954,27.037,26.9954,27.0251,96300.0
2013-07-23 13:30:00,45.53,45.54,45.48,45.48,91200.0,27.0251,27.031,26.9954,26.9954,91200.0
2013-07-23 14:00:00,45.48,45.55,45.48,45.55,91700.0,26.9954,27.037,26.9954,27.037,91700.0
2013-07-23 14:30:00,45.55,45.64,45.54,45.64,109200.0,27.037,27.0904,27.031,27.0904,109200.0
2013-07-23 15:00:00,45.63,45.69,45.62,45.67,179900.0,27.0845,27.1201,27.0785,27.1082,179900.0
2013-07-23 15:30:00,45.67,45.69,45.57,45.63,320600.0,27.1082,27.1201,27.0488,27.0845,320600.0
2013-07-24 09:30:00,45.59,45.59,45.15,45.23,260500.0,27.0607,27.0607,26.7995,26.847,260500.0
2013-07-24 10:00:00,45.24,45.35,45.16,45.2,183300.0,26.853,26.9183,26.8055,26.8292,183300.0
2013-07-24 10:30:00,45.21,45.33,45.2,45.21,143600.0,26.8352,26.9064,26.8292,26.8352,143600.0
2013-07-24 11:00:00,45.2,45.23,45.13,45.14,116500.0,26.8292,26.847,26.7877,26.7936,116500.0
2013-07-24 11:30:00,45.13,45.18,45.06,45.07,130000.0,26.7877,26.8174,26.7461,26.7521,130000.0
2013-07-24 12:00:00,45.08,45.09,44.96,45.0,184300.0,26.758,26.7639,26.6868,26.7105,184300.0
2013-07-24 12:30:00,45.01,45.03,44.96,44.97,124600.0,26.7164,26.7283,26.6868,26.6927,124600.0
2013-07-24 13:00:00,44.97,45.01,44.89,44.89,124800.0,26.6927,26.7164,26.6452,26.6452,124800.0
2013-07-24 13:30:00,44.9,44.91,44.83,44.88,146500.0,26.6512,26.6571,26.6096,26.6393,146500.0
2013-07-24 14:00:00,44.87,45.01,44.87,44.97,146200.0,26.6333,26.7164,26.6333,26.6927,146200.0
2013-07-24 14:30:00,44.98,45.05,44.96,45.02,156300.0,26.6986,26.7402,26.6868,26.7224,156300.0
2013-07-24 15:00:00,45.02,45.05,44.95,45.01,191000.0,26.7224,26.7402,26.6808,26.7164,191000.0
2013-07-24 15:30:00,45.02,45.06,44.96,45.05,349600.0,26.7224,26.7461,26.6868,26.7402,349600.0
2013-07-25 09:30:00,44.93,45.14,44.88,44.98,188900.0,26.669,26.7936,26.6393,26.6986,188900.0
2013-07-25 10:00:00,44.99,45.17,44.98,45.1,239900.0,26.7046,26.8114,26.6986,26.7699,239900.0
2013-07-25 10:30:00,45.09,45.14,45.02,45.06,158500.0,26.7639,26.7936,26.7224,26.7461,158500.0
2013-07-25 11:00:00,45.05,45.06,44.85,44.86,138500.0,26.7402,26.7461,26.6215,26.6274,138500.0
2013-07-25 11:30:00,44.87,44.93,44.86,44.88,114200.0,26.6333,26.669,26.6274,26.6393,114200.0
2013-07-25 12:00:00,44.87,45.0,44.86,44.97,145900.0,26.6333,26.7105,26.6274,26.6927,145900.0
2013-07-25 12:30:00,44.99,45.14,44.98,45.1,76300.0,26.7046,26.7936,26.6986,26.7699,76300.0
2013-07-25 13:00:00,45.11,45.13,45.05,45.11,80100.0,26.7758,26.7877,26.7402,26.7758,80100.0
2013-07-25 13:30:00,45.1,45.15,45.09,45.14,74100.0,26.7699,26.7995,26.7639,26.7936,74100.0
2013-07-25 14:00:00,45.14,45.18,45.05,45.05,123000.0,26.7936,26.8174,26.7402,26.7402,123000.0
2013-07-25 14:30:00,45.05,45.1,44.87,44.9,179600.0,26.7402,26.7699,26.6333,26.6512,179600.0
2013-07-25 15:00:00,44.89,45.1,44.88,45.02,239900.0,26.6452,26.7699,26.6393,26.7224,239900.0
2013-07-25 15:30:00,45.01,45.16,45.01,45.14,375100.0,26.7164,26.8055,26.7164,26.7936,375100.0
2013-07-26 09:30:00,44.93,45.02,44.84,45.01,165200.0,26.669,26.7224,26.6155,26.7164,165200.0
2013-07-26 10:00:00,45.01,45.12,44.9,44.93,190300.0,26.7164,26.7817,26.6512,26.669,190300.0
2013-07-26 10:30:00,44.92,44.97,44.8,44.82,178500.0,26.663,26.6927,26.5918,26.6037,178500.0
2013-07-26 11:00:00,44.82,44.89,44.81,44.86,114600.0,26.6037,26.6452,26.5977,26.6274,114600.0
2013-07-26 11:30:00,44.86,45.03,44.85,45.03,143900.0,26.6274,26.7283,26.6215,26.7283,143900.0
2013-07-26 12:00:00,45.03,45.07,44.96,44.99,120000.0,26.7283,26.7521,26.6868,26.7046,120000.0
2013-07-26 12:30:00,44.99,45.13,44.98,45.05,70700.0,26.7046,26.7877,26.6986,26.7402,70700.0
2013-07-26 13:00:00,45.06,45.24,45.06,45.21,87900.0,26.7461,26.853,26.7461,26.8352,87900.0
2013-07-26 13:30:00,45.21,45.22,45.13,45.15,70800.0,26.8352,26.8411,26.7877,26.7995,70800.0
2013-07-26 14:00:00,45.16,45.21,44.86,45.16,110800.0,26.8055,26.8352,26.6274,26.8055,110800.0
2013-07-26 14:30:00,45.17,45.28,45.15,45.22,159100.0,26.8114,26.8767,26.7995,26.8411,159100.0
2013-07-26 15:00:00,45.22,45.3,45.2,45.27,184200.0,26.8411,26.8886,26.8292,26.8708,184200.0
2013-07-26 15:30:00,45.26,45.37,45.23,45.35,444200.0,26.8648,26.9301,26.847,26.9183,444200.0
2013-07-29 09:30:00,45.25,45.35,45.15,45.22,193900.0,26.8589,26.9183,26.7995,26.8411,193900.0
2013-07-29 10:00:00,45.23,45.43,45.22,45.36,236900.0,26.847,26.9657,26.8411,26.9242,236900.0
2013-07-29 10:30:00,45.36,45.46,45.27,45.43,199100.0,26.9242,26.9836,26.8708,26.9657,199100.0
2013-07-29 11:00:00,45.43,45.47,45.28,45.28,236500.0,26.9657,26.9895,26.8767,26.8767,236500.0
2013-07-29 11:30:00,45.29,45.42,45.27,45.42,151700.0,26.8826,26.9598,26.8708,26.9598,151700.0
2013-07-29 12:00:00,45.43,45.48,45.38,45.46,124700.0,26.9657,26.9954,26.9361,26.9836,124700.0
2013-07-29 12:30:00,45.45,45.5,45.43,45.47,92700.0,26.9776,27.0073,26.9657,26.9895,92700.0
2013-07-29 13:00:00,45.47,45.51,45.47,45.5,136500.0,26.9895,27.0132,26.9895,27.0073,136500.0
2013-07-29 13:30:00,45.49,45.5,45.42,45.44,151700.0,27.0014,27.0073,26.9598,26.9717,151700.0
2013-07-29 14:00:00,45.44,45.56,45.43,45.49,166400.0,26.9717,27.0429,26.9657,27.0014,166400.0
2013-07-29 14:30:00,45.49,45.52,45.45,45.5,150500.0,27.0014,27.0192,26.9776,27.0073,150500.0
2013-07-29 15:00:00,45.5,45.5,45.4,45.4,154200.0,27.0073,27.0073,26.9479,26.9479,154200.0
2013-07-29 15:30:00,45.42,45.43,45.33,45.41,307200.0,26.9598,26.9657,26.9064,26.9539,307200.0
2013-07-30 09:30:00,45.53,45.62,45.41,45.52,319400.0,27.0251,27.0785,26.9539,27.0192,319400.0
2013-07-30 10:00:00,45.51,45.71,45.5,45.69,331400.0,27.0132,27.1319,27.0073,27.1201,331400.0
2013-07-30 10:30:00,45.7,45.75,45.52,45.53,255700.0,27.126,27.1557,27.0192,27.0251,255700.0
2013-07-30 11:00:00,45.53,45.61,45.52,45.58,141900.0,27.0251,27.0726,27.0192,27.0548,141900.0
2013-07-30 11:30:00,45.57,45.58,45.38,45.38,189100.0,27.0488,27.0548,26.9361,26.9361,189100.0
2013-07-30 12:00:00,45.39,45.43,45.3,45.41,251700.0,26.942,26.9657,26.8886,26.9539,251700.0
2013-07-30 12:30:00,45.42,45.48,45.38,45.39,146300.0,26.9598,26.9954,26.9361,26.942,146300.0
2013-07-30 13:00:00,45.39,45.42,45.27,45.28,134000.0,26.942,26.9598,26.8708,26.8767,134000.0
2013-07-30 13:30:00,45.28,45.39,45.24,45.38,178500.0,26.8767,26.942,26.853,26.9361,178500.0
2013-07-30 14:00:00,45.37,45.38,45.32,45.37,246300.0,26.9301,26.9361,26.9005,26.9301,246300.0
2013-07-30 14:30:00,45.37,45.4,45.34,45.37,217500.0,26.9301,26.9479,26.9123,26.9301,217500.0
2013-07-30 15:00:00,45.37,45.47,45.34,45.46,272600.0,26.9301,26.9895,26.9123,26.9836,272600.0
2013-07-30 15:30:00,45.47,45.51,45.43,45.44,701500.0,26.9895,27.0132,26.9657,26.9717,701500.0
2013-07-31 09:30:00,45.08,45.11,44.7,44.86,1032100.0,26.758,26.7758,26.5324,26.6274,1032100.0
2013-07-31 10:00:00,44.86,45.16,44.83,45.13,552100.0,26.6274,26.8055,26.6096,26.7877,552100.0
2013-07-31 10:30:00,45.13,45.2,45.02,45.17,696300.0,26.7877,26.8292,26.7224,26.8114,696300.0
2013-07-31 11:00:00,45.18,45.32,45.13,45.26,601900.0,26.8174,26.9005,26.7877,26.8648,601900.0
2013-07-31 11:30:00,45.26,45.33,45.12,45.14,299700.0,26.8648,26.9064,26.7817,26.7936,299700.0
2013-07-31 12:00:00,45.14,45.15,45.05,45.09,221800.0,26.7936,26.7995,26.7402,26.7639,221800.0
2013-07-31 12:30:00,45.09,45.12,45.05,45.05,296700.0,26.7639,26.7817,26.7402,26.7402,296700.0
2013-07-31 13:00:00,45.05,45.09,44.77,44.78,626200.0,26.7402,26.7639,26.574,26.5799,626200.0
2013-07-31 13:30:00,44.79,44.79,44.2,44.35,1000900.0,26.5859,26.5859,26.2357,26.3247,1000900.0
2013-07-31 14:00:00,44.35,44.69,44.34,44.66,739900.0,26.3247,26.5265,26.3188,26.5087,739900.0
2013-07-31 14:30:00,44.66,44.9,44.66,44.8,474100.0,26.5087,26.6512,26.5087,26.5918,474100.0
2013-07-31 15:00:00,44.8,44.82,44.66,44.76,519100.0,26.5918,26.6037,26.5087,26.5681,519100.0
2013-07-31 15:30:00,44.75,44.88,44.66,44.84,1585900.0,26.5621,26.6393,26.5087,26.6155,1585900.0
2013-08-01 09:30:00,44.46,44.48,44.05,44.13,477200.0,26.692,26.704,26.4458,26.4939,477200.0
2013-08-01 10:00:00,44.13,44.28,44.08,44.21,474600.0,26.4939,26.5839,26.4638,26.5419,474600.0
2013-08-01 10:30:00,44.21,44.22,43.99,44.05,331900.0,26.5419,26.5479,26.4098,26.4458,331900.0
2013-08-01 11:00:00,44.05,44.12,44.0,44.12,380700.0,26.4458,26.4878,26.4158,26.4878,380700.0
2013-08-01 11:30:00,44.11,44.19,44.09,44.16,333000.0,26.4818,26.5299,26.4698,26.5119,333000.0
2013-08-01 12:00:00,44.16,44.25,44.11,44.22,313100.0,26.5119,26.5659,26.4818,26.5479,313100.0
2013-08-01 12:30:00,44.22,44.25,44.13,44.14,215300.0,26.5479,26.5659,26.4939,26.4999,215300.0
2013-08-01 13:00:00,44.14,44.16,44.1,44.11,219800.0,26.4999,26.5119,26.4758,26.4818,219800.0
2013-08-01 13:30:00,44.11,44.17,44.1,44.17,156600.0,26.4818,26.5179,26.4758,26.5179,156600.0
2013-08-01 14:00:00,44.17,44.22,44.15,44.19,252800.0,26.5179,26.5479,26.5059,26.5299,252800.0
2013-08-01 14:30:00,44.19,44.22,44.16,44.18,282300.0,26.5299,26.5479,26.5119,26.5239,282300.0
2013-08-01 15:00:00,44.18,44.22,44.16,44.2,385800.0,26.5239,26.5479,26.5119,26.5359,385800.0
2013-08-01 15:30:00,44.2,44.36,44.19,44.34,755200.0,26.5359,26.6319,26.5299,26.6199,755200.0
2013-08-02 09:30:00,44.28,44.38,44.12,44.15,252700.0,26.5839,26.6439,26.4878,26.5059,252700.0
2013-08-02 10:00:00,44.14,44.15,44.01,44.13,388500.0,26.4999,26.5059,26.4218,26.4939,388500.0
2013-08-02 10:30:00,44.13,44.15,44.02,44.04,199800.0,26.4939,26.5059,26.4278,26.4398,199800.0
2013-08-02 11:00:00,44.05,44.13,44.01,44.09,195200.0,26.4458,26.4939,26.4218,26.4698,195200.0
2013-08-02 11:30:00,44.1,44.12,44.05,44.06,164700.0,26.4758,26.4878,26.4458,26.4518,164700.0
2013-08-02 12:00:00,44.06,44.17,44.04,44.13,171200.0,26.4518,26.5179,26.4398,26.4939,171200.0
2013-08-02 12:30:00,44.13,44.27,44.12,44.25,162500.0,26.4939,26.5779,26.4878,26.5659,162500.0
2013-08-02 13:00:00,44.25,44.3,44.2,44.21,167300.0,26.5659,26.5959,26.5359,26.5419,167300.0
2013-08-02 13:30:00,44.2,44.2,44.14,44.18,114000.0,26.5359,26.5359,26.4999,26.5239,114000.0
2013-08-02 14:00:00,44.18,44.23,44.16,44.2,151300.0,26.5239,26.5539,26.5119,26.5359,151300.0
2013-08-02 14:30:00,44.2,44.27,44.19,44.25,144100.0,26.5359,26.5779,26.5299,26.5659,144100.0
2013-08-02 15:00:00,44.25,44.28,44.2,44.25,207700.0,26.5659,26.5839,26.5359,26.5659,207700.0
2013-08-02 15:30:00,44.25,44.34,44.24,44.34,572900.0,26.5659,26.6199,26.5599,26.6199,572900.0
2013-08-05 09:30:00,44.22,44.22,43.96,44.01,396300.0,26.5479,26.5479,26.3918,26.4218,396300.0
2013-08-05 10:00:00,44.01,44.1,44.0,44.03,232700.0,26.4218,26.4758,26.4158,26.4338,232700.0
2013-08-05 10:30:00,44.03,44.04,43.93,43.95,186500.0,26.4338,26.4398,26.3738,26.3858,186500.0
2013-08-05 11:00:00,43.96,44.05,43.94,44.03,131400.0,26.3918,26.4458,26.3798,26.4338,131400.0
2013-08-05 11:30:00,44.03,44.13,43.98,44.11,153100.0,26.4338,26.4939,26.4038,26.4818,153100.0
2013-08-05 12:00:00,44.1,44.19,44.1,44.18,176500.0,26.4758,26.5299,26.4758,26.5239,176500.0
2013-08-05 12:30:00,44.18,44.19,44.11,44.12,110900.0,26.5239,26.5299,26.4818,26.4878,110900.0
2013-08-05 13:00:00,44.13,44.13,44.04,44.09,105400.0,26.4939,26.4939,26.4398,26.4698,105400.0
2013-08-05 13:30:00,44.09,44.12,44.06,44.09,118900.0,26.4698,26.4878,26.4518,26.4698,118900.0
2013-08-05 14:00:00,44.08,44.13,44.05,44.12,179000.0,26.4638,26.4939,26.4458,26.4878,179000.0
2013-08-05 14:30:00,44.11,44.14,44.1,44.11,117300.0,26.4818,26.4999,26.4758,26.4818,117300.0
2013-08-05 15:00:00,44.1,44.12,44.05,44.09,169200.0,26.4758,26.4878,26.4458,26.4698,169200.0
2013-08-05 15:30:00,44.09,44.11,44.02,44.07,441900.0,26.4698,26.4818,26.4278,26.4578,441900.0
2013-08-06 09:30:00,44.06,44.08,43.78,43.9,314200.0,26.4518,26.4638,26.2837,26.3558,314200.0
2013-08-06 10:00:00,43.9,43.92,43.71,43.83,294800.0,26.3558,26.3678,26.2417,26.3137,294800.0
2013-08-06 10:30:00,43.83,43.98,43.82,43.91,159200.0,26.3137,26.4038,26.3077,26.3618,159200.0
2013-08-06 11:00:00,43.91,44.0,43.86,43.86,162100.0,26.3618,26.4158,26.3318,26.3318,162100.0
2013-08-06 11:30:00,43.87,43.92,43.84,43.9,113000.0,26.3378,26.3678,26.3197,26.3558,113000.0
2013-08-06 12:00:00,43.91,43.95,43.83,43.85,150600.0,26.3618,26.3858,26.3137,26.3258,150600.0
2013-08-06 12:30:00,43.86,43.93,43.85,43.91,119800.0,26.3318,26.3738,26.3258,26.3618,119800.0
2013-08-06 13:00:00,43.91,43.97,43.89,43.93,139400.0,26.3618,26.3978,26.3498,26.3738,139400.0
2013-08-06 13:30:00,43.93,43.98,43.83,43.84,127400.0,26.3738,26.4038,26.3137,26.3197,127400.0
2013-08-06 14:00:00,43.83,43.87,43.77,43.84,226000.0,26.3137,26.3378,26.2777,26.3197,226000.0
2013-08-06 14:30:00,43.84,43.85,43.74,43.75,181100.0,26.3197,26.3258,26.2597,26.2657,181100.0
2013-08-06 15:00:00,43.76,43.81,43.73,43.78,248000.0,26.2717,26.3017,26.2537,26.2837,248000.0
2013-08-06 15:30:00,43.78,43.83,43.75,43.78,444500.0,26.2837,26.3137,26.2657,26.2837,444500.0
2013-08-07 09:30:00,43.65,43.78,43.54,43.67,247300.0,26.2057,26.2837,26.1396,26.2177,247300.0
2013-08-07 10:00:00,43.66,43.82,43.62,43.79,234200.0,26.2117,26.3077,26.1877,26.2897,234200.0
2013-08-07 10:30:00,43.79,43.83,43.7,43.82,173500.0,26.2897,26.3137,26.2357,26.3077,173500.0
2013-08-07 11:00:00,43.82,43.92,43.8,43.92,190500.0,26.3077,26.3678,26.2957,26.3678,190500.0
2013-08-07 11:30:00,43.91,44.17,43.89,44.15,360000.0,26.3618,26.5179,26.3498,26.5059,360000.0
2013-08-07 12:00:00,44.15,44.15,44.0,44.07,152100.0,26.5059,26.5059,26.4158,26.4578,152100.0
2013-08-07 12:30:00,44.07,44.16,44.03,44.16,157500.0,26.4578,26.5119,26.4338,26.5119,157500.0
2013-08-07 13:00:00,44.15,44.16,44.06,44.1,138700.0,26.5059,26.5119,26.4518,26.4758,138700.0
2013-08-07 13:30:00,44.09,44.11,44.07,44.09,165600.0,26.4698,26.4818,26.4578,26.4698,165600.0
2013-08-07 14:00:00,44.08,44.09,44.02,44.06,178800.0,26.4638,26.4698,26.4278,26.4518,178800.0
2013-08-07 14:30:00,44.06,44.11,44.03,44.1,215700.0,26.4518,26.4818,26.4338,26.4758,215700.0
2013-08-07 15:00:00,44.09,44.15,44.07,44.14,236400.0,26.4698,26.5059,26.4578,26.4999,236400.0
2013-08-07 15:30:00,44.14,44.17,44.11,44.16,527000.0,26.4999,26.5179,26.4818,26.5119,527000.0
2013-08-08 09:30:00,44.22,44.25,44.02,44.18,273200.0,26.5479,26.5659,26.4278,26.5239,273200.0
2013-08-08 10:00:00,44.18,44.22,43.92,43.97,307200.0,26.5239,26.5479,26.3678,26.3978,307200.0
2013-08-08 10:30:00,43.96,43.98,43.89,43.92,237600.0,26.3918,26.4038,26.3498,26.3678,237600.0
2013-08-08 11:00:00,43.93,43.93,43.86,43.91,138100.0,26.3738,26.3738,26.3318,26.3618,138100.0
2013-08-08 11:30:00,43.91,43.96,43.84,43.84,360400.0,26.3618,26.3918,26.3197,26.3197,360400.0
2013-08-08 12:00:00,43.85,43.97,43.82,43.95,284900.0,26.3258,26.3978,26.3077,26.3858,284900.0
2013-08-08 12:30:00,43.96,44.07,43.95,44.05,157100.0,26.3918,26.4578,26.3858,26.4458,157100.0
2013-08-08 13:00:00,44.05,44.14,44.03,44.13,221500.0,26.4458,26.4999,26.4338,26.4939,221500.0
2013-08-08 13:30:00,44.13,44.16,44.08,44.12,187600.0,26.4939,26.5119,26.4638,26.4878,187600.0
2013-08-08 14:00:00,44.13,44.21,44.13,44.17,160300.0,26.4939,26.5419,26.4939,26.5179,160300.0
2013-08-08 14:30:00,44.17,44.19,44.06,44.08,169500.0,26.5179,26.5299,26.4518,26.4638,169500.0
2013-08-08 15:00:00,44.07,44.09,43.99,44.01,322300.0,26.4578,26.4698,26.4098,26.4218,322300.0
2013-08-08 15:30:00,44.0,44.06,44.0,44.03,403800.0,26.4158,26.4518,26.4158,26.4338,403800.0
2013-08-09 09:30:00,43.95,44.09,43.92,44.01,198700.0,26.3858,26.4698,26.3678,26.4218,198700.0
2013-08-09 10:00:00,44.0,44.09,43.96,43.97,307500.0,26.4158,26.4698,26.3918,26.3978,307500.0
2013-08-09 10:30:00,43.96,44.1,43.95,43.96,292500.0,26.3918,26.4758,26.3858,26.3918,292500.0
2013-08-09 11:00:00,43.97,44.0,43.8,43.85,267400.0,26.3978,26.4158,26.2957,26.3258,267400.0
2013-08-09 11:30:00,43.84,43.94,43.83,43.93,137600.0,26.3197,26.3798,26.3137,26.3738,137600.0
2013-08-09 12:00:00,43.94,43.95,43.85,43.93,197700.0,26.3798,26.3858,26.3258,26.3738,197700.0
2013-08-09 12:30:00,43.93,44.02,43.91,43.91,143000.0,26.3738,26.4278,26.3618,26.3618,143000.0
2013-08-09 13:00:00,43.92,43.96,43.89,43.94,72000.0,26.3678,26.3918,26.3498,26.3798,72000.0
2013-08-09 13:30:00,43.94,43.96,43.92,43.94,81800.0,26.3798,26.3918,26.3678,26.3798,81800.0
2013-08-09 14:00:00,43.94,43.97,43.91,43.93,115700.0,26.3798,26.3978,26.3618,26.3738,115700.0
2013-08-09 14:30:00,43.93,43.94,43.86,43.92,157500.0,26.3738,26.3798,26.3318,26.3678,157500.0
2013-08-09 15:00:00,43.92,43.96,43.89,43.92,209700.0,26.3678,26.3918,26.3498,26.3678,209700.0
2013-08-09 15:30:00,43.93,43.94,43.83,43.85,287500.0,26.3738,26.3798,26.3137,26.3258,287500.0
2013-08-12 09:30:00,43.76,43.77,43.43,43.55,402400.0,26.2717,26.2777,26.0736,26.1456,402400.0
2013-08-12 10:00:00,43.54,43.64,43.5,43.55,268500.0,26.1396,26.1997,26.1156,26.1456,268500.0
2013-08-12 10:30:00,43.55,43.67,43.55,43.63,282400.0,26.1456,26.2177,26.1456,26.1937,282400.0
2013-08-12 11:00:00,43.62,43.65,43.57,43.62,153600.0,26.1877,26.2057,26.1576,26.1877,153600.0
2013-08-12 11:30:00,43.63,43.65,43.53,43.63,194100.0,26.1937,26.2057,26.1336,26.1937,194100.0
2013-08-12 12:00:00,43.63,43.65,43.58,43.59,112500.0,26.1937,26.2057,26.1637,26.1697,112500.0
2013-08-12 12:30:00,43.59,43.62,43.54,43.59,82700.0,26.1697,26.1877,26.1396,26.1697,82700.0
2013-08-12 13:00:00,43.6,43.63,43.53,43.56,127300.0,26.1757,26.1937,26.1336,26.1516,127300.0
2013-08-12 13:30:00,43.56,43.6,43.51,43.55,98700.0,26.1516,26.1757,26.1216,26.1456,98700.0
2013-08-12 14:00:00,43.55,43.57,43.49,43.51,230200.0,26.1456,26.1576,26.1096,26.1216,230200.0
2013-08-12 14:30:00,43.52,43.54,43.48,43.51,419100.0,26.1276,26.1396,26.1036,26.1216,419100.0
2013-08-12 15:00:00,43.51,43.58,43.5,43.52,304900.0,26.1216,26.1637,26.1156,26.1276,304900.0
2013-08-12 15:30:00,43.53,43.6,43.5,43.57,309700.0,26.1336,26.1757,26.1156,26.1576,309700.0
2013-08-13 09:30:00,43.6,43.6,43.43,43.53,230500.0,26.1757,26.1757,26.0736,26.1336,230500.0
2013-08-13 10:00:00,43.52,43.55,43.41,43.5,295000.0,26.1276,26.1456,26.0616,26.1156,295000.0
2013-08-13 10:30:00,43.49,43.53,43.41,43.51,277800.0,26.1096,26.1336,26.0616,26.1216,277800.0
2013-08-13 11:00:00,43.5,43.55,43.47,43.55,242200.0,26.1156,26.1456,26.0976,26.1456,242200.0
2013-08-13 11:30:00,43.54,43.55,43.46,43.48,104400.0,26.1396,26.1456,26.0916,26.1036,104400.0
2013-08-13 12:00:00,43.48,43.54,43.43,43.53,126300.0,26.1036,26.1396,26.0736,26.1336,126300.0
2013-08-13 12:30:00,43.54,43.64,43.54,43.62,227900.0,26.1396,26.1997,26.1396,26.1877,227900.0
2013-08-13 13:00:00,43.62,43.64,43.57,43.59,260900.0,26.1877,26.1997,26.1576,26.1697,260900.0
2013-08-13 13:30:00,43.59,43.59,43.48,43.51,185500.0,26.1697,26.1697,26.1036,26.1216,185500.0
2013-08-13 14:00:00,43.51,43.67,43.51,43.66,338500.0,26.1216,26.2177,26.1216,26.2117,338500.0
2013-08-13 14:30:00,43.66,43.67,43.57,43.67,618300.0,26.2117,26.2177,26.1576,26.2177,618300.0
2013-08-13 15:00:00,43.67,43.8,43.65,43.72,672200.0,26.2177,26.2957,26.2057,26.2477,672200.0
2013-08-13 15:30:00,43.72,43.79,43.71,43.77,1191000.0,26.2477,26.2897,26.2417,26.2777,1191000.0
2013-08-14 09:30:00,43.67,43.73,43.5,43.68,436300.0,26.2177,26.2537,26.1156,26.2237,436300.0
2013-08-14 10:00:00,43.68,43.69,43.45,43.49,375400.0,26.2237,26.2297,26.0856,26.1096,375400.0
2013-08-14 10:30:00,43.49,43.55,43.43,43.48,253800.0,26.1096,26.1456,26.0736,26.1036,253800.0
2013-08-14 11:00:00,43.48,43.59,43.48,43.59,220000.0,26.1036,26.1697,26.1036,26.1697,220000.0
2013-08-14 11:30:00,43.59,43.64,43.39,43.41,273000.0,26.1697,26.1997,26.0496,26.0616,273000.0
2013-08-14 12:00:00,43.41,43.5,43.35,43.49,189200.0,26.0616,26.1156,26.0256,26.1096,189200.0
2013-08-14 12:30:00,43.5,43.5,43.42,43.43,198200.0,26.1156,26.1156,26.0676,26.0736,198200.0
2013-08-14 13:00:00,43.42,43.48,43.4,43.46,166200.0,26.0676,26.1036,26.0556,26.0916,166200.0
2013-08-14 13:30:00,43.45,43.47,43.4,43.46,204300.0,26.0856,26.0976,26.0556,26.0916,204300.0
2013-08-14 14:00:00,43.45,43.53,43.45,43.49,291500.0,26.0856,26.1336,26.0856,26.1096,291500.0
2013-08-14 14:30:00,43.48,43.52,43.46,43.51,192600.0,26.1036,26.1276,26.0916,26.1216,192600.0
2013-08-14 15:00:00,43.51,43.59,43.46,43.58,224400.0,26.1216,26.1697,26.0916,26.1637,224400.0
2013-08-14 15:30:00,43.57,43.64,43.55,43.6,553800.0,26.1576,26.1997,26.1456,26.1757,553800.0
2013-08-15 09:30:00,43.34,43.5,43.05,43.15,503700.0,26.0196,26.1156,25.8455,25.9055,503700.0
2013-08-15 10:00:00,43.14,43.2,43.0,43.03,625200.0,25.8995,25.9355,25.8154,25.8335,625200.0
2013-08-15 10:30:00,43.04,43.05,42.88,42.92,411000.0,25.8395,25.8455,25.7434,25.7674,411000.0
2013-08-15 11:00:00,42.93,42.98,42.91,42.95,267600.0,25.7734,25.8034,25.7614,25.7854,267600.0
2013-08-15 11:30:00,42.95,42.98,42.88,42.88,254500.0,25.7854,25.8034,25.7434,25.7434,254500.0
2013-08-15 12:00:00,42.88,42.91,42.84,42.9,316500.0,25.7434,25.7614,25.7194,25.7554,316500.0
2013-08-15 12:30:00,42.9,42.97,42.89,42.93,168700.0,25.7554,25.7974,25.7494,25.7734,168700.0
2013-08-15 13:00:00,42.93,42.96,42.86,42.86,150500.0,25.7734,25.7914,25.7314,25.7314,150500.0
2013-08-15 13:30:00,42.86,42.9,42.82,42.86,198400.0,25.7314,25.7554,25.7074,25.7314,198400.0
2013-08-15 14:00:00,42.86,42.94,42.83,42.92,253200.0,25.7314,25.7794,25.7134,25.7674,253200.0
2013-08-15 14:30:00,42.91,42.96,42.88,42.89,198300.0,25.7614,25.7914,25.7434,25.7494,198300.0
2013-08-15 15:00:00,42.9,42.95,42.87,42.92,225900.0,25.7554,25.7854,25.7374,25.7674,225900.0
2013-08-15 15:30:00,42.92,42.98,42.89,42.89,666200.0,25.7674,25.8034,25.7494,25.7494,666200.0
2013-08-16 09:30:00,42.78,42.94,42.52,42.6,624100.0,25.6834,25.7794,25.5273,25.5753,624100.0
2013-08-16 10:00:00,42.6,42.67,42.45,42.46,412800.0,25.5753,25.6173,25.4852,25.4913,412800.0
2013-08-16 10:30:00,42.46,42.52,42.42,42.5,203100.0,25.4913,25.5273,25.4672,25.5153,203100.0
2013-08-16 11:00:00,42.49,42.5,42.4,42.42,298000.0,25.5093,25.5153,25.4552,25.4672,298000.0
2013-08-16 11:30:00,42.41,42.46,42.4,42.43,184800.0,25.4612,25.4913,25.4552,25.4732,184800.0
2013-08-16 12:00:00,42.43,42.58,42.38,42.38,465100.0,25.4732,25.5633,25.4432,25.4432,465100.0
2013-08-16 12:30:00,42.38,42.44,42.35,42.36,236800.0,25.4432,25.4792,25.4252,25.4312,236800.0
2013-08-16 13:00:00,42.35,42.37,42.21,42.23,341800.0,25.4252,25.4372,25.3412,25.3532,341800.0
2013-08-16 13:30:00,42.23,42.28,42.14,42.24,245600.0,25.3532,25.3832,25.2991,25.3592,245600.0
2013-08-16 14:00:00,42.25,42.29,42.18,42.25,181000.0,25.3652,25.3892,25.3232,25.3652,181000.0
2013-08-16 14:30:00,42.25,42.36,42.17,42.35,237400.0,25.3652,25.4312,25.3171,25.4252,237400.0
2013-08-16 15:00:00,42.35,42.43,42.33,42.4,167000.0,25.4252,25.4732,25.4132,25.4552,167000.0
2013-08-16 15:30:00,42.39,42.47,42.38,42.38,444000.0,25.4492,25.4973,25.4432,25.4432,444000.0
2013-08-19 09:30:00,42.28,42.54,42.12,42.54,320900.0,25.3832,25.5393,25.2871,25.5393,320900.0
2013-08-19 10:00:00,42.54,42.55,42.37,42.45,348500.0,25.5393,25.5453,25.4372,25.4852,348500.0
2013-08-19 10:30:00,42.44,42.5,42.34,42.36,232700.0,25.4792,25.5153,25.4192,25.4312,232700.0
2013-08-19 11:00:00,42.36,42.39,42.29,42.31,204000.0,25.4312,25.4492,25.3892,25.4012,204000.0
2013-08-19 11:30:00,42.31,42.33,42.22,42.26,151100.0,25.4012,25.4132,25.3472,25.3712,151100.0
2013-08-19 12:00:00,42.25,42.25,42.18,42.21,140900.0,25.3652,25.3652,25.3232,25.3412,140900.0
2013-08-19 12:30:00,42.21,42.26,42.19,42.23,108700.0,25.3412,25.3712,25.3292,25.3532,108700.0
2013-08-19 13:00:00,42.23,42.23,42.03,42.05,176000.0,25.3532,25.3532,25.2331,25.2451,176000.0
2013-08-19 13:30:00,42.06,42.08,41.99,42.01,387900.0,25.2511,25.2631,25.2091,25.2211,387900.0
2013-08-19 14:00:00,42.02,42.05,41.99,42.04,258200.0,25.2271,25.2451,25.2091,25.2391,258200.0
2013-08-19 14:30:00,42.03,42.1,41.98,42.09,186200.0,25.2331,25.2751,25.2031,25.2691,186200.0
2013-08-19 15:00:00,42.09,42.09,42.02,42.03,254400.0,25.2691,25.2691,25.2271,25.2331,254400.0
2013-08-19 15:30:00,42.03,42.07,42.02,42.04,444700.0,25.2331,25.2571,25.2271,25.2391,444700.0
2013-08-20 09:30:00,41.98,42.19,41.92,42.15,424700.0,25.2031,25.3292,25.1671,25.3051,424700.0
2013-08-20 10:00:00,42.14,42.53,42.14,42.53,486100.0,25.2991,25.5333,25.2991,25.5333,486100.0
2013-08-20 10:30:00,42.53,42.68,42.47,42.63,395200.0,25.5333,25.6233,25.4973,25.5933,395200.0
2013-08-20 11:00:00,42.63,42.67,42.5,42.51,299000.0,25.5933,25.6173,25.5153,25.5213,299000.0
2013-08-20 11:30:00,42.51,42.52,42.41,42.45,157300.0,25.5213,25.5273,25.4612,25.4852,157300.0
2013-08-20 12:00:00,42.44,42.51,42.44,42.49,113200.0,25.4792,25.5213,25.4792,25.5093,113200.0
2013-08-20 12:30:00,42.48,42.5,42.44,42.46,137200.0,25.5033,25.5153,25.4792,25.4913,137200.0
2013-08-20 13:00:00,42.45,42.46,42.35,42.37,103100.0,25.4852,25.4913,25.4252,25.4372,103100.0
2013-08-20 13:30:00,42.38,42.41,42.34,42.36,97800.0,25.4432,25.4612,25.4192,25.4312,97800.0
2013-08-20 14:00:00,42.36,42.4,42.34,42.4,164300.0,25.4312,25.4552,25.4192,25.4552,164300.0
2013-08-20 14:30:00,42.39,42.4,42.28,42.3,158100.0,25.4492,25.4552,25.3832,25.3952,158100.0
2013-08-20 15:00:00,42.3,42.34,42.29,42.34,122100.0,25.3952,25.4192,25.3892,25.4192,122100.0
2013-08-20 15:30:00,42.33,42.34,42.25,42.28,431000.0,25.4132,25.4192,25.3652,25.3832,431000.0
2013-08-21 09:30:00,42.14,42.19,41.81,41.95,360200.0,25.2991,25.3292,25.101,25.1851,360200.0
2013-08-21 10:00:00,41.94,41.99,41.86,41.86,308800.0,25.1791,25.2091,25.131,25.131,308800.0
2013-08-21 10:30:00,41.87,41.89,41.76,41.77,280700.0,25.137,25.149,25.071,25.077,280700.0
2013-08-21 11:00:00,41.77,41.77,41.59,41.65,294100.0,25.077,25.077,24.9689,25.005,294100.0
2013-08-21 11:30:00,41.65,41.68,41.59,41.62,256500.0,25.005,25.023,24.9689,24.9869,256500.0
2013-08-21 12:00:00,41.61,41.79,41.55,41.73,190000.0,24.9809,25.089,24.9449,25.053,190000.0
2013-08-21 12:30:00,41.73,41.83,41.7,41.8,121000.0,25.053,25.113,25.035,25.095,121000.0
2013-08-21 13:00:00,41.79,41.85,41.77,41.83,100600.0,25.089,25.125,25.077,25.113,100600.0
2013-08-21 13:30:00,41.83,41.89,41.82,41.85,140300.0,25.113,25.149,25.107,25.125,140300.0
2013-08-21 14:00:00,41.85,41.86,41.58,41.69,387900.0,25.125,25.131,24.9629,25.029,387900.0
2013-08-21 14:30:00,41.69,41.97,41.68,41.88,249700.0,25.029,25.1971,25.023,25.143,249700.0
2013-08-21 15:00:00,41.88,41.91,41.76,41.77,227600.0,25.143,25.1611,25.071,25.077,227600.0
2013-08-21 15:30:00,41.77,41.84,41.64,41.66,522100.0,25.077,25.119,24.999,25.011,522100.0
2013-08-22 09:30:00,41.68,42.0,41.67,41.77,475700.0,25.023,25.2151,25.017,25.077,475700.0
2013-08-22 10:00:00,41.77,41.9,41.74,41.89,300600.0,25.077,25.155,25.059,25.149,300600.0
2013-08-22 10:30:00,41.89,42.0,41.87,41.95,223300.0,25.149,25.2151,25.137,25.1851,223300.0
2013-08-22 11:00:00,41.95,42.0,41.89,41.9,188100.0,25.1851,25.2151,25.149,25.155,188100.0
2013-08-22 11:30:00,41.89,41.91,41.79,41.86,207900.0,25.149,25.1611,25.089,25.131,207900.0
2013-08-22 12:00:00,41.86,41.95,41.86,41.89,141500.0,25.131,25.1851,25.131,25.149,141500.0
2013-08-22 12:30:00,41.9,42.04,41.9,41.97,124800.0,25.155,25.2391,25.155,25.1971,124800.0
2013-08-22 13:00:00,41.96,42.05,41.93,42.0,77200.0,25.1911,25.2451,25.1731,25.2151,77200.0
2013-08-22 13:30:00,42.01,42.02,41.91,41.95,81600.0,25.2211,25.2271,25.1611,25.1851,81600.0
2013-08-22 14:00:00,41.95,42.02,41.91,42.01,128100.0,25.1851,25.2271,25.1611,25.2211,128100.0
2013-08-22 14:30:00,42.02,42.08,41.99,42.02,135500.0,25.2271,25.2631,25.2091,25.2271,135500.0
2013-08-22 15:00:00,42.02,42.12,41.99,42.1,108800.0,25.2271,25.2871,25.2091,25.2751,108800.0
2013-08-22 15:30:00,42.09,42.1,41.92,41.94,678200.0,25.2691,25.2751,25.1671,25.1791,678200.0
2013-08-23 09:30:00,42.0,42.14,41.85,41.95,203900.0,25.2151,25.2991,25.125,25.1851,203900.0
2013-08-23 10:00:00,41.93,42.19,41.92,42.13,294100.0,25.1731,25.3292,25.1671,25.2931,294100.0
2013-08-23 10:30:00,42.13,42.34,42.11,42.31,276800.0,25.2931,25.4192,25.2811,25.4012,276800.0
2013-08-23 11:00:00,42.31,42.41,42.27,42.3,243200.0,25.4012,25.4612,25.3772,25.3952,243200.0
2013-08-23 11:30:00,42.3,42.35,42.22,42.24,136100.0,25.3952,25.4252,25.3472,25.3592,136100.0
2013-08-23 12:00:00,42.23,42.29,42.21,42.24,148100.0,25.3532,25.3892,25.3412,25.3592,148100.0
2013-08-23 12:30:00,42.25,42.28,42.21,42.23,95000.0,25.3652,25.3832,25.3412,25.3532,95000.0
2013-08-23 13:00:00,42.24,42.26,42.21,42.24,101700.0,25.3592,25.3712,25.3412,25.3592,101700.0
2013-08-23 13:30:00,42.23,42.26,42.21,42.24,111400.0,25.3532,25.3712,25.3412,25.3592,111400.0
2013-08-23 14:00:00,42.23,42.24,42.15,42.16,144700.0,25.3532,25.3592,25.3051,25.3111,144700.0
2013-08-23 14:30:00,42.16,42.23,42.15,42.21,136100.0,25.3111,25.3532,25.3051,25.3412,136100.0
2013-08-23 15:00:00,42.2,42.21,42.14,42.2,144900.0,25.3352,25.3412,25.2991,25.3352,144900.0
2013-08-23 15:30:00,42.2,42.27,42.16,42.22,384500.0,25.3352,25.3772,25.3111,25.3472,384500.0
2013-08-26 09:30:00,42.26,42.3,42.05,42.21,175200.0,25.3712,25.3952,25.2451,25.3412,175200.0
2013-08-26 10:00:00,42.2,42.2,42.06,42.06,210900.0,25.3352,25.3352,25.2511,25.2511,210900.0
2013-08-26 10:30:00,42.07,42.11,42.0,42.09,207500.0,25.2571,25.2811,25.2151,25.2691,207500.0
2013-08-26 11:00:00,42.1,42.14,41.97,42.01,211600.0,25.2751,25.2991,25.1971,25.2211,211600.0
2013-08-26 11:30:00,42.0,42.09,42.0,42.05,135700.0,25.2151,25.2691,25.2151,25.2451,135700.0
2013-08-26 12:00:00,42.06,42.07,41.99,42.0,94000.0,25.2511,25.2571,25.2091,25.2151,94000.0
2013-08-26 12:30:00,42.0,42.01,41.95,41.96,89600.0,25.2151,25.2211,25.1851,25.1911,89600.0
2013-08-26 13:00:00,41.97,41.99,41.91,41.93,99100.0,25.1971,25.2091,25.1611,25.1731,99100.0
2013-08-26 13:30:00,41.92,41.94,41.85,41.87,139300.0,25.1671,25.1791,25.125,25.137,139300.0
2013-08-26 14:00:00,41.87,41.89,41.85,41.88,154700.0,25.137,25.149,25.125,25.143,154700.0
2013-08-26 14:30:00,41.89,41.98,41.87,41.98,123000.0,25.149,25.2031,25.137,25.2031,123000.0
2013-08-26 15:00:00,41.98,42.04,41.85,41.91,277500.0,25.2031,25.2391,25.125,25.1611,277500.0
2013-08-26 15:30:00,41.91,41.98,41.87,41.89,401300.0,25.1611,25.2031,25.137,25.149,401300.0
2013-08-27 09:30:00,41.7,41.83,41.57,41.78,544000.0,25.035,25.113,24.9569,25.083,544000.0
2013-08-27 10:00:00,41.78,41.83,41.67,41.8,422900.0,25.083,25.113,25.017,25.095,422900.0
2013-08-27 10:30:00,41.81,41.96,41.8,41.95,298600.0,25.101,25.1911,25.095,25.1851,298600.0
2013-08-27 11:00:00,41.96,41.98,41.87,41.95,235700.0,25.1911,25.2031,25.137,25.1851,235700.0
2013-08-27 11:30:00,41.96,41.96,41.85,41.86,229000.0,25.1911,25.1911,25.125,25.131,229000.0
2013-08-27 12:00:00,41.87,41.87,41.78,41.78,206100.0,25.137,25.137,25.083,25.083,206100.0
2013-08-27 12:30:00,41.78,41.86,41.74,41.83,215100.0,25.083,25.131,25.059,25.113,215100.0
2013-08-27 13:00:00,41.83,41.86,41.79,41.83,176900.0,25.113,25.131,25.089,25.113,176900.0
2013-08-27 13:30:00,41.83,41.94,41.83,41.9,209100.0,25.113,25.1791,25.113,25.155,209100.0
2013-08-27 14:00:00,41.91,41.92,41.83,41.85,317900.0,25.1611,25.1671,25.113,25.125,317900.0
2013-08-27 14:30:00,41.84,41.88,41.8,41.82,228200.0,25.119,25.143,25.095,25.107,228200.0
2013-08-27 15:00:00,41.81,41.83,41.71,41.73,350900.0,25.101,25.113,25.041,25.053,350900.0
2013-08-27 15:30:00,41.73,41.73,41.65,41.67,815400.0,25.053,25.053,25.005,25.017,815400.0
2013-08-28 09:30:00,41.7,41.73,41.4,41.51,526000.0,25.035,25.053,24.8549,24.9209,526000.0
2013-08-28 10:00:00,41.5,41.64,41.48,41.61,382300.0,24.9149,24.999,24.9029,24.9809,382300.0
2013-08-28 10:30:00,41.61,41.81,41.59,41.8,443000.0,24.9809,25.101,24.9689,25.095,443000.0
2013-08-28 11:00:00,41.8,41.86,41.79,41.81,169200.0,25.095,25.131,25.089,25.101,169200.0
2013-08-28 11:30:00,41.82,41.86,41.76,41.85,131200.0,25.107,25.131,25.071,25.125,131200.0
2013-08-28 12:00:00,41.85,41.86,41.78,41.82,150400.0,25.125,25.131,25.083,25.107,150400.0
2013-08-28 12:30:00,41.82,41.83,41.76,41.77,133300.0,25.107,25.113,25.071,25.077,133300.0
2013-08-28 13:00:00,41.78,41.8,41.73,41.76,179700.0,25.083,25.095,25.053,25.071,179700.0
2013-08-28 13:30:00,41.76,41.78,41.7,41.75,151600.0,25.071,25.083,25.035,25.065,151600.0
2013-08-28 14:00:00,41.76,41.78,41.65,41.67,179200.0,25.071,25.083,25.005,25.017,179200.0
2013-08-28 14:30:00,41.68,41.71,41.62,41.71,153900.0,25.023,25.041,24.9869,25.041,153900.0
2013-08-28 15:00:00,41.71,41.78,41.68,41.73,280700.0,25.041,25.083,25.023,25.053,280700.0
2013-08-28 15:30:00,41.73,41.78,41.64,41.65,367400.0,25.053,25.083,24.999,25.005,367400.0
2013-08-29 09:30:00,41.56,41.61,41.4,41.54,368600.0,24.9509,24.9809,24.8549,24.9389,368600.0
2013-08-29 10:00:00,41.55,41.62,41.46,41.47,356000.0,24.9449,24.9869,24.8909,24.8969,356000.0
2013-08-29 10:30:00,41.47,41.58,41.47,41.5,243900.0,24.8969,24.9629,24.8969,24.9149,243900.0
2013-08-29 11:00:00,41.5,41.5,41.41,41.41,276300.0,24.9149,24.9149,24.8609,24.8609,276300.0
2013-08-29 11:30:00,41.42,41.47,41.4,41.42,149200.0,24.8669,24.8969,24.8549,24.8669,149200.0
2013-08-29 12:00:00,41.43,41.43,41.39,41.4,194200.0,24.8729,24.8729,24.8489,24.8549,194200.0
2013-08-29 12:30:00,41.4,41.42,41.36,41.38,226700.0,24.8549,24.8669,24.8309,24.8429,226700.0
2013-08-29 13:00:00,41.38,41.41,41.35,41.37,163200.0,24.8429,24.8609,24.8249,24.8369,163200.0
2013-08-29 13:30:00,41.37,41.39,41.34,41.37,218200.0,24.8369,24.8489,24.8188,24.8369,218200.0
2013-08-29 14:00:00,41.38,41.48,41.37,41.46,291600.0,24.8429,24.9029,24.8369,24.8909,291600.0
2013-08-29 14:30:00,41.47,41.49,41.46,41.48,210300.0,24.8969,24.9089,24.8909,24.9029,210300.0
2013-08-29 15:00:00,41.48,41.48,41.38,41.4,194600.0,24.9029,24.9029,24.8429,24.8549,194600.0
2013-08-29 15:30:00,41.39,41.47,41.35,41.44,499600.0,24.8489,24.8969,24.8249,24.8789,499600.0
2013-08-30 09:30:00,41.5,41.65,41.36,41.48,367300.0,24.9149,25.005,24.8309,24.9029,367300.0
2013-08-30 10:00:00,41.49,41.57,41.45,41.57,431500.0,24.9089,24.9569,24.8849,24.9569,431500.0
2013-08-30 10:30:00,41.58,41.67,41.43,41.44,397600.0,24.9629,25.017,24.8729,24.8789,397600.0
2013-08-30 11:00:00,41.44,41.46,41.33,41.34,305300.0,24.8789,24.8909,24.8128,24.8188,305300.0
2013-08-30 11:30:00,41.34,41.43,41.31,41.4,222100.0,24.8188,24.8729,24.8008,24.8549,222100.0
2013-08-30 12:00:00,41.41,41.49,41.37,41.47,151800.0,24.8609,24.9089,24.8369,24.8969,151800.0
2013-08-30 12:30:00,41.46,41.48,41.42,41.45,154800.0,24.8909,24.9029,24.8669,24.8849,154800.0
2013-08-30 13:00:00,41.46,41.55,41.36,41.51,323000.0,24.8909,24.9449,24.8309,24.9209,323000.0
2013-08-30 13:30:00,41.51,41.51,41.43,41.44,208900.0,24.9209,24.9209,24.8729,24.8789,208900.0
2013-08-30 14:00:00,41.44,41.51,41.41,41.51,291400.0,24.8789,24.9209,24.8609,24.9209,291400.0
2013-08-30 14:30:00,41.51,41.56,41.5,41.53,203400.0,24.9209,24.9509,24.9149,24.9329,203400.0
2013-08-30 15:00:00,41.53,41.56,41.5,41.54,244500.0,24.9329,24.9509,24.9149,24.9389,244500.0
2013-08-30 15:30:00,41.54,41.64,41.4,41.6,1178900.0,24.9389,24.999,24.8549,24.9749,1178900.0
2013-09-03 09:30:00,41.77,41.94,41.35,41.44,565900.0,25.077,25.1791,24.8249,24.8789,565900.0
2013-09-03 10:00:00,41.42,41.45,41.21,41.26,632000.0,24.8669,24.8849,24.7408,24.7708,632000.0
2013-09-03 10:30:00,41.26,41.29,41.14,41.16,355400.0,24.7708,24.7888,24.6988,24.7108,355400.0
2013-09-03 11:00:00,41.17,41.2,41.12,41.13,243700.0,24.7168,24.7348,24.6868,24.6928,243700.0
2013-09-03 11:30:00,41.14,41.18,41.1,41.15,261600.0,24.6988,24.7228,24.6748,24.7048,261600.0
2013-09-03 12:00:00,41.15,41.16,41.1,41.12,219900.0,24.7048,24.7108,24.6748,24.6868,219900.0
2013-09-03 12:30:00,41.13,41.13,41.06,41.07,212500.0,24.6928,24.6928,24.6507,24.6568,212500.0
2013-09-03 13:00:00,41.07,41.1,40.96,41.0,404600.0,24.6568,24.6748,24.5907,24.6147,404600.0
2013-09-03 13:30:00,40.99,41.03,40.97,41.01,224200.0,24.6087,24.6327,24.5967,24.6207,224200.0
2013-09-03 14:00:00,41.02,41.16,41.0,41.11,221900.0,24.6267,24.7108,24.6147,24.6808,221900.0
2013-09-03 14:30:00,41.11,41.14,41.03,41.08,213300.0,24.6808,24.6988,24.6327,24.6628,213300.0
2013-09-03 15:00:00,41.09,41.09,41.01,41.04,272700.0,24.6688,24.6688,24.6207,24.6387,272700.0
2013-09-03 15:30:00,41.03,41.13,40.99,41.07,589800.0,24.6327,24.6928,24.6087,24.6568,589800.0
2013-09-04 09:30:00,41.09,41.09,40.91,40.95,593400.0,24.6688,24.6688,24.5607,24.5847,593400.0
2013-09-04 10:00:00,40.96,40.99,40.8,40.8,371800.0,24.5907,24.6087,24.4947,24.4947,371800.0
2013-09-04 10:30:00,40.81,40.81,40.65,40.67,347800.0,24.5007,24.5007,24.4046,24.4166,347800.0
2013-09-04 11:00:00,40.68,40.8,40.65,40.76,277100.0,24.4226,24.4947,24.4046,24.4706,277100.0
2013-09-04 11:30:00,40.76,40.88,40.75,40.88,251300.0,24.4706,24.5427,24.4646,24.5427,251300.0
2013-09-04 12:00:00,40.88,40.93,40.87,40.93,205200.0,24.5427,24.5727,24.5367,24.5727,205200.0
2013-09-04 12:30:00,40.93,41.02,40.91,41.02,157800.0,24.5727,24.6267,24.5607,24.6267,157800.0
2013-09-04 13:00:00,41.02,41.04,40.98,41.04,159300.0,24.6267,24.6387,24.6027,24.6387,159300.0
2013-09-04 13:30:00,41.04,41.04,40.93,40.96,131800.0,24.6387,24.6387,24.5727,24.5907,131800.0
2013-09-04 14:00:00,40.96,40.97,40.9,40.9,157100.0,24.5907,24.5967,24.5547,24.5547,157100.0
2013-09-04 14:30:00,40.9,40.96,40.88,40.95,186000.0,24.5547,24.5907,24.5427,24.5847,186000.0
2013-09-04 15:00:00,40.94,40.99,40.91,40.96,298700.0,24.5787,24.6087,24.5607,24.5907,298700.0
2013-09-04 15:30:00,40.95,40.96,40.88,40.9,740400.0,24.5847,24.5907,24.5427,24.5547,740400.0
2013-09-05 09:30:00,40.83,41.0,40.79,40.85,410300.0,24.5127,24.6147,24.4887,24.5247,410300.0
2013-09-05 10:00:00,40.85,40.88,40.66,40.69,410600.0,24.5247,24.5427,24.4106,24.4286,410600.0
2013-09-05 10:30:00,40.69,40.84,40.63,40.73,332600.0,24.4286,24.5187,24.3926,24.4526,332600.0
2013-09-05 11:00:00,40.73,40.83,40.72,40.82,237000.0,24.4526,24.5127,24.4466,24.5067,237000.0
2013-09-05 11:30:00,40.82,40.84,40.8,40.82,187100.0,24.5067,24.5187,24.4947,24.5067,187100.0
2013-09-05 12:00:00,40.82,40.82,40.72,40.73,311500.0,24.5067,24.5067,24.4466,24.4526,311500.0
2013-09-05 12:30:00,40.73,40.75,40.71,40.72,179600.0,24.4526,24.4646,24.4406,24.4466,179600.0
2013-09-05 13:00:00,40.73,40.77,40.71,40.75,165500.0,24.4526,24.4766,24.4406,24.4646,165500.0
2013-09-05 13:30:00,40.75,40.77,40.73,40.73,108000.0,24.4646,24.4766,24.4526,24.4526,108000.0
2013-09-05 14:00:00,40.73,40.76,40.71,40.72,145500.0,24.4526,24.4706,24.4406,24.4466,145500.0
2013-09-05 14:30:00,40.72,40.75,40.7,40.73,167900.0,24.4466,24.4646,24.4346,24.4526,167900.0
2013-09-05 15:00:00,40.73,40.74,40.7,40.73,225100.0,24.4526,24.4586,24.4346,24.4526,225100.0
2013-09-05 15:30:00,40.74,40.76,40.7,40.74,468100.0,24.4586,24.4706,24.4346,24.4586,468100.0
2013-09-06 09:30:00,40.98,41.47,40.98,41.4,1079200.0,24.6027,24.8969,24.6027,24.8549,1079200.0
2013-09-06 10:00:00,41.4,41.5,41.32,41.42,618400.0,24.8549,24.9149,24.8068,24.8669,618400.0
2013-09-06 10:30:00,41.42,41.45,41.28,41.37,372200.0,24.8669,24.8849,24.7828,24.8369,372200.0
2013-09-06 11:00:00,41.37,41.5,41.36,41.49,216400.0,24.8369,24.9149,24.8309,24.9089,216400.0
2013-09-06 11:30:00,41.49,41.5,41.32,41.35,468100.0,24.9089,24.9149,24.8068,24.8249,468100.0
2013-09-06 12:00:00,41.34,41.36,41.32,41.35,129600.0,24.8188,24.8309,24.8068,24.8249,129600.0
2013-09-06 12:30:00,41.35,41.38,41.29,41.3,281400.0,24.8249,24.8429,24.7888,24.7948,281400.0
2013-09-06 13:00:00,41.3,41.37,41.29,41.34,251200.0,24.7948,24.8369,24.7888,24.8188,251200.0
2013-09-06 13:30:00,41.33,41.38,41.29,41.37,212300.0,24.8128,24.8429,24.7888,24.8369,212300.0
2013-09-06 14:00:00,41.36,41.38,41.32,41.32,212300.0,24.8309,24.8429,24.8068,24.8068,212300.0
2013-09-06 14:30:00,41.33,41.35,41.31,41.34,163100.0,24.8128,24.8249,24.8008,24.8188,163100.0
2013-09-06 15:00:00,41.34,41.35,41.19,41.21,382700.0,24.8188,24.8249,24.7288,24.7408,382700.0
2013-09-06 15:30:00,41.22,41.25,41.1,41.12,577100.0,24.7468,24.7648,24.6748,24.6868,577100.0
2013-09-09 09:30:00,41.16,41.31,41.0,41.07,335300.0,24.7108,24.8008,24.6147,24.6568,335300.0
2013-09-09 10:00:00,41.07,41.28,41.07,41.17,398400.0,24.6568,24.7828,24.6568,24.7168,398400.0
2013-09-09 10:30:00,41.17,41.2,41.1,41.2,243900.0,24.7168,24.7348,24.6748,24.7348,243900.0
2013-09-09 11:00:00,41.2,41.22,41.15,41.16,155500.0,24.7348,24.7468,24.7048,24.7108,155500.0
2013-09-09 11:30:00,41.16,41.19,41.14,41.19,166300.0,24.7108,24.7288,24.6988,24.7288,166300.0
2013-09-09 12:00:00,41.19,41.23,41.18,41.21,134000.0,24.7288,24.7528,24.7228,24.7408,134000.0
2013-09-09 12:30:00,41.21,41.22,41.16,41.18,111500.0,24.7408,24.7468,24.7108,24.7228,111500.0
2013-09-09 13:00:00,41.18,41.18,41.14,41.15,112400.0,24.7228,24.7228,24.6988,24.7048,112400.0
2013-09-09 13:30:00,41.16,41.2,41.14,41.19,144600.0,24.7108,24.7348,24.6988,24.7288,144600.0
2013-09-09 14:00:00,41.19,41.27,41.18,41.25,179800.0,24.7288,24.7768,24.7228,24.7648,179800.0
2013-09-09 14:30:00,41.25,41.29,41.23,41.26,150900.0,24.7648,24.7888,24.7528,24.7708,150900.0
2013-09-09 15:00:00,41.26,41.3,41.24,41.27,183800.0,24.7708,24.7948,24.7588,24.7768,183800.0
2013-09-09 15:30:00,41.27,41.28,41.2,41.23,417000.0,24.7768,24.7828,24.7348,24.7528,417000.0
2013-09-10 09:30:00,41.32,41.4,41.16,41.3,334100.0,24.8068,24.8549,24.7108,24.7948,334100.0
2013-09-10 10:00:00,41.29,41.32,41.21,41.3,355700.0,24.7888,24.8068,24.7408,24.7948,355700.0
2013-09-10 10:30:00,41.3,41.34,41.25,41.29,207600.0,24.7948,24.8188,24.7648,24.7888,207600.0
2013-09-10 11:00:00,41.3,41.3,41.18,41.19,141400.0,24.7948,24.7948,24.7228,24.7288,141400.0
2013-09-10 11:30:00,41.18,41.26,41.16,41.2,142700.0,24.7228,24.7708,24.7108,24.7348,142700.0
2013-09-10 12:00:00,41.21,41.34,41.21,41.31,107700.0,24.7408,24.8188,24.7408,24.8008,107700.0
2013-09-10 12:30:00,41.3,41.33,41.29,41.32,79200.0,24.7948,24.8128,24.7888,24.8068,79200.0
2013-09-10 13:00:00,41.31,41.39,41.31,41.37,139500.0,24.8008,24.8489,24.8008,24.8369,139500.0
2013-09-10 13:30:00,41.36,41.38,41.31,41.33,85900.0,24.8309,24.8429,24.8008,24.8128,85900.0
2013-09-10 14:00:00,41.32,41.38,41.32,41.36,174700.0,24.8068,24.8429,24.8068,24.8309,174700.0
2013-09-10 14:30:00,41.37,41.38,41.33,41.37,128700.0,24.8369,24.8429,24.8128,24.8369,128700.0
2013-09-10 15:00:00,41.37,41.38,41.34,41.35,103700.0,24.8369,24.8429,24.8188,24.8249,103700.0
2013-09-10 15:30:00,41.35,41.43,41.32,41.42,498000.0,24.8249,24.8729,24.8068,24.8669,498000.0
2013-09-11 09:30:00,41.41,41.43,40.89,41.21,722000.0,24.8609,24.8729,24.5487,24.7408,722000.0
2013-09-11 10:00:00,41.21,41.23,40.97,41.0,322400.0,24.7408,24.7528,24.5967,24.6147,322400.0
2013-09-11 10:30:00,41.0,41.02,40.8,40.86,487200.0,24.6147,24.6267,24.4947,24.5307,487200.0
2013-09-11 11:00:00,40.86,41.03,40.84,41.02,267200.0,24.5307,24.6327,24.5187,24.6267,267200.0
2013-09-11 11:30:00,41.02,41.02,40.95,40.99,284600.0,24.6267,24.6267,24.5847,24.6087,284600.0
2013-09-11 12:00:00,40.99,41.03,40.94,40.94,182900.0,24.6087,24.6327,24.5787,24.5787,182900.0
2013-09-11 12:30:00,40.95,41.02,40.93,41.0,140200.0,24.5847,24.6267,24.5727,24.6147,140200.0
2013-09-11 13:00:00,41.01,41.02,40.86,40.89,273800.0,24.6207,24.6267,24.5307,24.5487,273800.0
2013-09-11 13:30:00,40.89,40.99,40.87,40.96,210500.0,24.5487,24.6087,24.5367,24.5907,210500.0
2013-09-11 14:00:00,40.97,40.97,40.87,40.9,256400.0,24.5967,24.5967,24.5367,24.5547,256400.0
2013-09-11 14:30:00,40.91,40.94,40.85,40.88,239500.0,24.5607,24.5787,24.5247,24.5427,239500.0
2013-09-11 15:00:00,40.88,40.95,40.87,40.92,298100.0,24.5427,24.5847,24.5367,24.5667,298100.0
2013-09-11 15:30:00,40.92,41.02,40.9,41.02,814100.0,24.5667,24.6267,24.5547,24.6267,814100.0
2013-09-12 09:30:00,41.04,41.31,40.93,40.93,596800.0,24.6387,24.8008,24.5727,24.5727,596800.0
2013-09-12 10:00:00,40.92,41.04,40.91,40.95,250900.0,24.5667,24.6387,24.5607,24.5847,250900.0
2013-09-12 10:30:00,40.94,40.98,40.86,40.91,280500.0,24.5787,24.6027,24.5307,24.5607,280500.0
2013-09-12 11:00:00,40.92,40.94,40.87,40.94,195000.0,24.5667,24.5787,24.5367,24.5787,195000.0
2013-09-12 11:30:00,40.94,41.09,40.94,41.02,198400.0,24.5787,24.6688,24.5787,24.6267,198400.0
2013-09-12 12:00:00,41.02,41.05,40.95,40.96,164300.0,24.6267,24.6447,24.5847,24.5907,164300.0
2013-09-12 12:30:00,40.96,40.96,40.89,40.9,89900.0,24.5907,24.5907,24.5487,24.5547,89900.0
2013-09-12 13:00:00,40.9,40.9,40.87,40.9,150800.0,24.5547,24.5547,24.5367,24.5547,150800.0
2013-09-12 13:30:00,40.89,40.9,40.85,40.85,145600.0,24.5487,24.5547,24.5247,24.5247,145600.0
2013-09-12 14:00:00,40.85,40.89,40.83,40.85,215900.0,24.5247,24.5487,24.5127,24.5247,215900.0
2013-09-12 14:30:00,40.84,40.85,40.8,40.83,233800.0,24.5187,24.5247,24.4947,24.5127,233800.0
2013-09-12 15:00:00,40.82,40.84,40.75,40.78,247800.0,24.5067,24.5187,24.4646,24.4826,247800.0
2013-09-12 15:30:00,40.77,40.78,40.7,40.75,531000.0,24.4766,24.4826,24.4346,24.4646,531000.0
2013-09-13 09:30:00,40.85,41.0,40.83,40.98,271100.0,24.5247,24.6147,24.5127,24.6027,271100.0
2013-09-13 10:00:00,40.99,41.12,40.97,41.03,400300.0,24.6087,24.6868,24.5967,24.6327,400300.0
2013-09-13 10:30:00,41.02,41.07,40.93,41.04,217700.0,24.6267,24.6568,24.5727,24.6387,217700.0
2013-09-13 11:00:00,41.04,41.05,40.97,40.98,198200.0,24.6387,24.6447,24.5967,24.6027,198200.0
2013-09-13 11:30:00,40.99,41.0,40.96,40.98,102300.0,24.6087,24.6147,24.5907,24.6027,102300.0
2013-09-13 12:00:00,40.99,40.99,40.91,40.94,231200.0,24.6087,24.6087,24.5607,24.5787,231200.0
2013-09-13 12:30:00,40.94,40.99,40.93,40.93,96500.0,24.5787,24.6087,24.5727,24.5727,96500.0
2013-09-13 13:00:00,40.94,40.96,40.9,40.94,122900.0,24.5787,24.5907,24.5547,24.5787,122900.0
2013-09-13 13:30:00,40.93,40.94,40.86,40.87,111100.0,24.5727,24.5787,24.5307,24.5367,111100.0
2013-09-13 14:00:00,40.87,40.93,40.87,40.9,118200.0,24.5367,24.5727,24.5367,24.5547,118200.0
2013-09-13 14:30:00,40.9,40.94,40.88,40.92,109300.0,24.5547,24.5787,24.5427,24.5667,109300.0
2013-09-13 15:00:00,40.92,40.97,40.91,40.93,166400.0,24.5667,24.5967,24.5607,24.5727,166400.0
2013-09-13 15:30:00,40.94,40.96,40.87,40.96,529400.0,24.5787,24.5907,24.5367,24.5907,529400.0
2013-09-16 09:30:00,41.34,41.6,41.08,41.11,582600.0,24.8188,24.9749,24.6628,24.6808,582600.0
2013-09-16 10:00:00,41.1,41.16,40.95,41.16,526500.0,24.6748,24.7108,24.5847,24.7108,526500.0
2013-09-16 10:30:00,41.15,41.32,41.13,41.3,432400.0,24.7048,24.8068,24.6928,24.7948,432400.0
2013-09-16 11:00:00,41.3,41.35,41.25,41.31,284100.0,24.7948,24.8249,24.7648,24.8008,284100.0
2013-09-16 11:30:00,41.3,41.39,41.29,41.34,191700.0,24.7948,24.8489,24.7888,24.8188,191700.0
2013-09-16 12:00:00,41.34,41.42,41.32,41.36,224500.0,24.8188,24.8669,24.8068,24.8309,224500.0
2013-09-16 12:30:00,41.36,41.37,41.18,41.18,200800.0,24.8309,24.8369,24.7228,24.7228,200800.0
2013-09-16 13:00:00,41.19,41.21,41.13,41.18,147300.0,24.7288,24.7408,24.6928,24.7228,147300.0
2013-09-16 13:30:00,41.18,41.21,41.11,41.17,259800.0,24.7228,24.7408,24.6808,24.7168,259800.0
2013-09-16 14:00:00,41.17,41.17,41.11,41.12,228000.0,24.7168,24.7168,24.6808,24.6868,228000.0
2013-09-16 14:30:00,41.11,41.13,41.0,41.02,282500.0,24.6808,24.6928,24.6147,24.6267,282500.0
2013-09-16 15:00:00,41.02,41.07,40.94,40.94,416500.0,24.6267,24.6568,24.5787,24.5787,416500.0
2013-09-16 15:30:00,40.94,40.96,40.86,40.93,890600.0,24.5787,24.5907,24.5307,24.5727,890600.0
2013-09-17 09:30:00,40.9,41.15,40.9,41.04,418200.0,24.5547,24.7048,24.5547,24.6387,418200.0
2013-09-17 10:00:00,41.05,41.15,41.0,41.11,359600.0,24.6447,24.7048,24.6147,24.6808,359600.0
2013-09-17 10:30:00,41.12,41.13,41.01,41.03,198200.0,24.6868,24.6928,24.6207,24.6327,198200.0
2013-09-17 11:00:00,41.03,41.08,41.02,41.06,172200.0,24.6327,24.6628,24.6267,24.6507,172200.0
2013-09-17 11:30:00,41.06,41.18,41.06,41.15,188200.0,24.6507,24.7228,24.6507,24.7048,188200.0
2013-09-17 12:00:00,41.15,41.18,41.1,41.17,130000.0,24.7048,24.7228,24.6748,24.7168,130000.0
2013-09-17 12:30:00,41.16,41.25,41.16,41.22,116800.0,24.7108,24.7648,24.7108,24.7468,116800.0
2013-09-17 13:00:00,41.22,41.23,41.16,41.16,118300.0,24.7468,24.7528,24.7108,24.7108,118300.0
2013-09-17 13:30:00,41.17,41.18,41.13,41.15,120200.0,24.7168,24.7228,24.6928,24.7048,120200.0
2013-09-17 14:00:00,41.14,41.17,41.12,41.12,144100.0,24.6988,24.7168,24.6868,24.6868,144100.0
2013-09-17 14:30:00,41.12,41.16,41.11,41.14,117700.0,24.6868,24.7108,24.6808,24.6988,117700.0
2013-09-17 15:00:00,41.14,41.15,41.11,41.15,154900.0,24.6988,24.7048,24.6808,24.7048,154900.0
2013-09-17 15:30:00,41.14,41.17,41.11,41.15,601700.0,24.6988,24.7168,24.6808,24.7048,601700.0
2013-09-18 09:30:00,41.17,41.25,41.0,41.23,519600.0,24.7168,24.7648,24.6147,24.7528,519600.0
2013-09-18 10:00:00,41.23,41.36,41.15,41.16,326900.0,24.7528,24.8309,24.7048,24.7108,326900.0
2013-09-18 10:30:00,41.17,41.2,41.14,41.19,243800.0,24.7168,24.7348,24.6988,24.7288,243800.0
2013-09-18 11:00:00,41.19,41.36,41.18,41.36,326200.0,24.7288,24.8309,24.7228,24.8309,326200.0
2013-09-18 11:30:00,41.35,41.4,41.33,41.37,263500.0,24.8249,24.8549,24.8128,24.8369,263500.0
2013-09-18 12:00:00,41.37,41.42,41.35,41.4,244200.0,24.8369,24.8669,24.8249,24.8549,244200.0
2013-09-18 12:30:00,41.4,41.42,41.39,41.41,344100.0,24.8549,24.8669,24.8489,24.8609,344100.0
2013-09-18 13:00:00,41.41,41.58,41.4,41.54,276600.0,24.8609,24.9629,24.8549,24.9389,276600.0
2013-09-18 13:30:00,41.53,41.6,41.5,41.56,207700.0,24.9329,24.9749,24.9149,24.9509,207700.0
2013-09-18 14:00:00,41.56,42.49,41.56,42.36,1300400.0,24.9509,25.5093,24.9509,25.4312,1300400.0
2013-09-18 14:30:00,42.36,42.94,42.33,42.94,1181200.0,25.4312,25.7794,25.4132,25.7794,1181200.0
2013-09-18 15:00:00,42.94,42.96,42.45,42.52,1102000.0,25.7794,25.7914,25.4852,25.5273,1102000.0
2013-09-18 15:30:00,42.52,42.64,42.48,42.64,927300.0,25.5273,25.5993,25.5033,25.5993,927300.0
2013-09-19 09:30:00,42.66,42.84,42.51,42.73,927900.0,25.6113,25.7194,25.5213,25.6533,927900.0
2013-09-19 10:00:00,42.71,42.75,42.39,42.44,958500.0,25.6413,25.6654,25.4492,25.4792,958500.0
2013-09-19 10:30:00,42.43,42.48,42.39,42.43,349600.0,25.4732,25.5033,25.4492,25.4732,349600.0
2013-09-19 11:00:00,42.44,42.49,42.32,42.33,256300.0,25.4792,25.5093,25.4072,25.4132,256300.0
2013-09-19 11:30:00,42.32,42.36,42.26,42.32,255900.0,25.4072,25.4312,25.3712,25.4072,255900.0
2013-09-19 12:00:00,42.32,42.34,42.23,42.27,158100.0,25.4072,25.4192,25.3532,25.3772,158100.0
2013-09-19 12:30:00,42.27,42.28,42.15,42.17,134400.0,25.3772,25.3832,25.3051,25.3171,134400.0
2013-09-19 13:00:00,42.17,42.18,42.05,42.15,177400.0,25.3171,25.3232,25.2451,25.3051,177400.0
2013-09-19 13:30:00,42.15,42.18,42.13,42.17,139800.0,25.3051,25.3232,25.2931,25.3171,139800.0
2013-09-19 14:00:00,42.17,42.21,42.1,42.11,166900.0,25.3171,25.3412,25.2751,25.2811,166900.0
2013-09-19 14:30:00,42.11,42.17,42.1,42.13,171500.0,25.2811,25.3171,25.2751,25.2931,171500.0
2013-09-19 15:00:00,42.13,42.23,42.12,42.23,205500.0,25.2931,25.3532,25.2871,25.3532,205500.0
2013-09-19 15:30:00,42.23,42.31,42.21,42.29,545000.0,25.3532,25.4012,25.3412,25.3892,545000.0
2013-09-20 09:30:00,42.37,42.38,41.91,41.94,1193600.0,25.4372,25.4432,25.1611,25.1791,1193600.0
2013-09-20 10:00:00,41.95,42.01,41.75,41.77,494200.0,25.1851,25.2211,25.065,25.077,494200.0
2013-09-20 10:30:00,41.77,41.87,41.77,41.83,270900.0,25.077,25.137,25.077,25.113,270900.0
2013-09-20 11:00:00,41.82,41.85,41.76,41.78,193200.0,25.107,25.125,25.071,25.083,193200.0
2013-09-20 11:30:00,41.78,41.8,41.72,41.72,259200.0,25.083,25.095,25.047,25.047,259200.0
2013-09-20 12:00:00,41.72,41.78,41.72,41.74,158400.0,25.047,25.083,25.047,25.059,158400.0
2013-09-20 12:30:00,41.74,41.81,41.74,41.77,198900.0,25.059,25.101,25.059,25.077,198900.0
2013-09-20 13:00:00,41.77,41.79,41.73,41.76,117200.0,25.077,25.089,25.053,25.071,117200.0
2013-09-20 13:30:00,41.76,41.77,41.72,41.74,158700.0,25.071,25.077,25.047,25.059,158700.0
2013-09-20 14:00:00,41.74,41.78,41.71,41.77,212900.0,25.059,25.083,25.041,25.077,212900.0
2013-09-20 14:30:00,41.77,41.82,41.72,41.79,273300.0,25.077,25.107,25.047,25.089,273300.0
2013-09-20 15:00:00,41.79,41.82,41.73,41.73,321800.0,25.089,25.107,25.053,25.053,321800.0
2013-09-20 15:30:00,41.74,41.83,41.73,41.76,683100.0,25.059,25.113,25.053,25.071,683100.0
2013-09-23 09:30:00,41.53,41.89,41.52,41.82,478300.0,24.9329,25.149,24.9269,25.107,478300.0
2013-09-23 10:00:00,41.81,42.04,41.8,41.97,333500.0,25.101,25.2391,25.095,25.1971,333500.0
2013-09-23 10:30:00,41.98,42.15,41.98,42.12,264200.0,25.2031,25.3051,25.2031,25.2871,264200.0
2013-09-23 11:00:00,42.11,42.22,42.11,42.18,273600.0,25.2811,25.3472,25.2811,25.3232,273600.0
2013-09-23 11:30:00,42.19,42.34,42.14,42.29,304600.0,25.3292,25.4192,25.2991,25.3892,304600.0
2013-09-23 12:00:00,42.29,42.43,42.27,42.4,283900.0,25.3892,25.4732,25.3772,25.4552,283900.0
2013-09-23 12:30:00,42.39,42.41,42.28,42.28,281100.0,25.4492,25.4612,25.3832,25.3832,281100.0
2013-09-23 13:00:00,42.27,42.29,42.17,42.2,138800.0,25.3772,25.3892,25.3171,25.3352,138800.0
2013-09-23 13:30:00,42.19,42.26,42.15,42.24,246800.0,25.3292,25.3712,25.3051,25.3592,246800.0
2013-09-23 14:00:00,42.24,42.25,42.2,42.23,193100.0,25.3592,25.3652,25.3352,25.3532,193100.0
2013-09-23 14:30:00,42.24,42.37,42.22,42.33,273400.0,25.3592,25.4372,25.3472,25.4132,273400.0
2013-09-23 15:00:00,42.32,42.33,42.23,42.23,316600.0,25.4072,25.4132,25.3532,25.3532,316600.0
2013-09-23 15:30:00,42.24,42.26,42.17,42.18,492900.0,25.3592,25.3712,25.3171,25.3232,492900.0
2013-09-24 09:30:00,42.19,42.31,41.98,42.08,313000.0,25.3292,25.4012,25.2031,25.2631,313000.0
2013-09-24 10:00:00,42.06,42.16,42.04,42.08,215500.0,25.2511,25.3111,25.2391,25.2631,215500.0
2013-09-24 10:30:00,42.09,42.09,41.94,41.99,284200.0,25.2691,25.2691,25.1791,25.2091,284200.0
2013-09-24 11:00:00,42.0,42.04,41.96,41.97,186700.0,25.2151,25.2391,25.1911,25.1971,186700.0
2013-09-24 11:30:00,41.98,42.1,41.97,42.08,168700.0,25.2031,25.2751,25.1971,25.2631,168700.0
2013-09-24 12:00:00,42.08,42.09,42.0,42.0,159300.0,25.2631,25.2691,25.2151,25.2151,159300.0
2013-09-24 12:30:00,42.01,42.09,42.01,42.03,157200.0,25.2211,25.2691,25.2211,25.2331,157200.0
2013-09-24 13:00:00,42.03,42.04,41.93,41.96,162900.0,25.2331,25.2391,25.1731,25.1911,162900.0
2013-09-24 13:30:00,41.97,42.02,41.94,41.96,199600.0,25.1971,25.2271,25.1791,25.1911,199600.0
2013-09-24 14:00:00,41.97,42.13,41.97,42.1,149600.0,25.1971,25.2931,25.1971,25.2751,149600.0
2013-09-24 14:30:00,42.09,42.13,42.08,42.11,115900.0,25.2691,25.2931,25.2631,25.2811,115900.0
2013-09-24 15:00:00,42.1,42.13,42.07,42.09,160800.0,25.2751,25.2931,25.2571,25.2691,160800.0
2013-09-24 15:30:00,42.09,42.18,42.05,42.11,612500.0,25.2691,25.3232,25.2451,25.2811,612500.0
2013-09-25 09:30:00,41.99,42.21,41.93,42.12,306900.0,25.2091,25.3412,25.1731,25.2871,306900.0
2013-09-25 10:00:00,42.11,42.14,41.95,41.99,426000.0,25.2811,25.2991,25.1851,25.2091,426000.0
2013-09-25 10:30:00,41.99,42.02,41.84,41.89,343400.0,25.2091,25.2271,25.119,25.149,343400.0
2013-09-25 11:00:00,41.89,42.11,41.89,42.09,220200.0,25.149,25.2811,25.149,25.2691,220200.0
2013-09-25 11:30:00,42.09,42.11,41.99,42.0,143200.0,25.2691,25.2811,25.2091,25.2151,143200.0
2013-09-25 12:00:00,42.01,42.05,41.93,41.95,165600.0,25.2211,25.2451,25.1731,25.1851,165600.0
2013-09-25 12:30:00,41.95,41.95,41.84,41.87,162700.0,25.1851,25.1851,25.119,25.137,162700.0
2013-09-25 13:00:00,41.88,41.89,41.84,41.86,229500.0,25.143,25.149,25.119,25.131,229500.0
2013-09-25 13:30:00,41.85,41.86,41.76,41.81,221200.0,25.125,25.131,25.071,25.101,221200.0
2013-09-25 14:00:00,41.81,41.85,41.78,41.78,176700.0,25.101,25.125,25.083,25.083,176700.0
2013-09-25 14:30:00,41.79,41.81,41.75,41.76,154300.0,25.089,25.101,25.065,25.071,154300.0
2013-09-25 15:00:00,41.77,41.85,41.75,41.83,255900.0,25.077,25.125,25.065,25.113,255900.0
2013-09-25 15:30:00,41.84,41.84,41.73,41.73,485000.0,25.119,25.119,25.053,25.053,485000.0
2013-09-26 09:30:00,41.77,41.91,41.7,41.82,224400.0,25.077,25.1611,25.035,25.107,224400.0
2013-09-26 10:00:00,41.81,41.86,41.65,41.67,235700.0,25.101,25.131,25.005,25.017,235700.0
2013-09-26 10:30:00,41.67,41.72,41.62,41.65,152800.0,25.017,25.047,24.9869,25.005,152800.0
2013-09-26 11:00:00,41.64,41.65,41.55,41.57,237400.0,24.999,25.005,24.9449,24.9569,237400.0
2013-09-26 11:30:00,41.58,41.6,41.52,41.54,248300.0,24.9629,24.9749,24.9269,24.9389,248300.0
2013-09-26 12:00:00,41.54,41.55,41.5,41.51,150200.0,24.9389,24.9449,24.9149,24.9209,150200.0
2013-09-26 12:30:00,41.52,41.56,41.51,41.54,75400.0,24.9269,24.9509,24.9209,24.9389,75400.0
2013-09-26 13:00:00,41.54,41.55,41.51,41.53,78000.0,24.9389,24.9449,24.9209,24.9329,78000.0
2013-09-26 13:30:00,41.52,41.54,41.44,41.47,147900.0,24.9269,24.9389,24.8789,24.8969,147900.0
2013-09-26 14:00:00,41.47,41.49,41.38,41.41,208100.0,24.8969,24.9089,24.8429,24.8609,208100.0
2013-09-26 14:30:00,41.41,41.42,41.32,41.37,215600.0,24.8609,24.8669,24.8068,24.8369,215600.0
2013-09-26 15:00:00,41.36,41.4,41.34,41.36,160200.0,24.8309,24.8549,24.8188,24.8309,160200.0
2013-09-26 15:30:00,41.36,41.53,41.36,41.52,469700.0,24.8309,24.9329,24.8309,24.9269,469700.0
2013-09-27 09:30:00,41.41,41.62,41.32,41.35,270100.0,24.8609,24.9869,24.8068,24.8249,270100.0
2013-09-27 10:00:00,41.36,41.39,41.27,41.35,248100.0,24.8309,24.8489,24.7768,24.8249,248100.0
2013-09-27 10:30:00,41.36,41.44,41.25,41.28,162800.0,24.8309,24.8789,24.7648,24.7828,162800.0
2013-09-27 11:00:00,41.29,41.32,41.24,41.27,186200.0,24.7888,24.8068,24.7588,24.7768,186200.0
2013-09-27 11:30:00,41.27,41.36,41.25,41.27,183300.0,24.7768,24.8309,24.7648,24.7768,183300.0
2013-09-27 12:00:00,41.27,41.33,41.26,41.32,265900.0,24.7768,24.8128,24.7708,24.8068,265900.0
2013-09-27 12:30:00,41.32,41.35,41.24,41.25,143200.0,24.8068,24.8249,24.7588,24.7648,143200.0
2013-09-27 13:00:00,41.25,41.27,41.2,41.2,107000.0,24.7648,24.7768,24.7348,24.7348,107000.0
2013-09-27 13:30:00,41.2,41.2,41.15,41.15,95300.0,24.7348,24.7348,24.7048,24.7048,95300.0
2013-09-27 14:00:00,41.16,41.17,41.11,41.15,190300.0,24.7108,24.7168,24.6808,24.7048,190300.0
2013-09-27 14:30:00,41.15,41.21,41.13,41.17,98700.0,24.7048,24.7408,24.6928,24.7168,98700.0
2013-09-27 15:00:00,41.17,41.21,41.15,41.2,155100.0,24.7168,24.7408,24.7048,24.7348,155100.0
2013-09-27 15:30:00,41.2,41.26,41.17,41.22,417300.0,24.7348,24.7708,24.7168,24.7468,417300.0
2013-09-30 09:30:00,41.0,41.34,40.97,41.03,303600.0,24.6147,24.8188,24.5967,24.6327,303600.0
2013-09-30 10:00:00,41.03,41.19,40.99,41.18,206500.0,24.6327,24.7288,24.6087,24.7228,206500.0
2013-09-30 10:30:00,41.17,41.23,41.06,41.1,171300.0,24.7168,24.7528,24.6507,24.6748,171300.0
2013-09-30 11:00:00,41.1,41.13,41.03,41.07,126800.0,24.6748,24.6928,24.6327,24.6568,126800.0
2013-09-30 11:30:00,41.07,41.09,41.01,41.07,116500.0,24.6568,24.6688,24.6207,24.6568,116500.0
2013-09-30 12:00:00,41.07,41.08,40.99,41.05,119300.0,24.6568,24.6628,24.6087,24.6447,119300.0
2013-09-30 12:30:00,41.05,41.05,40.98,41.01,114700.0,24.6447,24.6447,24.6027,24.6207,114700.0
2013-09-30 13:00:00,41.01,41.07,40.98,40.98,144400.0,24.6207,24.6568,24.6027,24.6027,144400.0
2013-09-30 13:30:00,40.98,41.08,40.98,41.07,135700.0,24.6027,24.6628,24.6027,24.6568,135700.0
2013-09-30 14:00:00,41.07,41.18,41.05,41.08,175600.0,24.6568,24.7228,24.6447,24.6628,175600.0
2013-09-30 14:30:00,41.08,41.18,41.08,41.14,135100.0,24.6628,24.7228,24.6628,24.6988,135100.0
2013-09-30 15:00:00,41.14,41.14,41.0,41.01,272000.0,24.6988,24.6988,24.6147,24.6207,272000.0
2013-09-30 15:30:00,41.02,41.18,40.98,41.17,917600.0,24.6267,24.7228,24.6027,24.7168,917600.0
2013-10-01 09:30:00,41.3,41.39,41.05,41.23,315700.0,24.7948,24.8489,24.6447,24.7528,315700.0
2013-10-01 10:00:00,41.23,41.26,41.14,41.19,233500.0,24.7528,24.7708,24.6988,24.7288,233500.0
2013-10-01 10:30:00,41.19,41.24,41.16,41.21,198900.0,24.7288,24.7588,24.7108,24.7408,198900.0
2013-10-01 11:00:00,41.21,41.25,41.19,41.24,128500.0,24.7408,24.7648,24.7288,24.7588,128500.0
2013-10-01 11:30:00,41.24,41.29,41.22,41.23,136500.0,24.7588,24.7888,24.7468,24.7528,136500.0
2013-10-01 12:00:00,41.23,41.25,41.13,41.15,136400.0,24.7528,24.7648,24.6928,24.7048,136400.0
2013-10-01 12:30:00,41.15,41.21,41.14,41.19,146200.0,24.7048,24.7408,24.6988,24.7288,146200.0
2013-10-01 13:00:00,41.2,41.27,41.19,41.26,146400.0,24.7348,24.7768,24.7288,24.7708,146400.0
2013-10-01 13:30:00,41.25,41.26,41.22,41.23,89000.0,24.7648,24.7708,24.7468,24.7528,89000.0
2013-10-01 14:00:00,41.23,41.23,41.13,41.16,141000.0,24.7528,24.7528,24.6928,24.7108,141000.0
2013-10-01 14:30:00,41.16,41.18,41.11,41.17,189400.0,24.7108,24.7228,24.6808,24.7168,189400.0
2013-10-01 15:00:00,41.17,41.17,41.11,41.14,214000.0,24.7168,24.7168,24.6808,24.6988,214000.0
2013-10-01 15:30:00,41.14,41.27,41.14,41.26,672500.0,24.6988,24.7768,24.6988,24.7708,672500.0
2013-10-02 09:30:00,41.19,41.22,40.96,41.0,483000.0,24.7288,24.7468,24.5907,24.6147,483000.0
2013-10-02 10:00:00,40.99,41.14,40.95,41.01,402300.0,24.6087,24.6988,24.5847,24.6207,402300.0
2013-10-02 10:30:00,41.02,41.04,40.96,40.97,288000.0,24.6267,24.6387,24.5907,24.5967,288000.0
2013-10-02 11:00:00,40.97,41.09,40.96,41.06,159100.0,24.5967,24.6688,24.5907,24.6507,159100.0
2013-10-02 11:30:00,41.06,41.15,41.06,41.12,145400.0,24.6507,24.7048,24.6507,24.6868,145400.0
2013-10-02 12:00:00,41.12,41.21,41.11,41.19,150100.0,24.6868,24.7408,24.6808,24.7288,150100.0
2013-10-02 12:30:00,41.18,41.29,41.18,41.27,115600.0,24.7228,24.7888,24.7228,24.7768,115600.0
2013-10-02 13:00:00,41.26,41.29,41.22,41.28,145500.0,24.7708,24.7888,24.7468,24.7828,145500.0
2013-10-02 13:30:00,41.29,41.32,41.2,41.2,185900.0,24.7888,24.8068,24.7348,24.7348,185900.0
2013-10-02 14:00:00,41.21,41.22,41.15,41.19,167500.0,24.7408,24.7468,24.7048,24.7288,167500.0
2013-10-02 14:30:00,41.19,41.25,41.18,41.21,175400.0,24.7288,24.7648,24.7228,24.7408,175400.0
2013-10-02 15:00:00,41.2,41.25,41.19,41.21,213200.0,24.7348,24.7648,24.7288,24.7408,213200.0
2013-10-02 15:30:00,41.22,41.35,41.19,41.33,717000.0,24.7468,24.8249,24.7288,24.8128,717000.0
2013-10-03 09:30:00,41.11,41.12,40.56,40.57,809600.0,24.6808,24.6868,24.3506,24.3566,809600.0
2013-10-03 10:00:00,40.56,40.67,40.55,40.64,462000.0,24.3506,24.4166,24.3446,24.3986,462000.0
2013-10-03 10:30:00,40.65,40.72,40.64,40.66,254900.0,24.4046,24.4466,24.3986,24.4106,254900.0
2013-10-03 11:00:00,40.67,40.68,40.57,40.57,270500.0,24.4166,24.4226,24.3566,24.3566,270500.0
2013-10-03 11:30:00,40.58,40.73,40.56,40.7,212100.0,24.3626,24.4526,24.3506,24.4346,212100.0
2013-10-03 12:00:00,40.71,40.73,40.61,40.64,182500.0,24.4406,24.4526,24.3806,24.3986,182500.0
2013-10-03 12:30:00,40.64,40.78,40.62,40.76,205000.0,24.3986,24.4826,24.3866,24.4706,205000.0
2013-10-03 13:00:00,40.76,40.83,40.73,40.81,144700.0,24.4706,24.5127,24.4526,24.5007,144700.0
2013-10-03 13:30:00,40.82,40.88,40.78,40.83,228200.0,24.5067,24.5427,24.4826,24.5127,228200.0
2013-10-03 14:00:00,40.83,40.84,40.61,40.63,316300.0,24.5127,24.5187,24.3806,24.3926,316300.0
2013-10-03 14:30:00,40.62,40.71,40.6,40.67,204600.0,24.3866,24.4406,24.3746,24.4166,204600.0
2013-10-03 15:00:00,40.67,40.68,40.62,40.68,255400.0,24.4166,24.4226,24.3866,24.4226,255400.0
2013-10-03 15:30:00,40.67,40.69,40.55,40.56,937000.0,24.4166,24.4286,24.3446,24.3506,937000.0
2013-10-04 09:30:00,40.61,40.74,40.52,40.7,458000.0,24.3806,24.4586,24.3266,24.4346,458000.0
2013-10-04 10:00:00,40.7,40.73,40.57,40.63,262300.0,24.4346,24.4526,24.3566,24.3926,262300.0
2013-10-04 10:30:00,40.64,40.75,40.54,40.55,196500.0,24.3986,24.4646,24.3386,24.3446,196500.0
2013-10-04 11:00:00,40.54,40.54,40.41,40.45,340000.0,24.3386,24.3386,24.2605,24.2845,340000.0
2013-10-04 11:30:00,40.44,40.59,40.44,40.57,151800.0,24.2785,24.3686,24.2785,24.3566,151800.0
2013-10-04 12:00:00,40.58,40.62,40.52,40.61,145000.0,24.3626,24.3866,24.3266,24.3806,145000.0
2013-10-04 12:30:00,40.61,40.66,40.6,40.62,132200.0,24.3806,24.4106,24.3746,24.3866,132200.0
2013-10-04 13:00:00,40.62,40.66,40.55,40.57,174800.0,24.3866,24.4106,24.3446,24.3566,174800.0
2013-10-04 13:30:00,40.58,40.63,40.55,40.57,111200.0,24.3626,24.3926,24.3446,24.3566,111200.0
2013-10-04 14:00:00,40.56,40.63,40.55,40.63,102800.0,24.3506,24.3926,24.3446,24.3926,102800.0
2013-10-04 14:30:00,40.63,40.67,40.61,40.64,137800.0,24.3926,24.4166,24.3806,24.3986,137800.0
2013-10-04 15:00:00,40.65,40.66,40.6,40.61,157800.0,24.4046,24.4106,24.3746,24.3806,157800.0
2013-10-04 15:30:00,40.61,40.67,40.57,40.64,461500.0,24.3806,24.4166,24.3566,24.3986,461500.0
2013-10-07 09:30:00,40.52,40.53,40.36,40.41,419700.0,24.3266,24.3326,24.2305,24.2605,419700.0
2013-10-07 10:00:00,40.41,40.54,40.36,40.49,402300.0,24.2605,24.3386,24.2305,24.3085,402300.0
2013-10-07 10:30:00,40.5,40.61,40.47,40.61,251400.0,24.3145,24.3806,24.2965,24.3806,251400.0
2013-10-07 11:00:00,40.6,40.72,40.58,40.63,184100.0,24.3746,24.4466,24.3626,24.3926,184100.0
2013-10-07 11:30:00,40.63,40.69,40.63,40.64,175200.0,24.3926,24.4286,24.3926,24.3986,175200.0
2013-10-07 12:00:00,40.63,40.64,40.58,40.6,165100.0,24.3926,24.3986,24.3626,24.3746,165100.0
2013-10-07 12:30:00,40.59,40.64,40.56,40.57,125300.0,24.3686,24.3986,24.3506,24.3566,125300.0
2013-10-07 13:00:00,40.58,40.66,40.55,40.56,92800.0,24.3626,24.4106,24.3446,24.3506,92800.0
2013-10-07 13:30:00,40.56,40.6,40.52,40.6,126600.0,24.3506,24.3746,24.3266,24.3746,126600.0
2013-10-07 14:00:00,40.6,40.66,40.59,40.62,133900.0,24.3746,24.4106,24.3686,24.3866,133900.0
2013-10-07 14:30:00,40.62,40.67,40.59,40.66,129500.0,24.3866,24.4166,24.3686,24.4106,129500.0
2013-10-07 15:00:00,40.66,40.68,40.59,40.61,165300.0,24.4106,24.4226,24.3686,24.3806,165300.0
2013-10-07 15:30:00,40.61,40.62,40.48,40.48,506500.0,24.3806,24.3866,24.3025,24.3025,506500.0
2013-10-08 09:30:00,40.49,40.75,40.49,40.71,426600.0,24.3085,24.4646,24.3085,24.4406,426600.0
2013-10-08 10:00:00,40.72,40.99,40.65,40.98,341900.0,24.4466,24.6087,24.4046,24.6027,341900.0
2013-10-08 10:30:00,40.99,41.19,40.97,41.15,415300.0,24.6087,24.7288,24.5967,24.7048,415300.0
2013-10-08 11:00:00,41.15,41.2,41.08,41.1,273900.0,24.7048,24.7348,24.6628,24.6748,273900.0
2013-10-08 11:30:00,41.1,41.19,41.08,41.15,269300.0,24.6748,24.7288,24.6628,24.7048,269300.0
2013-10-08 12:00:00,41.15,41.3,41.14,41.3,293000.0,24.7048,24.7948,24.6988,24.7948,293000.0
2013-10-08 12:30:00,41.29,41.3,41.19,41.28,258400.0,24.7888,24.7948,24.7288,24.7828,258400.0
2013-10-08 13:00:00,41.28,41.29,41.2,41.22,260000.0,24.7828,24.7888,24.7348,24.7468,260000.0
2013-10-08 13:30:00,41.22,41.25,41.14,41.22,263100.0,24.7468,24.7648,24.6988,24.7468,263100.0
2013-10-08 14:00:00,41.22,41.22,41.11,41.13,284700.0,24.7468,24.7468,24.6808,24.6928,284700.0
2013-10-08 14:30:00,41.13,41.14,41.03,41.08,255100.0,24.6928,24.6988,24.6327,24.6628,255100.0
2013-10-08 15:00:00,41.08,41.18,41.07,41.1,351700.0,24.6628,24.7228,24.6568,24.6748,351700.0
2013-10-08 15:30:00,41.1,41.15,40.99,41.0,926000.0,24.6748,24.7048,24.6087,24.6147,926000.0
2013-10-09 09:30:00,41.12,41.8,41.04,41.67,711600.0,24.6868,25.095,24.6387,25.017,711600.0
2013-10-09 10:00:00,41.67,41.89,41.61,41.78,702800.0,25.017,25.149,24.9809,25.083,702800.0
2013-10-09 10:30:00,41.77,41.85,41.51,41.65,676700.0,25.077,25.125,24.9209,25.005,676700.0
2013-10-09 11:00:00,41.64,41.68,41.46,41.47,414700.0,24.999,25.023,24.8909,24.8969,414700.0
2013-10-09 11:30:00,41.47,41.51,41.41,41.44,273900.0,24.8969,24.9209,24.8609,24.8789,273900.0
2013-10-09 12:00:00,41.44,41.46,41.28,41.34,196200.0,24.8789,24.8909,24.7828,24.8188,196200.0
2013-10-09 12:30:00,41.34,41.37,41.26,41.26,180500.0,24.8188,24.8369,24.7708,24.7708,180500.0
2013-10-09 13:00:00,41.26,41.33,41.25,41.31,287000.0,24.7708,24.8128,24.7648,24.8008,287000.0
2013-10-09 13:30:00,41.3,41.36,41.25,41.26,147600.0,24.7948,24.8309,24.7648,24.7708,147600.0
2013-10-09 14:00:00,41.26,41.35,41.21,41.27,300200.0,24.7708,24.8249,24.7408,24.7768,300200.0
2013-10-09 14:30:00,41.26,41.34,41.26,41.29,205600.0,24.7708,24.8188,24.7708,24.7888,205600.0
2013-10-09 15:00:00,41.29,41.32,41.21,41.24,297600.0,24.7888,24.8068,24.7408,24.7588,297600.0
2013-10-09 15:30:00,41.23,41.31,41.16,41.28,1074200.0,24.7528,24.8008,24.7108,24.7828,1074200.0
2013-10-10 09:30:00,41.46,41.52,41.09,41.1,494500.0,24.8909,24.9269,24.6688,24.6748,494500.0
2013-10-10 10:00:00,41.1,41.1,40.86,40.96,507100.0,24.6748,24.6748,24.5307,24.5907,507100.0
2013-10-10 10:30:00,40.95,40.96,40.71,40.72,544100.0,24.5847,24.5907,24.4406,24.4466,544100.0
2013-10-10 11:00:00,40.73,40.81,40.69,40.79,371500.0,24.4526,24.5007,24.4286,24.4887,371500.0
2013-10-10 11:30:00,40.8,41.14,40.79,41.08,315900.0,24.4947,24.6988,24.4887,24.6628,315900.0
2013-10-10 12:00:00,41.08,41.13,41.01,41.02,156800.0,24.6628,24.6928,24.6207,24.6267,156800.0
2013-10-10 12:30:00,41.03,41.1,40.99,41.1,168200.0,24.6327,24.6748,24.6087,24.6748,168200.0
2013-10-10 13:00:00,41.1,41.17,41.08,41.16,124900.0,24.6748,24.7168,24.6628,24.7108,124900.0
2013-10-10 13:30:00,41.16,41.29,41.15,41.28,112900.0,24.7108,24.7888,24.7048,24.7828,112900.0
2013-10-10 14:00:00,41.28,41.33,41.26,41.32,220200.0,24.7828,24.8128,24.7708,24.8068,220200.0
2013-10-10 14:30:00,41.32,41.38,41.3,41.32,129800.0,24.8068,24.8429,24.7948,24.8068,129800.0
2013-10-10 15:00:00,41.32,41.59,41.32,41.52,356200.0,24.8068,24.9689,24.8068,24.9269,356200.0
2013-10-10 15:30:00,41.53,41.57,41.43,41.57,595400.0,24.9329,24.9569,24.8729,24.9569,595400.0
2013-10-11 09:30:00,41.53,41.65,41.37,41.51,339400.0,24.9329,25.005,24.8369,24.9209,339400.0
2013-10-11 10:00:00,41.51,41.62,41.48,41.55,341900.0,24.9209,24.9869,24.9029,24.9449,341900.0
2013-10-11 10:30:00,41.55,41.65,41.54,41.6,223300.0,24.9449,25.005,24.9389,24.9749,223300.0
2013-10-11 11:00:00,41.6,41.65,41.56,41.6,129600.0,24.9749,25.005,24.9509,24.9749,129600.0
2013-10-11 11:30:00,41.6,41.65,41.59,41.62,175900.0,24.9749,25.005,24.9689,24.9869,175900.0
2013-10-11 12:00:00,41.61,41.72,41.61,41.67,208900.0,24.9809,25.047,24.9809,25.017,208900.0
2013-10-11 12:30:00,41.67,41.69,41.62,41.64,116400.0,25.017,25.029,24.9869,24.999,116400.0
2013-10-11 13:00:00,41.63,41.65,41.6,41.65,111800.0,24.993,25.005,24.9749,25.005,111800.0
2013-10-11 13:30:00,41.64,41.69,41.6,41.68,134300.0,24.999,25.029,24.9749,25.023,134300.0
2013-10-11 14:00:00,41.68,41.73,41.67,41.69,117900.0,25.023,25.053,25.017,25.029,117900.0
2013-10-11 14:30:00,41.69,41.73,41.68,41.69,171100.0,25.029,25.053,25.023,25.029,171100.0
2013-10-11 15:00:00,41.69,41.7,41.61,41.61,347800.0,25.029,25.035,24.9809,24.9809,347800.0
2013-10-11 15:30:00,41.61,41.69,41.58,41.68,472400.0,24.9809,25.029,24.9629,25.023,472400.0
2013-10-14 09:30:00,41.52,41.53,41.03,41.03,421200.0,24.9269,24.9329,24.6327,24.6327,421200.0
2013-10-14 10:00:00,41.03,41.2,40.83,41.02,516800.0,24.6327,24.7348,24.5127,24.6267,516800.0
2013-10-14 10:30:00,41.01,41.03,40.89,40.94,239700.0,24.6207,24.6327,24.5487,24.5787,239700.0
2013-10-14 11:00:00,40.94,41.06,40.93,41.02,260100.0,24.5787,24.6507,24.5727,24.6267,260100.0
2013-10-14 11:30:00,41.03,41.23,41.02,41.2,211200.0,24.6327,24.7528,24.6267,24.7348,211200.0
2013-10-14 12:00:00,41.21,41.26,41.03,41.09,174000.0,24.7408,24.7708,24.6327,24.6688,174000.0
2013-10-14 12:30:00,41.09,41.17,41.08,41.14,99100.0,24.6688,24.7168,24.6628,24.6988,99100.0
2013-10-14 13:00:00,41.14,41.27,41.1,41.21,127000.0,24.6988,24.7768,24.6748,24.7408,127000.0
2013-10-14 13:30:00,41.2,41.27,41.18,41.21,168700.0,24.7348,24.7768,24.7228,24.7408,168700.0
2013-10-14 14:00:00,41.22,41.22,41.15,41.16,303400.0,24.7468,24.7468,24.7048,24.7108,303400.0
2013-10-14 14:30:00,41.16,41.17,40.98,41.07,457200.0,24.7108,24.7168,24.6027,24.6568,457200.0
2013-10-14 15:00:00,41.08,41.22,41.04,41.22,502100.0,24.6628,24.7468,24.6387,24.7468,502100.0
2013-10-14 15:30:00,41.22,41.35,41.2,41.35,714600.0,24.7468,24.8249,24.7348,24.8249,714600.0
2013-10-15 09:30:00,41.32,41.37,41.01,41.01,428300.0,24.8068,24.8369,24.6207,24.6207,428300.0
2013-10-15 10:00:00,41.02,41.16,40.95,41.12,357800.0,24.6267,24.7108,24.5847,24.6868,357800.0
2013-10-15 10:30:00,41.12,41.14,41.02,41.06,375400.0,24.6868,24.6988,24.6267,24.6507,375400.0
2013-10-15 11:00:00,41.06,41.09,40.97,41.05,290200.0,24.6507,24.6688,24.5967,24.6447,290200.0
2013-10-15 11:30:00,41.05,41.05,40.9,40.96,270900.0,24.6447,24.6447,24.5547,24.5907,270900.0
2013-10-15 12:00:00,40.97,41.08,40.94,40.94,154900.0,24.5967,24.6628,24.5787,24.5787,154900.0
2013-10-15 12:30:00,40.94,40.97,40.9,40.92,208200.0,24.5787,24.5967,24.5547,24.5667,208200.0
2013-10-15 13:00:00,40.91,40.92,40.8,40.81,216300.0,24.5607,24.5667,24.4947,24.5007,216300.0
2013-10-15 13:30:00,40.82,40.9,40.78,40.88,214000.0,24.5067,24.5547,24.4826,24.5427,214000.0
2013-10-15 14:00:00,40.88,40.91,40.77,40.8,416600.0,24.5427,24.5607,24.4766,24.4947,416600.0
2013-10-15 14:30:00,40.8,40.86,40.77,40.83,391700.0,24.4947,24.5307,24.4766,24.5127,391700.0
2013-10-15 15:00:00,40.83,40.95,40.82,40.87,394400.0,24.5127,24.5847,24.5067,24.5367,394400.0
2013-10-15 15:30:00,40.88,40.91,40.82,40.87,1365800.0,24.5427,24.5607,24.5067,24.5367,1365800.0
2013-10-16 09:30:00,40.94,41.02,40.85,40.91,449100.0,24.5787,24.6267,24.5247,24.5607,449100.0
2013-10-16 10:00:00,40.91,41.0,40.86,40.88,364600.0,24.5607,24.6147,24.5307,24.5427,364600.0
2013-10-16 10:30:00,40.87,40.99,40.86,40.97,276300.0,24.5367,24.6087,24.5307,24.5967,276300.0
2013-10-16 11:00:00,40.96,41.0,40.9,40.91,330000.0,24.5907,24.6147,24.5547,24.5607,330000.0
2013-10-16 11:30:00,40.92,41.01,40.92,41.01,153700.0,24.5667,24.6207,24.5667,24.6207,153700.0
2013-10-16 12:00:00,41.01,41.07,40.99,41.03,131000.0,24.6207,24.6568,24.6087,24.6327,131000.0
2013-10-16 12:30:00,41.02,41.06,40.99,40.99,99400.0,24.6267,24.6507,24.6087,24.6087,99400.0
2013-10-16 13:00:00,40.99,41.1,40.96,41.09,145600.0,24.6087,24.6748,24.5907,24.6688,145600.0
2013-10-16 13:30:00,41.09,41.18,41.07,41.07,127600.0,24.6688,24.7228,24.6568,24.6568,127600.0
2013-10-16 14:00:00,41.07,41.08,40.93,40.94,197200.0,24.6568,24.6628,24.5727,24.5787,197200.0
2013-10-16 14:30:00,40.93,40.96,40.87,40.89,249600.0,24.5727,24.5907,24.5367,24.5487,249600.0
2013-10-16 15:00:00,40.88,41.07,40.87,41.02,240100.0,24.5427,24.6568,24.5367,24.6267,240100.0
2013-10-16 15:30:00,41.03,41.28,41.02,41.28,816700.0,24.6327,24.7828,24.6267,24.7828,816700.0
2013-10-17 09:30:00,41.22,41.29,40.97,41.14,321100.0,24.7468,24.7888,24.5967,24.6988,321100.0
2013-10-17 10:00:00,41.15,41.31,41.15,41.27,326000.0,24.7048,24.8008,24.7048,24.7768,326000.0
2013-10-17 10:30:00,41.28,41.38,41.27,41.33,438500.0,24.7828,24.8429,24.7768,24.8128,438500.0
2013-10-17 11:00:00,41.33,41.5,41.29,41.48,201200.0,24.8128,24.9149,24.7888,24.9029,201200.0
2013-10-17 11:30:00,41.48,41.68,41.48,41.58,319400.0,24.9029,25.023,24.9029,24.9629,319400.0
2013-10-17 12:00:00,41.59,41.77,41.59,41.75,223300.0,24.9689,25.077,24.9689,25.065,223300.0
2013-10-17 12:30:00,41.75,41.92,41.75,41.9,195400.0,25.065,25.1671,25.065,25.155,195400.0
2013-10-17 13:00:00,41.9,41.9,41.67,41.71,157900.0,25.155,25.155,25.017,25.041,157900.0
2013-10-17 13:30:00,41.71,41.8,41.69,41.7,122500.0,25.041,25.095,25.029,25.035,122500.0
2013-10-17 14:00:00,41.71,41.84,41.69,41.8,149700.0,25.041,25.119,25.029,25.095,149700.0
2013-10-17 14:30:00,41.79,41.85,41.79,41.85,119200.0,25.089,25.125,25.089,25.125,119200.0
2013-10-17 15:00:00,41.85,41.89,41.76,41.82,236400.0,25.125,25.149,25.071,25.107,236400.0
2013-10-17 15:30:00,41.81,41.99,41.8,41.92,688700.0,25.101,25.2091,25.095,25.1671,688700.0
2013-10-18 09:30:00,42.09,42.2,41.94,42.11,755200.0,25.2691,25.3352,25.1791,25.2811,755200.0
2013-10-18 10:00:00,42.12,42.2,42.04,42.13,329300.0,25.2871,25.3352,25.2391,25.2931,329300.0
2013-10-18 10:30:00,42.13,42.15,41.98,42.01,335600.0,25.2931,25.3051,25.2031,25.2211,335600.0
2013-10-18 11:00:00,42.01,42.04,41.95,42.0,174200.0,25.2211,25.2391,25.1851,25.2151,174200.0
2013-10-18 11:30:00,42.0,42.04,41.98,41.99,206700.0,25.2151,25.2391,25.2031,25.2091,206700.0
2013-10-18 12:00:00,41.98,41.99,41.9,41.91,251400.0,25.2031,25.2091,25.155,25.1611,251400.0
2013-10-18 12:30:00,41.91,41.93,41.77,41.8,132200.0,25.1611,25.1731,25.077,25.095,132200.0
2013-10-18 13:00:00,41.8,41.94,41.78,41.92,112900.0,25.095,25.1791,25.083,25.1671,112900.0
2013-10-18 13:30:00,41.93,41.97,41.88,41.97,101700.0,25.1731,25.1971,25.143,25.1971,101700.0
2013-10-18 14:00:00,41.97,41.98,41.92,41.97,154200.0,25.1971,25.2031,25.1671,25.1971,154200.0
2013-10-18 14:30:00,41.97,42.05,41.96,41.98,147900.0,25.1971,25.2451,25.1911,25.2031,147900.0
2013-10-18 15:00:00,41.98,41.98,41.86,41.9,218700.0,25.2031,25.2031,25.131,25.155,218700.0
2013-10-18 15:30:00,41.9,41.95,41.87,41.94,474600.0,25.155,25.1851,25.137,25.1791,474600.0
2013-10-21 09:30:00,41.87,41.91,41.51,41.51,382800.0,25.137,25.1611,24.9209,24.9209,382800.0
2013-10-21 10:00:00,41.51,41.71,41.48,41.58,382100.0,24.9209,25.041,24.9029,24.9629,382100.0
2013-10-21 10:30:00,41.59,41.63,41.52,41.59,290700.0,24.9689,24.993,24.9269,24.9689,290700.0
2013-10-21 11:00:00,41.59,41.59,41.49,41.55,209200.0,24.9689,24.9689,24.9089,24.9449,209200.0
2013-10-21 11:30:00,41.55,41.58,41.51,41.52,292100.0,24.9449,24.9629,24.9209,24.9269,292100.0
2013-10-21 12:00:00,41.52,41.56,41.51,41.53,201800.0,24.9269,24.9509,24.9209,24.9329,201800.0
2013-10-21 12:30:00,41.53,41.55,41.5,41.55,127500.0,24.9329,24.9449,24.9149,24.9449,127500.0
2013-10-21 13:00:00,41.54,41.58,41.52,41.52,139900.0,24.9389,24.9629,24.9269,24.9269,139900.0
2013-10-21 13:30:00,41.52,41.54,41.5,41.53,122900.0,24.9269,24.9389,24.9149,24.9329,122900.0
2013-10-21 14:00:00,41.53,41.56,41.5,41.54,162000.0,24.9329,24.9509,24.9149,24.9389,162000.0
2013-10-21 14:30:00,41.54,41.59,41.5,41.54,181200.0,24.9389,24.9689,24.9149,24.9389,181200.0
2013-10-21 15:00:00,41.54,41.61,41.52,41.59,237300.0,24.9389,24.9809,24.9269,24.9689,237300.0
2013-10-21 15:30:00,41.59,41.78,41.57,41.76,676100.0,24.9689,25.083,24.9569,25.071,676100.0
2013-10-22 09:30:00,41.9,42.14,41.75,42.07,508700.0,25.155,25.2991,25.065,25.2571,508700.0
2013-10-22 10:00:00,42.1,42.15,42.03,42.11,407200.0,25.2751,25.3051,25.2331,25.2811,407200.0
2013-10-22 10:30:00,42.12,42.33,42.1,42.2,506500.0,25.2871,25.4132,25.2751,25.3352,506500.0
2013-10-22 11:00:00,42.2,42.24,42.16,42.22,573000.0,25.3352,25.3592,25.3111,25.3472,573000.0
2013-10-22 11:30:00,42.22,42.28,42.18,42.25,281100.0,25.3472,25.3832,25.3232,25.3652,281100.0
2013-10-22 12:00:00,42.25,42.26,42.17,42.22,427900.0,25.3652,25.3712,25.3171,25.3472,427900.0
2013-10-22 12:30:00,42.23,42.43,42.21,42.42,416300.0,25.3532,25.4732,25.3412,25.4672,416300.0
2013-10-22 13:00:00,42.43,42.48,42.39,42.44,234100.0,25.4732,25.5033,25.4492,25.4792,234100.0
2013-10-22 13:30:00,42.43,42.56,42.42,42.54,253300.0,25.4732,25.5513,25.4672,25.5393,253300.0
2013-10-22 14:00:00,42.54,42.55,42.4,42.41,338100.0,25.5393,25.5453,25.4552,25.4612,338100.0
2013-10-22 14:30:00,42.4,42.44,42.38,42.43,275400.0,25.4552,25.4792,25.4432,25.4732,275400.0
2013-10-22 15:00:00,42.43,42.46,42.38,42.42,361500.0,25.4732,25.4913,25.4432,25.4672,361500.0
2013-10-22 15:30:00,42.43,42.44,42.28,42.29,915900.0,25.4732,25.4792,25.3832,25.3892,915900.0
2013-10-23 09:30:00,42.23,42.69,42.2,42.65,586400.0,25.3532,25.6293,25.3352,25.6053,586400.0
2013-10-23 10:00:00,42.65,42.94,42.61,42.8,680800.0,25.6053,25.7794,25.5813,25.6954,680800.0
2013-10-23 10:30:00,42.8,42.81,42.64,42.66,238500.0,25.6954,25.7014,25.5993,25.6113,238500.0
2013-10-23 11:00:00,42.67,42.78,42.6,42.75,258900.0,25.6173,25.6834,25.5753,25.6654,258900.0
2013-10-23 11:30:00,42.75,42.76,42.56,42.57,413400.0,25.6654,25.6714,25.5513,25.5573,413400.0
2013-10-23 12:00:00,42.56,42.56,42.5,42.52,169300.0,25.5513,25.5513,25.5153,25.5273,169300.0
2013-10-23 12:30:00,42.52,42.56,42.37,42.47,200200.0,25.5273,25.5513,25.4372,25.4973,200200.0
2013-10-23 13:00:00,42.46,42.61,42.46,42.53,233300.0,25.4913,25.5813,25.4913,25.5333,233300.0
2013-10-23 13:30:00,42.52,42.54,42.47,42.48,193100.0,25.5273,25.5393,25.4973,25.5033,193100.0
2013-10-23 14:00:00,42.47,42.49,42.41,42.44,174300.0,25.4973,25.5093,25.4612,25.4792,174300.0
2013-10-23 14:30:00,42.45,42.57,42.45,42.46,195100.0,25.4852,25.5573,25.4852,25.4913,195100.0
2013-10-23 15:00:00,42.45,42.49,42.35,42.35,279000.0,25.4852,25.5093,25.4252,25.4252,279000.0
2013-10-23 15:30:00,42.36,42.37,42.27,42.3,901500.0,25.4312,25.4372,25.3772,25.3952,901500.0
2013-10-24 09:30:00,42.42,42.46,42.14,42.19,359000.0,25.4672,25.4913,25.2991,25.3292,359000.0
2013-10-24 10:00:00,42.19,42.26,42.15,42.15,359400.0,25.3292,25.3712,25.3051,25.3051,359400.0
2013-10-24 10:30:00,42.16,42.22,42.16,42.22,218000.0,25.3111,25.3472,25.3111,25.3472,218000.0
2013-10-24 11:00:00,42.21,42.28,42.19,42.28,176400.0,25.3412,25.3832,25.3292,25.3832,176400.0
2013-10-24 11:30:00,42.27,42.29,42.22,42.23,125600.0,25.3772,25.3892,25.3472,25.3532,125600.0
2013-10-24 12:00:00,42.23,42.25,42.17,42.17,135300.0,25.3532,25.3652,25.3171,25.3171,135300.0
2013-10-24 12:30:00,42.18,42.19,42.08,42.15,288900.0,25.3232,25.3292,25.2631,25.3051,288900.0
2013-10-24 13:00:00,42.15,42.18,41.97,41.98,984600.0,25.3051,25.3232,25.1971,25.2031,984600.0
2013-10-24 13:30:00,41.99,41.99,41.92,41.95,344700.0,25.2091,25.2091,25.1671,25.1851,344700.0
2013-10-24 14:00:00,41.96,41.96,41.91,41.91,238500.0,25.1911,25.1911,25.1611,25.1611,238500.0
2013-10-24 14:30:00,41.91,41.95,41.91,41.95,368800.0,25.1611,25.1851,25.1611,25.1851,368800.0
2013-10-24 15:00:00,41.95,41.97,41.91,41.95,393700.0,25.1851,25.1971,25.1611,25.1851,393700.0
2013-10-24 15:30:00,41.95,42.03,41.93,42.0,1083700.0,25.1851,25.2331,25.1731,25.2151,1083700.0
2013-10-25 09:30:00,41.97,42.13,41.85,42.12,273200.0,25.1971,25.2931,25.125,25.2871,273200.0
2013-10-25 10:00:00,42.13,42.29,42.1,42.2,289400.0,25.2931,25.3892,25.2751,25.3352,289400.0
2013-10-25 10:30:00,42.21,42.27,42.15,42.24,326300.0,25.3412,25.3772,25.3051,25.3592,326300.0
2013-10-25 11:00:00,42.25,42.29,42.22,42.28,183600.0,25.3652,25.3892,25.3472,25.3832,183600.0
2013-10-25 11:30:00,42.27,42.32,42.26,42.32,262100.0,25.3772,25.4072,25.3712,25.4072,262100.0
2013-10-25 12:00:00,42.32,42.35,42.26,42.26,117200.0,25.4072,25.4252,25.3712,25.3712,117200.0
2013-10-25 12:30:00,42.26,42.29,42.22,42.28,147900.0,25.3712,25.3892,25.3472,25.3832,147900.0
2013-10-25 13:00:00,42.29,42.31,42.16,42.23,182700.0,25.3892,25.4012,25.3111,25.3532,182700.0
2013-10-25 13:30:00,42.23,42.29,42.21,42.24,121300.0,25.3532,25.3892,25.3412,25.3592,121300.0
2013-10-25 14:00:00,42.24,42.32,42.24,42.27,169500.0,25.3592,25.4072,25.3592,25.3772,169500.0
2013-10-25 14:30:00,42.27,42.31,42.27,42.31,158600.0,25.3772,25.4012,25.3772,25.4012,158600.0
2013-10-25 15:00:00,42.3,42.42,42.29,42.42,275800.0,25.3952,25.4672,25.3892,25.4672,275800.0
2013-10-25 15:30:00,42.41,42.5,42.4,42.45,668200.0,25.4612,25.5153,25.4552,25.4852,668200.0
2013-10-28 09:30:00,42.42,42.64,42.35,42.45,427300.0,25.4672,25.5993,25.4252,25.4852,427300.0
2013-10-28 10:00:00,42.47,42.58,42.47,42.47,434500.0,25.4973,25.5633,25.4973,25.4973,434500.0
2013-10-28 10:30:00,42.46,42.51,42.26,42.26,286900.0,25.4913,25.5213,25.3712,25.3712,286900.0
2013-10-28 11:00:00,42.26,42.38,42.25,42.38,209500.0,25.3712,25.4432,25.3652,25.4432,209500.0
2013-10-28 11:30:00,42.37,42.59,42.33,42.58,391300.0,25.4372,25.5693,25.4132,25.5633,391300.0
2013-10-28 12:00:00,42.58,42.58,42.34,42.34,218300.0,25.5633,25.5633,25.4192,25.4192,218300.0
2013-10-28 12:30:00,42.34,42.44,42.33,42.41,163400.0,25.4192,25.4792,25.4132,25.4612,163400.0
2013-10-28 13:00:00,42.41,42.41,42.36,42.37,119800.0,25.4612,25.4612,25.4312,25.4372,119800.0
2013-10-28 13:30:00,42.36,42.37,42.3,42.34,131300.0,25.4312,25.4372,25.3952,25.4192,131300.0
2013-10-28 14:00:00,42.34,42.38,42.33,42.36,198900.0,25.4192,25.4432,25.4132,25.4312,198900.0
2013-10-28 14:30:00,42.37,42.45,42.36,42.38,172900.0,25.4372,25.4852,25.4312,25.4432,172900.0
2013-10-28 15:00:00,42.38,42.38,42.3,42.34,297800.0,25.4432,25.4432,25.3952,25.4192,297800.0
2013-10-28 15:30:00,42.33,42.45,42.31,42.45,774800.0,25.4132,25.4852,25.4012,25.4852,774800.0
2013-10-29 09:30:00,42.57,42.6,42.25,42.42,461600.0,25.5573,25.5753,25.3652,25.4672,461600.0
2013-10-29 10:00:00,42.42,42.49,42.35,42.39,357400.0,25.4672,25.5093,25.4252,25.4492,357400.0
2013-10-29 10:30:00,42.38,42.41,42.3,42.34,355200.0,25.4432,25.4612,25.3952,25.4192,355200.0
2013-10-29 11:00:00,42.33,42.33,42.23,42.3,295000.0,25.4132,25.4132,25.3532,25.3952,295000.0
2013-10-29 11:30:00,42.31,42.37,42.25,42.29,210400.0,25.4012,25.4372,25.3652,25.3892,210400.0
2013-10-29 12:00:00,42.29,42.3,42.2,42.23,284100.0,25.3892,25.3952,25.3352,25.3532,284100.0
2013-10-29 12:30:00,42.24,42.31,42.21,42.3,162800.0,25.3592,25.4012,25.3412,25.3952,162800.0
2013-10-29 13:00:00,42.3,42.37,42.25,42.27,219600.0,25.3952,25.4372,25.3652,25.3772,219600.0
2013-10-29 13:30:00,42.27,42.27,42.2,42.22,257700.0,25.3772,25.3772,25.3352,25.3472,257700.0
2013-10-29 14:00:00,42.21,42.25,42.19,42.21,242300.0,25.3412,25.3652,25.3292,25.3412,242300.0
2013-10-29 14:30:00,42.21,42.28,42.16,42.28,222700.0,25.3412,25.3832,25.3111,25.3832,222700.0
2013-10-29 15:00:00,42.28,42.29,42.2,42.21,271100.0,25.3832,25.3892,25.3352,25.3412,271100.0
2013-10-29 15:30:00,42.2,42.38,42.19,42.37,847900.0,25.3352,25.4432,25.3292,25.4372,847900.0
2013-10-30 09:30:00,42.2,42.48,41.82,42.06,627600.0,25.3352,25.5033,25.107,25.2511,627600.0
2013-10-30 10:00:00,42.07,42.3,42.02,42.05,471200.0,25.2571,25.3952,25.2271,25.2451,471200.0
2013-10-30 10:30:00,42.06,42.28,42.05,42.27,291300.0,25.2511,25.3832,25.2451,25.3772,291300.0
2013-10-30 11:00:00,42.27,42.36,42.15,42.15,386000.0,25.3772,25.4312,25.3051,25.3051,386000.0
2013-10-30 11:30:00,42.15,42.15,42.02,42.07,211000.0,25.3051,25.3051,25.2271,25.2571,211000.0
2013-10-30 12:00:00,42.07,42.16,42.05,42.16,224300.0,25.2571,25.3111,25.2451,25.3111,224300.0
2013-10-30 12:30:00,42.16,42.21,42.11,42.11,193100.0,25.3111,25.3412,25.2811,25.2811,193100.0
2013-10-30 13:00:00,42.11,42.13,41.95,41.97,466100.0,25.2811,25.2931,25.1851,25.1971,466100.0
2013-10-30 13:30:00,41.97,42.08,41.97,42.05,319100.0,25.1971,25.2631,25.1971,25.2451,319100.0
2013-10-30 14:00:00,42.04,42.1,41.82,41.87,589000.0,25.2391,25.2751,25.107,25.137,589000.0
2013-10-30 14:30:00,41.88,42.13,41.87,42.12,494700.0,25.143,25.2931,25.137,25.2871,494700.0
2013-10-30 15:00:00,42.12,42.15,41.94,41.94,566100.0,25.2871,25.3051,25.1791,25.1791,566100.0
2013-10-30 15:30:00,41.94,42.01,41.9,41.9,1124500.0,25.1791,25.2211,25.155,25.155,1124500.0
2013-10-31 09:30:00,41.38,41.4,40.9,41.04,649100.0,25.151,25.1632,24.8593,24.9444,649100.0
2013-10-31 10:00:00,41.05,41.05,40.69,40.72,744700.0,24.9505,24.9505,24.7317,24.7499,744700.0
2013-10-31 10:30:00,40.71,40.94,40.61,40.86,462000.0,24.7438,24.8836,24.683,24.835,462000.0
2013-10-31 11:00:00,40.86,41.07,40.85,41.05,556100.0,24.835,24.9626,24.8289,24.9505,556100.0
2013-10-31 11:30:00,41.06,41.09,40.94,40.98,373600.0,24.9565,24.9748,24.8836,24.9079,373600.0
2013-10-31 12:00:00,40.98,41.1,40.96,41.01,286700.0,24.9079,24.9809,24.8958,24.9262,286700.0
2013-10-31 12:30:00,41.01,41.11,41.0,41.01,264300.0,24.9262,24.9869,24.9201,24.9262,264300.0
2013-10-31 13:00:00,41.01,41.08,41.01,41.02,259000.0,24.9262,24.9687,24.9262,24.9322,259000.0
2013-10-31 13:30:00,41.03,41.08,41.01,41.07,209200.0,24.9383,24.9687,24.9262,24.9626,209200.0
2013-10-31 14:00:00,41.08,41.28,41.07,41.17,338800.0,24.9687,25.0903,24.9626,25.0234,338800.0
2013-10-31 14:30:00,41.18,41.19,41.06,41.06,507800.0,25.0295,25.0356,24.9565,24.9565,507800.0
2013-10-31 15:00:00,41.07,41.09,40.93,41.01,604700.0,24.9626,24.9748,24.8775,24.9262,604700.0
2013-10-31 15:30:00,41.0,41.07,40.88,40.92,1364800.0,24.9201,24.9626,24.8471,24.8715,1364800.0
2013-11-01 09:30:00,41.04,41.22,41.03,41.11,469700.0,24.9444,25.0538,24.9383,24.9869,469700.0
2013-11-01 10:00:00,41.1,41.17,40.9,41.01,467700.0,24.9809,25.0234,24.8593,24.9262,467700.0
2013-11-01 10:30:00,41.0,41.07,40.92,40.97,287800.0,24.9201,24.9626,24.8715,24.9018,287800.0
2013-11-01 11:00:00,40.97,41.0,40.85,40.89,285200.0,24.9018,24.9201,24.8289,24.8532,285200.0
2013-11-01 11:30:00,40.89,41.01,40.89,40.95,239000.0,24.8532,24.9262,24.8532,24.8897,239000.0
2013-11-01 12:00:00,40.95,40.96,40.82,40.87,215900.0,24.8897,24.8958,24.8107,24.8411,215900.0
2013-11-01 12:30:00,40.87,40.95,40.87,40.91,159300.0,24.8411,24.8897,24.8411,24.8654,159300.0
2013-11-01 13:00:00,40.92,41.02,40.89,41.01,161500.0,24.8715,24.9322,24.8532,24.9262,161500.0
2013-11-01 13:30:00,41.01,41.16,41.01,41.14,151100.0,24.9262,25.0173,24.9262,25.0052,151100.0
2013-11-01 14:00:00,41.13,41.18,41.09,41.09,176800.0,24.9991,25.0295,24.9748,24.9748,176800.0
2013-11-01 14:30:00,41.09,41.12,41.06,41.07,159800.0,24.9748,24.993,24.9565,24.9626,159800.0
2013-11-01 15:00:00,41.06,41.14,41.05,41.07,218200.0,24.9565,25.0052,24.9505,24.9626,218200.0
2013-11-01 15:30:00,41.06,41.15,41.02,41.03,787700.0,24.9565,25.0112,24.9322,24.9383,787700.0
2013-11-04 09:30:00,41.31,41.48,41.16,41.18,438700.0,25.1085,25.2118,25.0173,25.0295,438700.0
2013-11-04 10:00:00,41.18,41.2,41.01,41.02,504600.0,25.0295,25.0416,24.9262,24.9322,504600.0
2013-11-04 10:30:00,41.02,41.19,41.01,41.13,463300.0,24.9322,25.0356,24.9262,24.9991,463300.0
2013-11-04 11:00:00,41.12,41.17,41.09,41.16,327900.0,24.993,25.0234,24.9748,25.0173,327900.0
2013-11-04 11:30:00,41.16,41.24,41.15,41.21,292200.0,25.0173,25.066,25.0112,25.0477,292200.0
2013-11-04 12:00:00,41.21,41.29,41.2,41.26,185700.0,25.0477,25.0963,25.0416,25.0781,185700.0
2013-11-04 12:30:00,41.26,41.35,41.26,41.34,187300.0,25.0781,25.1328,25.0781,25.1267,187300.0
2013-11-04 13:00:00,41.34,41.37,41.31,41.33,162500.0,25.1267,25.145,25.1085,25.1207,162500.0
2013-11-04 13:30:00,41.34,41.4,41.33,41.39,207100.0,25.1267,25.1632,25.1207,25.1571,207100.0
2013-11-04 14:00:00,41.38,41.44,41.37,41.41,237200.0,25.151,25.1875,25.145,25.1693,237200.0
2013-11-04 14:30:00,41.41,41.44,41.39,41.41,244000.0,25.1693,25.1875,25.1571,25.1693,244000.0
2013-11-04 15:00:00,41.41,41.43,41.39,41.42,351600.0,25.1693,25.1814,25.1571,25.1754,351600.0
2013-11-04 15:30:00,41.41,41.49,41.4,41.48,1004100.0,25.1693,25.2179,25.1632,25.2118,1004100.0
2013-11-05 09:30:00,41.45,41.49,41.28,41.47,566800.0,25.1936,25.2179,25.0903,25.2057,566800.0
2013-11-05 10:00:00,41.47,41.69,41.35,41.67,700800.0,25.2057,25.3395,25.1328,25.3273,700800.0
2013-11-05 10:30:00,41.67,41.74,41.47,41.71,554300.0,25.3273,25.3699,25.2057,25.3516,554300.0
2013-11-05 11:00:00,41.7,41.88,41.68,41.84,439600.0,25.3455,25.4549,25.3334,25.4306,439600.0
2013-11-05 11:30:00,41.83,41.91,41.66,41.66,274600.0,25.4246,25.4732,25.3212,25.3212,274600.0
2013-11-05 12:00:00,41.65,41.69,41.59,41.61,193300.0,25.3152,25.3395,25.2787,25.2908,193300.0
2013-11-05 12:30:00,41.61,41.63,41.53,41.55,160900.0,25.2908,25.303,25.2422,25.2544,160900.0
2013-11-05 13:00:00,41.56,41.61,41.51,41.53,208700.0,25.2605,25.2908,25.2301,25.2422,208700.0
2013-11-05 13:30:00,41.53,41.53,41.45,41.45,195300.0,25.2422,25.2422,25.1936,25.1936,195300.0
2013-11-05 14:00:00,41.45,41.48,41.39,41.47,281200.0,25.1936,25.2118,25.1571,25.2057,281200.0
2013-11-05 14:30:00,41.48,41.5,41.31,41.31,381000.0,25.2118,25.224,25.1085,25.1085,381000.0
2013-11-05 15:00:00,41.31,41.33,41.2,41.25,665500.0,25.1085,25.1207,25.0416,25.072,665500.0
2013-11-05 15:30:00,41.25,41.25,41.09,41.09,1131000.0,25.072,25.072,24.9748,24.9748,1131000.0
2013-11-06 09:30:00,41.27,41.54,41.2,41.4,446600.0,25.0842,25.2483,25.0416,25.1632,446600.0
2013-11-06 10:00:00,41.4,41.63,41.38,41.63,677900.0,25.1632,25.303,25.151,25.303,677900.0
2013-11-06 10:30:00,41.62,41.65,41.54,41.64,409000.0,25.2969,25.3152,25.2483,25.3091,409000.0
2013-11-06 11:00:00,41.64,41.68,41.53,41.59,409200.0,25.3091,25.3334,25.2422,25.2787,409200.0
2013-11-06 11:30:00,41.59,41.65,41.54,41.6,199000.0,25.2787,25.3152,25.2483,25.2848,199000.0
2013-11-06 12:00:00,41.6,41.68,41.59,41.68,212000.0,25.2848,25.3334,25.2787,25.3334,212000.0
2013-11-06 12:30:00,41.67,41.71,41.6,41.61,220000.0,25.3273,25.3516,25.2848,25.2908,220000.0
2013-11-06 13:00:00,41.61,41.69,41.59,41.66,117800.0,25.2908,25.3395,25.2787,25.3212,117800.0
2013-11-06 13:30:00,41.65,41.71,41.61,41.64,166400.0,25.3152,25.3516,25.2908,25.3091,166400.0
2013-11-06 14:00:00,41.64,41.64,41.5,41.51,229000.0,25.3091,25.3091,25.224,25.2301,229000.0
2013-11-06 14:30:00,41.52,41.66,41.51,41.65,196700.0,25.2361,25.3212,25.2301,25.3152,196700.0
2013-11-06 15:00:00,41.65,41.67,41.58,41.65,351400.0,25.3152,25.3273,25.2726,25.3152,351400.0
2013-11-06 15:30:00,41.66,41.77,41.62,41.76,897800.0,25.3212,25.3881,25.2969,25.382,897800.0
2013-11-07 09:30:00,41.82,41.99,41.8,41.86,490100.0,25.4185,25.5218,25.4063,25.4428,490100.0
2013-11-07 10:00:00,41.85,42.02,41.77,42.02,522300.0,25.4367,25.54,25.3881,25.54,522300.0
2013-11-07 10:30:00,42.02,42.04,41.85,41.86,570300.0,25.54,25.5522,25.4367,25.4428,570300.0
2013-11-07 11:00:00,41.85,41.86,41.7,41.79,312700.0,25.4367,25.4428,25.3455,25.4002,312700.0
2013-11-07 11:30:00,41.79,41.96,41.79,41.85,262600.0,25.4002,25.5036,25.4002,25.4367,262600.0
2013-11-07 12:00:00,41.84,41.92,41.76,41.82,195000.0,25.4306,25.4793,25.382,25.4185,195000.0
2013-11-07 12:30:00,41.81,41.82,41.72,41.76,172800.0,25.4124,25.4185,25.3577,25.382,172800.0
2013-11-07 13:00:00,41.76,41.86,41.76,41.79,120800.0,25.382,25.4428,25.382,25.4002,120800.0
2013-11-07 13:30:00,41.79,41.81,41.65,41.65,135300.0,25.4002,25.4124,25.3152,25.3152,135300.0
2013-11-07 14:00:00,41.65,41.66,41.52,41.6,205100.0,25.3152,25.3212,25.2361,25.2848,205100.0
2013-11-07 14:30:00,41.59,41.71,41.54,41.68,235900.0,25.2787,25.3516,25.2483,25.3334,235900.0
2013-11-07 15:00:00,41.68,41.7,41.56,41.57,288700.0,25.3334,25.3455,25.2605,25.2665,288700.0
2013-11-07 15:30:00,41.58,41.62,41.47,41.54,710700.0,25.2726,25.2969,25.2057,25.2483,710700.0
2013-11-08 09:30:00,41.36,41.37,40.8,40.82,621000.0,25.1389,25.145,24.7985,24.8107,621000.0
2013-11-08 10:00:00,40.82,40.83,40.58,40.65,1125500.0,24.8107,24.8168,24.6648,24.7073,1125500.0
2013-11-08 10:30:00,40.64,40.82,40.58,40.8,933800.0,24.7013,24.8107,24.6648,24.7985,933800.0
2013-11-08 11:00:00,40.8,41.19,40.79,41.18,541500.0,24.7985,25.0356,24.7924,25.0295,541500.0
2013-11-08 11:30:00,41.18,41.36,41.18,41.18,404100.0,25.0295,25.1389,25.0295,25.0295,404100.0
2013-11-08 12:00:00,41.19,41.23,41.01,41.05,242800.0,25.0356,25.0599,24.9262,24.9505,242800.0
2013-11-08 12:30:00,41.04,41.05,40.97,41.04,155800.0,24.9444,24.9505,24.9018,24.9444,155800.0
2013-11-08 13:00:00,41.04,41.2,40.98,41.16,202300.0,24.9444,25.0416,24.9079,25.0173,202300.0
2013-11-08 13:30:00,41.16,41.18,41.06,41.12,201000.0,25.0173,25.0295,24.9565,24.993,201000.0
2013-11-08 14:00:00,41.12,41.2,41.09,41.17,188100.0,24.993,25.0416,24.9748,25.0234,188100.0
2013-11-08 14:30:00,41.18,41.22,41.06,41.07,266700.0,25.0295,25.0538,24.9565,24.9626,266700.0
2013-11-08 15:00:00,41.07,41.07,40.97,40.98,587300.0,24.9626,24.9626,24.9018,24.9079,587300.0
2013-11-08 15:30:00,40.99,41.22,40.97,41.21,829400.0,24.914,25.0538,24.9018,25.0477,829400.0
2013-11-11 09:30:00,41.22,41.33,41.04,41.06,286700.0,25.0538,25.1207,24.9444,24.9565,286700.0
2013-11-11 10:00:00,41.06,41.26,41.02,41.21,439000.0,24.9565,25.0781,24.9322,25.0477,439000.0
2013-11-11 10:30:00,41.22,41.48,41.21,41.4,434900.0,25.0538,25.2118,25.0477,25.1632,434900.0
2013-11-11 11:00:00,41.41,41.56,41.4,41.46,371300.0,25.1693,25.2605,25.1632,25.1997,371300.0
2013-11-11 11:30:00,41.46,41.54,41.43,41.48,281300.0,25.1997,25.2483,25.1814,25.2118,281300.0
2013-11-11 12:00:00,41.48,41.5,41.39,41.39,285600.0,25.2118,25.224,25.1571,25.1571,285600.0
2013-11-11 12:30:00,41.4,41.46,41.38,41.44,275500.0,25.1632,25.1997,25.151,25.1875,275500.0
2013-11-11 13:00:00,41.44,41.48,41.41,41.44,221600.0,25.1875,25.2118,25.1693,25.1875,221600.0
2013-11-11 13:30:00,41.44,41.49,41.41,41.48,163400.0,25.1875,25.2179,25.1693,25.2118,163400.0
2013-11-11 14:00:00,41.48,41.49,41.4,41.41,200000.0,25.2118,25.2179,25.1632,25.1693,200000.0
2013-11-11 14:30:00,41.4,41.5,41.4,41.49,158400.0,25.1632,25.224,25.1632,25.2179,158400.0
2013-11-11 15:00:00,41.48,41.49,41.44,41.49,180200.0,25.2118,25.2179,25.1875,25.2179,180200.0
2013-11-11 15:30:00,41.49,41.5,41.46,41.49,583800.0,25.2179,25.224,25.1997,25.2179,583800.0
2013-11-12 09:30:00,41.42,41.49,41.22,41.45,608800.0,25.1754,25.2179,25.0538,25.1936,608800.0
2013-11-12 10:00:00,41.46,41.55,41.36,41.47,497500.0,25.1997,25.2544,25.1389,25.2057,497500.0
2013-11-12 10:30:00,41.47,41.54,41.42,41.5,288900.0,25.2057,25.2483,25.1754,25.224,288900.0
2013-11-12 11:00:00,41.5,41.55,41.46,41.49,318600.0,25.224,25.2544,25.1997,25.2179,318600.0
2013-11-12 11:30:00,41.49,41.49,41.27,41.32,292800.0,25.2179,25.2179,25.0842,25.1146,292800.0
2013-11-12 12:00:00,41.32,41.33,41.2,41.21,486000.0,25.1146,25.1207,25.0416,25.0477,486000.0
2013-11-12 12:30:00,41.21,41.32,41.18,41.3,216300.0,25.0477,25.1146,25.0295,25.1024,216300.0
2013-11-12 13:00:00,41.3,41.32,41.24,41.26,177700.0,25.1024,25.1146,25.066,25.0781,177700.0
2013-11-12 13:30:00,41.26,41.3,41.14,41.26,472100.0,25.0781,25.1024,25.0052,25.0781,472100.0
2013-11-12 14:00:00,41.25,41.34,41.24,41.31,253800.0,25.072,25.1267,25.066,25.1085,253800.0
2013-11-12 14:30:00,41.31,41.46,41.31,41.42,341800.0,25.1085,25.1997,25.1085,25.1754,341800.0
2013-11-12 15:00:00,41.42,41.47,41.41,41.43,324900.0,25.1754,25.2057,25.1693,25.1814,324900.0
2013-11-12 15:30:00,41.43,41.43,41.35,41.38,636500.0,25.1814,25.1814,25.1328,25.151,636500.0
2013-11-13 09:30:00,41.22,41.29,41.01,41.19,626600.0,25.0538,25.0963,24.9262,25.0356,626600.0
2013-11-13 10:00:00,41.19,41.36,41.15,41.24,355900.0,25.0356,25.1389,25.0112,25.066,355900.0
2013-11-13 10:30:00,41.24,41.28,41.15,41.26,329500.0,25.066,25.0903,25.0112,25.0781,329500.0
2013-11-13 11:00:00,41.26,41.29,41.2,41.23,336200.0,25.0781,25.0963,25.0416,25.0599,336200.0
2013-11-13 11:30:00,41.23,41.23,41.14,41.2,264100.0,25.0599,25.0599,25.0052,25.0416,264100.0
2013-11-13 12:00:00,41.19,41.3,41.16,41.29,319800.0,25.0356,25.1024,25.0173,25.0963,319800.0
2013-11-13 12:30:00,41.3,41.47,41.22,41.46,278700.0,25.1024,25.2057,25.0538,25.1997,278700.0
2013-11-13 13:00:00,41.46,41.55,41.42,41.55,283300.0,25.1997,25.2544,25.1754,25.2544,283300.0
2013-11-13 13:30:00,41.55,41.66,41.55,41.62,600200.0,25.2544,25.3212,25.2544,25.2969,600200.0
2013-11-13 14:00:00,41.62,41.69,41.58,41.58,281300.0,25.2969,25.3395,25.2726,25.2726,281300.0
2013-11-13 14:30:00,41.59,41.59,41.49,41.55,224600.0,25.2787,25.2787,25.2179,25.2544,224600.0
2013-11-13 15:00:00,41.56,41.67,41.55,41.64,432500.0,25.2605,25.3273,25.2544,25.3091,432500.0
2013-11-13 15:30:00,41.63,41.76,41.6,41.74,910800.0,25.303,25.382,25.2848,25.3699,910800.0
2013-11-14 09:30:00,41.84,41.97,41.81,41.94,615500.0,25.4306,25.5097,25.4124,25.4914,615500.0
2013-11-14 10:00:00,41.95,42.2,41.93,42.07,864700.0,25.4975,25.6494,25.4853,25.5704,864700.0
2013-11-14 10:30:00,42.07,42.32,42.0,42.25,562600.0,25.5704,25.7224,25.5279,25.6798,562600.0
2013-11-14 11:00:00,42.24,42.43,42.22,42.35,404200.0,25.6738,25.7892,25.6616,25.7406,404200.0
2013-11-14 11:30:00,42.34,42.37,42.2,42.23,413100.0,25.7345,25.7528,25.6494,25.6677,413100.0
2013-11-14 12:00:00,42.22,42.29,42.21,42.25,222100.0,25.6616,25.7041,25.6555,25.6798,222100.0
2013-11-14 12:30:00,42.25,42.26,42.16,42.24,251900.0,25.6798,25.6859,25.6251,25.6738,251900.0
2013-11-14 13:00:00,42.24,42.36,42.23,42.28,243800.0,25.6738,25.7467,25.6677,25.6981,243800.0
2013-11-14 13:30:00,42.28,42.35,42.25,42.29,356000.0,25.6981,25.7406,25.6798,25.7041,356000.0
2013-11-14 14:00:00,42.28,42.37,42.27,42.34,315900.0,25.6981,25.7528,25.692,25.7345,315900.0
2013-11-14 14:30:00,42.33,42.37,42.29,42.33,694300.0,25.7285,25.7528,25.7041,25.7285,694300.0
2013-11-14 15:00:00,42.34,42.37,42.31,42.33,679300.0,25.7345,25.7528,25.7163,25.7285,679300.0
2013-11-14 15:30:00,42.33,42.37,42.32,42.37,842500.0,25.7285,25.7528,25.7224,25.7528,842500.0
2013-11-15 09:30:00,42.32,42.39,42.2,42.26,976300.0,25.7224,25.7649,25.6494,25.6859,976300.0
2013-11-15 10:00:00,42.25,42.28,42.14,42.26,493900.0,25.6798,25.6981,25.613,25.6859,493900.0
2013-11-15 10:30:00,42.26,42.3,42.12,42.12,370200.0,25.6859,25.7102,25.6008,25.6008,370200.0
2013-11-15 11:00:00,42.13,42.18,42.09,42.11,480900.0,25.6069,25.6373,25.5826,25.5947,480900.0
2013-11-15 11:30:00,42.11,42.16,42.04,42.06,347800.0,25.5947,25.6251,25.5522,25.5644,347800.0
2013-11-15 12:00:00,42.06,42.07,41.94,41.94,412200.0,25.5644,25.5704,25.4914,25.4914,412200.0
2013-11-15 12:30:00,41.94,41.95,41.86,41.88,693000.0,25.4914,25.4975,25.4428,25.4549,693000.0
2013-11-15 13:00:00,41.88,42.0,41.87,41.99,224100.0,25.4549,25.5279,25.4489,25.5218,224100.0
2013-11-15 13:30:00,41.99,42.14,41.98,42.13,290100.0,25.5218,25.613,25.5157,25.6069,290100.0
2013-11-15 14:00:00,42.13,42.23,42.13,42.23,163700.0,25.6069,25.6677,25.6069,25.6677,163700.0
2013-11-15 14:30:00,42.23,42.25,42.2,42.25,235400.0,25.6677,25.6798,25.6494,25.6798,235400.0
2013-11-15 15:00:00,42.24,42.29,42.23,42.28,279300.0,25.6738,25.7041,25.6677,25.6981,279300.0
2013-11-15 15:30:00,42.27,42.43,42.27,42.43,1144000.0,25.692,25.7892,25.692,25.7892,1144000.0
2013-11-18 09:30:00,42.42,42.43,42.23,42.24,613700.0,25.7832,25.7892,25.6677,25.6738,613700.0
2013-11-18 10:00:00,42.24,42.43,42.24,42.38,555700.0,25.6738,25.7892,25.6738,25.7589,555700.0
2013-11-18 10:30:00,42.38,42.45,42.2,42.2,387500.0,25.7589,25.8014,25.6494,25.6494,387500.0
2013-11-18 11:00:00,42.21,42.32,42.17,42.32,288300.0,25.6555,25.7224,25.6312,25.7224,288300.0
2013-11-18 11:30:00,42.32,42.32,42.26,42.28,439900.0,25.7224,25.7224,25.6859,25.6981,439900.0
2013-11-18 12:00:00,42.28,42.34,42.26,42.32,401900.0,25.6981,25.7345,25.6859,25.7224,401900.0
2013-11-18 12:30:00,42.31,42.33,42.27,42.3,275000.0,25.7163,25.7285,25.692,25.7102,275000.0
2013-11-18 13:00:00,42.29,42.34,42.28,42.33,142800.0,25.7041,25.7345,25.6981,25.7285,142800.0
2013-11-18 13:30:00,42.34,42.37,42.31,42.37,123200.0,25.7345,25.7528,25.7163,25.7528,123200.0
2013-11-18 14:00:00,42.37,42.37,42.32,42.33,225600.0,25.7528,25.7528,25.7224,25.7285,225600.0
2013-11-18 14:30:00,42.34,42.34,42.24,42.28,389800.0,25.7345,25.7345,25.6738,25.6981,389800.0
2013-11-18 15:00:00,42.28,42.33,42.25,42.28,617900.0,25.6981,25.7285,25.6798,25.6981,617900.0
2013-11-18 15:30:00,42.28,42.35,42.23,42.35,1571100.0,25.6981,25.7406,25.6677,25.7406,1571100.0
2013-11-19 09:30:00,42.37,42.46,42.24,42.26,873900.0,25.7528,25.8075,25.6738,25.6859,873900.0
2013-11-19 10:00:00,42.26,42.41,42.19,42.4,588900.0,25.6859,25.7771,25.6434,25.771,588900.0
2013-11-19 10:30:00,42.4,42.47,42.32,42.47,541600.0,25.771,25.8136,25.7224,25.8136,541600.0
2013-11-19 11:00:00,42.47,42.47,42.22,42.23,384900.0,25.8136,25.8136,25.6616,25.6677,384900.0
2013-11-19 11:30:00,42.24,42.27,42.13,42.15,273100.0,25.6738,25.692,25.6069,25.6191,273100.0
2013-11-19 12:00:00,42.14,42.15,42.07,42.11,387400.0,25.613,25.6191,25.5704,25.5947,387400.0
2013-11-19 12:30:00,42.12,42.23,42.09,42.21,168700.0,25.6008,25.6677,25.5826,25.6555,168700.0
2013-11-19 13:00:00,42.21,42.24,42.14,42.16,132800.0,25.6555,25.6738,25.613,25.6251,132800.0
2013-11-19 13:30:00,42.16,42.19,42.09,42.11,162400.0,25.6251,25.6434,25.5826,25.5947,162400.0
2013-11-19 14:00:00,42.11,42.17,42.05,42.05,206200.0,25.5947,25.6312,25.5583,25.5583,206200.0
2013-11-19 14:30:00,42.05,42.1,42.05,42.06,137200.0,25.5583,25.5887,25.5583,25.5644,137200.0
2013-11-19 15:00:00,42.07,42.15,42.06,42.1,293400.0,25.5704,25.6191,25.5644,25.5887,293400.0
2013-11-19 15:30:00,42.1,42.11,42.04,42.09,705900.0,25.5887,25.5947,25.5522,25.5826,705900.0
2013-11-20 09:30:00,42.17,42.18,42.01,42.14,306000.0,25.6312,25.6373,25.534,25.613,306000.0
2013-11-20 10:00:00,42.13,42.15,41.97,42.08,289400.0,25.6069,25.6191,25.5097,25.5765,289400.0
2013-11-20 10:30:00,42.07,42.1,41.85,41.88,588400.0,25.5704,25.5887,25.4367,25.4549,588400.0
2013-11-20 11:00:00,41.88,41.88,41.67,41.72,499400.0,25.4549,25.4549,25.3273,25.3577,499400.0
2013-11-20 11:30:00,41.72,41.73,41.55,41.59,421000.0,25.3577,25.3638,25.2544,25.2787,421000.0
2013-11-20 12:00:00,41.59,41.62,41.43,41.62,387500.0,25.2787,25.2969,25.1814,25.2969,387500.0
2013-11-20 12:30:00,41.63,41.63,41.55,41.58,445100.0,25.303,25.303,25.2544,25.2726,445100.0
2013-11-20 13:00:00,41.59,41.61,41.53,41.55,315200.0,25.2787,25.2908,25.2422,25.2544,315200.0
2013-11-20 13:30:00,41.56,41.61,41.55,41.59,222800.0,25.2605,25.2908,25.2544,25.2787,222800.0
2013-11-20 14:00:00,41.59,41.59,41.33,41.43,559400.0,25.2787,25.2787,25.1207,25.1814,559400.0
2013-11-20 14:30:00,41.43,41.48,41.36,41.38,432800.0,25.1814,25.2118,25.1389,25.151,432800.0
2013-11-20 15:00:00,41.38,41.46,41.37,41.39,516600.0,25.151,25.1997,25.145,25.1571,516600.0
2013-11-20 15:30:00,41.38,41.48,41.37,41.41,1087100.0,25.151,25.2118,25.145,25.1693,1087100.0
2013-11-21 09:30:00,41.47,41.52,41.26,41.31,536900.0,25.2057,25.2361,25.0781,25.1085,536900.0
2013-11-21 10:00:00,41.31,41.36,41.12,41.12,619700.0,25.1085,25.1389,24.993,24.993,619700.0
2013-11-21 10:30:00,41.13,41.38,41.12,41.38,313300.0,24.9991,25.151,24.993,25.151,313300.0
2013-11-21 11:00:00,41.38,41.47,41.37,41.46,295700.0,25.151,25.2057,25.145,25.1997,295700.0
2013-11-21 11:30:00,41.46,41.54,41.44,41.49,192100.0,25.1997,25.2483,25.1875,25.2179,192100.0
2013-11-21 12:00:00,41.5,41.54,41.48,41.51,161600.0,25.224,25.2483,25.2118,25.2301,161600.0
2013-11-21 12:30:00,41.51,41.6,41.49,41.54,200200.0,25.2301,25.2848,25.2179,25.2483,200200.0
2013-11-21 13:00:00,41.54,41.64,41.52,41.59,237200.0,25.2483,25.3091,25.2361,25.2787,237200.0
2013-11-21 13:30:00,41.6,41.68,41.59,41.6,181000.0,25.2848,25.3334,25.2787,25.2848,181000.0
2013-11-21 14:00:00,41.6,41.61,41.56,41.56,205600.0,25.2848,25.2908,25.2605,25.2605,205600.0
2013-11-21 14:30:00,41.57,41.58,41.52,41.57,243500.0,25.2665,25.2726,25.2361,25.2665,243500.0
2013-11-21 15:00:00,41.58,41.58,41.47,41.47,270600.0,25.2726,25.2726,25.2057,25.2057,270600.0
2013-11-21 15:30:00,41.48,41.49,41.35,41.38,859000.0,25.2118,25.2179,25.1328,25.151,859000.0
2013-11-22 09:30:00,41.35,41.38,41.21,41.37,274400.0,25.1328,25.151,25.0477,25.145,274400.0
2013-11-22 10:00:00,41.37,41.51,41.32,41.32,218400.0,25.145,25.2301,25.1146,25.1146,218400.0
2013-11-22 10:30:00,41.33,41.38,41.25,41.35,205400.0,25.1207,25.151,25.072,25.1328,205400.0
2013-11-22 11:00:00,41.35,41.38,41.3,41.32,155700.0,25.1328,25.151,25.1024,25.1146,155700.0
2013-11-22 11:30:00,41.32,41.32,41.28,41.29,125500.0,25.1146,25.1146,25.0903,25.0963,125500.0
2013-11-22 12:00:00,41.28,41.3,41.25,41.29,147800.0,25.0903,25.1024,25.072,25.0963,147800.0
2013-11-22 12:30:00,41.28,41.31,41.26,41.3,96100.0,25.0903,25.1085,25.0781,25.1024,96100.0
2013-11-22 13:00:00,41.31,41.37,41.28,41.37,106200.0,25.1085,25.145,25.0903,25.145,106200.0
2013-11-22 13:30:00,41.36,41.37,41.32,41.34,90600.0,25.1389,25.145,25.1146,25.1267,90600.0
2013-11-22 14:00:00,41.34,41.38,41.27,41.37,192500.0,25.1267,25.151,25.0842,25.145,192500.0
2013-11-22 14:30:00,41.37,41.39,41.32,41.36,178600.0,25.145,25.1571,25.1146,25.1389,178600.0
2013-11-22 15:00:00,41.35,41.41,41.28,41.29,353100.0,25.1328,25.1693,25.0903,25.0963,353100.0
2013-11-22 15:30:00,41.29,41.32,41.22,41.24,639800.0,25.0963,25.1146,25.0538,25.066,639800.0
2013-11-25 09:30:00,41.25,41.3,41.15,41.2,234000.0,25.072,25.1024,25.0112,25.0416,234000.0
2013-11-25 10:00:00,41.21,41.32,41.2,41.23,253700.0,25.0477,25.1146,25.0416,25.0599,253700.0
2013-11-25 10:30:00,41.23,41.29,41.21,41.27,225800.0,25.0599,25.0963,25.0477,25.0842,225800.0
2013-11-25 11:00:00,41.26,41.27,41.21,41.22,200900.0,25.0781,25.0842,25.0477,25.0538,200900.0
2013-11-25 11:30:00,41.22,41.26,41.2,41.25,255000.0,25.0538,25.0781,25.0416,25.072,255000.0
2013-11-25 12:00:00,41.26,41.26,41.19,41.21,292900.0,25.0781,25.0781,25.0356,25.0477,292900.0
2013-11-25 12:30:00,41.21,41.21,41.19,41.2,185800.0,25.0477,25.0477,25.0356,25.0416,185800.0
2013-11-25 13:00:00,41.2,41.21,41.1,41.11,233100.0,25.0416,25.0477,24.9809,24.9869,233100.0
2013-11-25 13:30:00,41.11,41.12,41.08,41.11,221000.0,24.9869,24.993,24.9687,24.9869,221000.0
2013-11-25 14:00:00,41.11,41.13,41.04,41.05,359200.0,24.9869,24.9991,24.9444,24.9505,359200.0
2013-11-25 14:30:00,41.05,41.07,41.03,41.04,193300.0,24.9505,24.9626,24.9383,24.9444,193300.0
2013-11-25 15:00:00,41.05,41.07,41.01,41.07,463700.0,24.9505,24.9626,24.9262,24.9626,463700.0
2013-11-25 15:30:00,41.07,41.07,41.0,41.01,1234100.0,24.9626,24.9626,24.9201,24.9262,1234100.0
2013-11-26 09:30:00,41.05,41.08,40.86,40.91,297100.0,24.9505,24.9687,24.835,24.8654,297100.0
2013-11-26 10:00:00,40.9,40.96,40.75,40.79,496400.0,24.8593,24.8958,24.7681,24.7924,496400.0
2013-11-26 10:30:00,40.78,40.82,40.75,40.81,351300.0,24.7864,24.8107,24.7681,24.8046,351300.0
2013-11-26 11:00:00,40.82,40.82,40.75,40.76,244500.0,24.8107,24.8107,24.7681,24.7742,244500.0
2013-11-26 11:30:00,40.75,40.83,40.71,40.8,424700.0,24.7681,24.8168,24.7438,24.7985,424700.0
2013-11-26 12:00:00,40.8,40.9,40.8,40.87,287600.0,24.7985,24.8593,24.7985,24.8411,287600.0
2013-11-26 12:30:00,40.87,40.89,40.75,40.76,323400.0,24.8411,24.8532,24.7681,24.7742,323400.0
2013-11-26 13:00:00,40.77,40.82,40.75,40.82,220900.0,24.7803,24.8107,24.7681,24.8107,220900.0
2013-11-26 13:30:00,40.82,40.85,40.77,40.84,227900.0,24.8107,24.8289,24.7803,24.8228,227900.0
2013-11-26 14:00:00,40.84,40.88,40.77,40.81,444200.0,24.8228,24.8471,24.7803,24.8046,444200.0
2013-11-26 14:30:00,40.8,40.86,40.8,40.85,281700.0,24.7985,24.835,24.7985,24.8289,281700.0
2013-11-26 15:00:00,40.84,40.89,40.83,40.87,324700.0,24.8228,24.8532,24.8168,24.8411,324700.0
2013-11-26 15:30:00,40.87,40.87,40.73,40.74,747300.0,24.8411,24.8411,24.756,24.762,747300.0
2013-11-27 09:30:00,40.78,40.83,40.6,40.67,441700.0,24.7864,24.8168,24.677,24.7195,441700.0
2013-11-27 10:00:00,40.67,40.75,40.58,40.6,366500.0,24.7195,24.7681,24.6648,24.677,366500.0
2013-11-27 10:30:00,40.59,40.65,40.56,40.59,330100.0,24.6709,24.7073,24.6526,24.6709,330100.0
2013-11-27 11:00:00,40.59,40.62,40.55,40.56,264700.0,24.6709,24.6891,24.6466,24.6526,264700.0
2013-11-27 11:30:00,40.56,40.59,40.5,40.5,336600.0,24.6526,24.6709,24.6162,24.6162,336600.0
2013-11-27 12:00:00,40.5,40.55,40.45,40.53,414800.0,24.6162,24.6466,24.5858,24.6344,414800.0
2013-11-27 12:30:00,40.53,40.61,40.51,40.53,321300.0,24.6344,24.683,24.6223,24.6344,321300.0
2013-11-27 13:00:00,40.53,40.63,40.53,40.62,282100.0,24.6344,24.6952,24.6344,24.6891,282100.0
2013-11-27 13:30:00,40.63,40.66,40.53,40.57,277400.0,24.6952,24.7134,24.6344,24.6587,277400.0
2013-11-27 14:00:00,40.57,40.6,40.53,40.56,152800.0,24.6587,24.677,24.6344,24.6526,152800.0
2013-11-27 14:30:00,40.57,40.69,40.56,40.65,160100.0,24.6587,24.7317,24.6526,24.7073,160100.0
2013-11-27 15:00:00,40.64,40.65,40.58,40.61,161000.0,24.7013,24.7073,24.6648,24.683,161000.0
2013-11-27 15:30:00,40.62,40.68,40.58,40.68,475800.0,24.6891,24.7256,24.6648,24.7256,475800.0
2013-11-29 09:30:00,40.64,40.88,40.51,40.83,518800.0,24.7013,24.8471,24.6223,24.8168,518800.0
2013-11-29 10:00:00,40.82,40.89,40.78,40.78,421100.0,24.8107,24.8532,24.7864,24.7864,421100.0
2013-11-29 10:30:00,40.79,40.93,40.79,40.89,285400.0,24.7924,24.8775,24.7924,24.8532,285400.0
2013-11-29 11:00:00,40.89,40.96,40.81,40.82,200100.0,24.8532,24.8958,24.8046,24.8107,200100.0
2013-11-29 11:30:00,40.82,40.88,40.78,40.83,248500.0,24.8107,24.8471,24.7864,24.8168,248500.0
2013-11-29 12:00:00,40.83,40.85,40.77,40.84,256600.0,24.8168,24.8289,24.7803,24.8228,256600.0
2013-11-29 12:30:00,40.83,40.86,40.6,40.63,683700.0,24.8168,24.835,24.677,24.6952,683700.0
2013-12-02 09:30:00,40.72,40.72,40.36,40.36,536700.0,24.7499,24.7499,24.5311,24.5311,536700.0
2013-12-02 10:00:00,40.36,40.39,40.12,40.18,613900.0,24.5311,24.5493,24.3852,24.4217,613900.0
2013-12-02 10:30:00,40.18,40.39,40.16,40.38,412500.0,24.4217,24.5493,24.4095,24.5432,412500.0
2013-12-02 11:00:00,40.39,40.49,40.32,40.49,483300.0,24.5493,24.6101,24.5068,24.6101,483300.0
2013-12-02 11:30:00,40.49,40.6,40.44,40.59,505800.0,24.6101,24.677,24.5797,24.6709,505800.0
2013-12-02 12:00:00,40.6,40.79,40.58,40.7,355300.0,24.677,24.7924,24.6648,24.7377,355300.0
2013-12-02 12:30:00,40.7,40.72,40.61,40.62,222200.0,24.7377,24.7499,24.683,24.6891,222200.0
2013-12-02 13:00:00,40.63,40.76,40.6,40.75,237900.0,24.6952,24.7742,24.677,24.7681,237900.0
2013-12-02 13:30:00,40.75,40.8,40.67,40.77,378200.0,24.7681,24.7985,24.7195,24.7803,378200.0
2013-12-02 14:00:00,40.78,40.83,40.75,40.83,350800.0,24.7864,24.8168,24.7681,24.8168,350800.0
2013-12-02 14:30:00,40.82,40.83,40.75,40.77,320100.0,24.8107,24.8168,24.7681,24.7803,320100.0
2013-12-02 15:00:00,40.76,40.85,40.75,40.78,426600.0,24.7742,24.8289,24.7681,24.7864,426600.0
2013-12-02 15:30:00,40.78,40.81,40.7,40.74,1110400.0,24.7864,24.8046,24.7377,24.762,1110400.0
2013-12-03 09:30:00,40.77,40.98,40.55,40.85,634300.0,24.7803,24.9079,24.6466,24.8289,634300.0
2013-12-03 10:00:00,40.85,41.0,40.85,40.97,624500.0,24.8289,24.9201,24.8289,24.9018,624500.0
2013-12-03 10:30:00,40.97,41.09,40.95,41.07,558100.0,24.9018,24.9748,24.8897,24.9626,558100.0
2013-12-03 11:00:00,41.07,41.09,40.88,40.89,449200.0,24.9626,24.9748,24.8471,24.8532,449200.0
2013-12-03 11:30:00,40.89,40.91,40.75,40.83,461100.0,24.8532,24.8654,24.7681,24.8168,461100.0
2013-12-03 12:00:00,40.82,40.89,40.8,40.83,418600.0,24.8107,24.8532,24.7985,24.8168,418600.0
2013-12-03 12:30:00,40.82,40.87,40.77,40.8,175300.0,24.8107,24.8411,24.7803,24.7985,175300.0
2013-12-03 13:00:00,40.8,40.83,40.74,40.77,173300.0,24.7985,24.8168,24.762,24.7803,173300.0
2013-12-03 13:30:00,40.77,40.79,40.73,40.74,148100.0,24.7803,24.7924,24.756,24.762,148100.0
2013-12-03 14:00:00,40.74,40.8,40.74,40.77,169000.0,24.762,24.7985,24.762,24.7803,169000.0
2013-12-03 14:30:00,40.77,40.84,40.76,40.82,249300.0,24.7803,24.8228,24.7742,24.8107,249300.0
2013-12-03 15:00:00,40.81,40.83,40.74,40.77,319500.0,24.8046,24.8168,24.762,24.7803,319500.0
2013-12-03 15:30:00,40.78,40.91,40.77,40.86,783300.0,24.7864,24.8654,24.7803,24.835,783300.0
2013-12-04 09:30:00,40.84,40.84,40.45,40.61,494500.0,24.8228,24.8228,24.5858,24.683,494500.0
2013-12-04 10:00:00,40.62,40.95,40.61,40.95,285000.0,24.6891,24.8897,24.683,24.8897,285000.0
2013-12-04 10:30:00,40.94,40.98,40.88,40.93,177900.0,24.8836,24.9079,24.8471,24.8775,177900.0
2013-12-04 11:00:00,40.93,40.93,40.85,40.9,187600.0,24.8775,24.8775,24.8289,24.8593,187600.0
2013-12-04 11:30:00,40.88,40.9,40.8,40.84,334600.0,24.8471,24.8593,24.7985,24.8228,334600.0
2013-12-04 12:00:00,40.84,40.84,40.65,40.7,209000.0,24.8228,24.8228,24.7073,24.7377,209000.0
2013-12-04 12:30:00,40.71,40.79,40.7,40.75,114200.0,24.7438,24.7924,24.7377,24.7681,114200.0
2013-12-04 13:00:00,40.73,40.81,40.64,40.64,348100.0,24.756,24.8046,24.7013,24.7013,348100.0
2013-12-04 13:30:00,40.64,40.74,40.6,40.72,330100.0,24.7013,24.762,24.677,24.7499,330100.0
2013-12-04 14:00:00,40.71,40.87,40.71,40.83,208000.0,24.7438,24.8411,24.7438,24.8168,208000.0
2013-12-04 14:30:00,40.81,40.93,40.81,40.91,259600.0,24.8046,24.8775,24.8046,24.8654,259600.0
2013-12-04 15:00:00,40.91,41.05,40.89,41.03,396500.0,24.8654,24.9505,24.8532,24.9383,396500.0
2013-12-04 15:30:00,41.04,41.11,41.0,41.08,742600.0,24.9444,24.9869,24.9201,24.9687,742600.0
2013-12-05 09:30:00,40.97,41.12,40.75,40.78,397800.0,24.9018,24.993,24.7681,24.7864,397800.0
2013-12-05 10:00:00,40.77,41.12,40.74,41.06,368700.0,24.7803,24.993,24.762,24.9565,368700.0
2013-12-05 10:30:00,41.07,41.15,41.0,41.11,272100.0,24.9626,25.0112,24.9201,24.9869,272100.0
2013-12-05 11:00:00,41.1,41.17,40.99,40.99,234700.0,24.9809,25.0234,24.914,24.914,234700.0
2013-12-05 11:30:00,40.99,41.04,40.94,41.03,319400.0,24.914,24.9444,24.8836,24.9383,319400.0
2013-12-05 12:00:00,41.02,41.11,41.02,41.09,303100.0,24.9322,24.9869,24.9322,24.9748,303100.0
2013-12-05 12:30:00,41.09,41.14,41.04,41.09,167300.0,24.9748,25.0052,24.9444,24.9748,167300.0
2013-12-05 13:00:00,41.09,41.12,41.02,41.05,152800.0,24.9748,24.993,24.9322,24.9505,152800.0
2013-12-05 13:30:00,41.04,41.05,40.91,40.94,195800.0,24.9444,24.9505,24.8654,24.8836,195800.0
2013-12-05 14:00:00,40.93,40.96,40.85,40.91,378700.0,24.8775,24.8958,24.8289,24.8654,378700.0
2013-12-05 14:30:00,40.91,40.98,40.89,40.98,247900.0,24.8654,24.9079,24.8532,24.9079,247900.0
2013-12-05 15:00:00,40.97,41.01,40.96,40.99,623300.0,24.9018,24.9262,24.8958,24.914,623300.0
2013-12-05 15:30:00,41.0,41.02,40.87,40.94,1158000.0,24.9201,24.9322,24.8411,24.8836,1158000.0
2013-12-06 09:30:00,41.31,41.41,41.17,41.39,521100.0,25.1085,25.1693,25.0234,25.1571,521100.0
2013-12-06 10:00:00,41.4,41.71,41.37,41.47,543800.0,25.1632,25.3516,25.145,25.2057,543800.0
2013-12-06 10:30:00,41.48,41.49,41.14,41.17,308400.0,25.2118,25.2179,25.0052,25.0234,308400.0
2013-12-06 11:00:00,41.18,41.34,41.16,41.29,181000.0,25.0295,25.1267,25.0173,25.0963,181000.0
2013-12-06 11:30:00,41.3,41.3,41.1,41.15,197600.0,25.1024,25.1024,24.9809,25.0112,197600.0
2013-12-06 12:00:00,41.16,41.26,41.14,41.25,138400.0,25.0173,25.0781,25.0052,25.072,138400.0
2013-12-06 12:30:00,41.25,41.34,41.24,41.33,105800.0,25.072,25.1267,25.066,25.1207,105800.0
2013-12-06 13:00:00,41.34,41.36,41.3,41.32,153900.0,25.1267,25.1389,25.1024,25.1146,153900.0
2013-12-06 13:30:00,41.33,41.34,41.28,41.29,238200.0,25.1207,25.1267,25.0903,25.0963,238200.0
2013-12-06 14:00:00,41.29,41.35,41.28,41.32,195800.0,25.0963,25.1328,25.0903,25.1146,195800.0
2013-12-06 14:30:00,41.32,41.38,41.29,41.35,164100.0,25.1146,25.151,25.0963,25.1328,164100.0
2013-12-06 15:00:00,41.35,41.4,41.28,41.3,286000.0,25.1328,25.1632,25.0903,25.1024,286000.0
2013-12-06 15:30:00,41.3,41.43,41.27,41.42,873300.0,25.1024,25.1814,25.0842,25.1754,873300.0
2013-12-09 09:30:00,41.37,41.37,40.88,40.98,919000.0,25.145,25.145,24.8471,24.9079,919000.0
2013-12-09 10:00:00,40.98,41.14,40.97,41.0,696400.0,24.9079,25.0052,24.9018,24.9201,696400.0
2013-12-09 10:30:00,41.0,41.05,40.81,41.0,492000.0,24.9201,24.9505,24.8046,24.9201,492000.0
2013-12-09 11:00:00,40.99,41.14,40.98,41.13,231900.0,24.914,25.0052,24.9079,24.9991,231900.0
2013-12-09 11:30:00,41.14,41.24,41.11,41.21,215500.0,25.0052,25.066,24.9869,25.0477,215500.0
2013-12-09 12:00:00,41.2,41.21,41.13,41.14,202200.0,25.0416,25.0477,24.9991,25.0052,202200.0
2013-12-09 12:30:00,41.14,41.18,41.07,41.17,264400.0,25.0052,25.0295,24.9626,25.0234,264400.0
2013-12-09 13:00:00,41.17,41.26,41.13,41.24,219700.0,25.0234,25.0781,24.9991,25.066,219700.0
2013-12-09 13:30:00,41.23,41.24,41.17,41.19,138800.0,25.0599,25.066,25.0234,25.0356,138800.0
2013-12-09 14:00:00,41.18,41.2,41.07,41.1,159300.0,25.0295,25.0416,24.9626,24.9809,159300.0
2013-12-09 14:30:00,41.1,41.13,41.05,41.06,184600.0,24.9809,24.9991,24.9505,24.9565,184600.0
2013-12-09 15:00:00,41.06,41.12,41.05,41.06,244500.0,24.9565,24.993,24.9505,24.9565,244500.0
2013-12-09 15:30:00,41.05,41.08,41.01,41.04,1186800.0,24.9505,24.9687,24.9262,24.9444,1186800.0
2013-12-10 09:30:00,41.01,41.02,40.76,40.84,735000.0,24.9262,24.9322,24.7742,24.8228,735000.0
2013-12-10 10:00:00,40.85,40.87,40.56,40.73,813400.0,24.8289,24.8411,24.6526,24.756,813400.0
2013-12-10 10:30:00,40.73,40.81,40.68,40.76,436400.0,24.756,24.8046,24.7256,24.7742,436400.0
2013-12-10 11:00:00,40.76,40.76,40.6,40.61,231700.0,24.7742,24.7742,24.677,24.683,231700.0
2013-12-10 11:30:00,40.62,40.62,40.55,40.55,291500.0,24.6891,24.6891,24.6466,24.6466,291500.0
2013-12-10 12:00:00,40.56,40.58,40.45,40.48,606600.0,24.6526,24.6648,24.5858,24.604,606600.0
2013-12-10 12:30:00,40.49,40.61,40.42,40.61,886800.0,24.6101,24.683,24.5676,24.683,886800.0
2013-12-10 13:00:00,40.6,40.72,40.6,40.64,218900.0,24.677,24.7499,24.677,24.7013,218900.0
2013-12-10 13:30:00,40.64,40.65,40.53,40.57,303100.0,24.7013,24.7073,24.6344,24.6587,303100.0
2013-12-10 14:00:00,40.58,40.58,40.42,40.42,360700.0,24.6648,24.6648,24.5676,24.5676,360700.0
2013-12-10 14:30:00,40.43,40.58,40.42,40.58,345800.0,24.5736,24.6648,24.5676,24.6648,345800.0
2013-12-10 15:00:00,40.58,40.59,40.48,40.51,455400.0,24.6648,24.6709,24.604,24.6223,455400.0
2013-12-10 15:30:00,40.51,40.54,40.44,40.47,1241200.0,24.6223,24.6405,24.5797,24.5979,1241200.0
2013-12-11 09:30:00,40.42,40.51,40.25,40.36,935600.0,24.5676,24.6223,24.4642,24.5311,935600.0
2013-12-11 10:00:00,40.35,40.39,40.26,40.32,828600.0,24.525,24.5493,24.4703,24.5068,828600.0
2013-12-11 10:30:00,40.33,40.43,40.27,40.43,499100.0,24.5128,24.5736,24.4764,24.5736,499100.0
2013-12-11 11:00:00,40.42,40.49,40.36,40.4,820200.0,24.5676,24.6101,24.5311,24.5554,820200.0
2013-12-11 11:30:00,40.4,40.57,40.4,40.47,605800.0,24.5554,24.6587,24.5554,24.5979,605800.0
2013-12-11 12:00:00,40.47,40.53,40.3,40.37,502300.0,24.5979,24.6344,24.4946,24.5372,502300.0
2013-12-11 12:30:00,40.37,40.37,40.3,40.33,396200.0,24.5372,24.5372,24.4946,24.5128,396200.0
2013-12-11 13:00:00,40.33,40.51,40.32,40.51,361200.0,24.5128,24.6223,24.5068,24.6223,361200.0
2013-12-11 13:30:00,40.5,40.51,40.37,40.43,366500.0,24.6162,24.6223,24.5372,24.5736,366500.0
2013-12-11 14:00:00,40.43,40.44,40.36,40.44,512100.0,24.5736,24.5797,24.5311,24.5797,512100.0
2013-12-11 14:30:00,40.44,40.45,40.33,40.36,333600.0,24.5797,24.5858,24.5128,24.5311,333600.0
2013-12-11 15:00:00,40.36,40.38,40.26,40.3,421200.0,24.5311,24.5432,24.4703,24.4946,421200.0
2013-12-11 15:30:00,40.3,40.32,40.18,40.28,1012500.0,24.4946,24.5068,24.4217,24.4825,1012500.0
2013-12-12 09:30:00,40.2,40.48,40.18,40.4,708500.0,24.4338,24.604,24.4217,24.5554,708500.0
2013-12-12 10:00:00,40.39,40.39,40.17,40.21,820100.0,24.5493,24.5493,24.4156,24.4399,820100.0
2013-12-12 10:30:00,40.21,40.24,40.03,40.21,754800.0,24.4399,24.4581,24.3305,24.4399,754800.0
2013-12-12 11:00:00,40.22,40.25,40.16,40.18,399200.0,24.446,24.4642,24.4095,24.4217,399200.0
2013-12-12 11:30:00,40.18,40.23,40.16,40.21,330800.0,24.4217,24.4521,24.4095,24.4399,330800.0
2013-12-12 12:00:00,40.21,40.22,40.04,40.11,374300.0,24.4399,24.446,24.3366,24.3791,374300.0
2013-12-12 12:30:00,40.12,40.14,40.1,40.13,202000.0,24.3852,24.3974,24.3731,24.3913,202000.0
2013-12-12 13:00:00,40.13,40.13,40.07,40.11,270900.0,24.3913,24.3913,24.3548,24.3791,270900.0
2013-12-12 13:30:00,40.11,40.11,40.05,40.06,292100.0,24.3791,24.3791,24.3427,24.3487,292100.0
2013-12-12 14:00:00,40.06,40.25,40.04,40.23,320700.0,24.3487,24.4642,24.3366,24.4521,320700.0
2013-12-12 14:30:00,40.23,40.35,40.23,40.29,321200.0,24.4521,24.525,24.4521,24.4885,321200.0
2013-12-12 15:00:00,40.29,40.32,40.24,40.26,304300.0,24.4885,24.5068,24.4581,24.4703,304300.0
2013-12-12 15:30:00,40.26,40.28,40.14,40.19,919500.0,24.4703,24.4825,24.3974,24.4278,919500.0
2013-12-13 09:30:00,40.29,40.37,40.15,40.16,349100.0,24.4885,24.5372,24.4034,24.4095,349100.0
2013-12-13 10:00:00,40.17,40.21,40.11,40.19,334600.0,24.4156,24.4399,24.3791,24.4278,334600.0
2013-12-13 10:30:00,40.2,40.23,40.11,40.16,184200.0,24.4338,24.4521,24.3791,24.4095,184200.0
2013-12-13 11:00:00,40.15,40.24,40.09,40.17,201600.0,24.4034,24.4581,24.367,24.4156,201600.0
2013-12-13 11:30:00,40.17,40.18,40.03,40.08,373300.0,24.4156,24.4217,24.3305,24.3609,373300.0
2013-12-13 12:00:00,40.07,40.12,40.05,40.1,155500.0,24.3548,24.3852,24.3427,24.3731,155500.0
2013-12-13 12:30:00,40.1,40.19,40.1,40.19,177700.0,24.3731,24.4278,24.3731,24.4278,177700.0
2013-12-13 13:00:00,40.19,40.21,40.12,40.16,154000.0,24.4278,24.4399,24.3852,24.4095,154000.0
2013-12-13 13:30:00,40.17,40.19,40.13,40.13,140200.0,24.4156,24.4278,24.3913,24.3913,140200.0
2013-12-13 14:00:00,40.13,40.15,40.05,40.05,261800.0,24.3913,24.4034,24.3427,24.3427,261800.0
2013-12-13 14:30:00,40.06,40.16,40.05,40.15,161400.0,24.3487,24.4095,24.3427,24.4034,161400.0
2013-12-13 15:00:00,40.15,40.17,40.12,40.14,174600.0,24.4034,24.4156,24.3852,24.3974,174600.0
2013-12-13 15:30:00,40.13,40.2,40.1,40.12,598900.0,24.3913,24.4338,24.3731,24.3852,598900.0
2013-12-16 09:30:00,40.24,40.59,40.23,40.54,464800.0,24.4581,24.6709,24.4521,24.6405,464800.0
2013-12-16 10:00:00,40.53,40.62,40.44,40.46,373100.0,24.6344,24.6891,24.5797,24.5919,373100.0
2013-12-16 10:30:00,40.45,40.5,40.35,40.47,391100.0,24.5858,24.6162,24.525,24.5979,391100.0
2013-12-16 11:00:00,40.46,40.53,40.38,40.48,342900.0,24.5919,24.6344,24.5432,24.604,342900.0
2013-12-16 11:30:00,40.48,40.5,40.42,40.45,208800.0,24.604,24.6162,24.5676,24.5858,208800.0
2013-12-16 12:00:00,40.46,40.46,40.35,40.36,165200.0,24.5919,24.5919,24.525,24.5311,165200.0
2013-12-16 12:30:00,40.35,40.36,40.28,40.34,138600.0,24.525,24.5311,24.4825,24.5189,138600.0
2013-12-16 13:00:00,40.34,40.36,40.27,40.3,158800.0,24.5189,24.5311,24.4764,24.4946,158800.0
2013-12-16 13:30:00,40.31,40.39,40.27,40.38,144600.0,24.5007,24.5493,24.4764,24.5432,144600.0
2013-12-16 14:00:00,40.38,40.45,40.35,40.41,230600.0,24.5432,24.5858,24.525,24.5615,230600.0
2013-12-16 14:30:00,40.42,40.45,40.38,40.4,188000.0,24.5676,24.5858,24.5432,24.5554,188000.0
2013-12-16 15:00:00,40.4,40.43,40.32,40.36,196900.0,24.5554,24.5736,24.5068,24.5311,196900.0
2013-12-16 15:30:00,40.36,40.42,40.34,40.37,583000.0,24.5311,24.5676,24.5189,24.5372,583000.0
2013-12-17 09:30:00,40.39,40.39,40.16,40.23,352500.0,24.5493,24.5493,24.4095,24.4521,352500.0
2013-12-17 10:00:00,40.23,40.39,40.23,40.32,403000.0,24.4521,24.5493,24.4521,24.5068,403000.0
2013-12-17 10:30:00,40.32,40.42,40.31,40.38,401400.0,24.5068,24.5676,24.5007,24.5432,401400.0
2013-12-17 11:00:00,40.39,40.41,40.3,40.3,292500.0,24.5493,24.5615,24.4946,24.4946,292500.0
2013-12-17 11:30:00,40.3,40.37,40.29,40.35,266300.0,24.4946,24.5372,24.4885,24.525,266300.0
2013-12-17 12:00:00,40.35,40.36,40.23,40.25,196700.0,24.525,24.5311,24.4521,24.4642,196700.0
2013-12-17 12:30:00,40.25,40.41,40.24,40.41,189700.0,24.4642,24.5615,24.4581,24.5615,189700.0
2013-12-17 13:00:00,40.41,40.41,40.3,40.33,202900.0,24.5615,24.5615,24.4946,24.5128,202900.0
2013-12-17 13:30:00,40.33,40.41,40.32,40.4,148900.0,24.5128,24.5615,24.5068,24.5554,148900.0
2013-12-17 14:00:00,40.41,40.54,40.4,40.51,326400.0,24.5615,24.6405,24.5554,24.6223,326400.0
2013-12-17 14:30:00,40.51,40.52,40.37,40.42,199000.0,24.6223,24.6283,24.5372,24.5676,199000.0
2013-12-17 15:00:00,40.42,40.43,40.38,40.42,259000.0,24.5676,24.5736,24.5432,24.5676,259000.0
2013-12-17 15:30:00,40.43,40.44,40.3,40.31,745700.0,24.5736,24.5797,24.4946,24.5007,745700.0
2013-12-18 09:30:00,40.35,40.66,40.35,40.6,433200.0,24.525,24.7134,24.525,24.677,433200.0
2013-12-18 10:00:00,40.61,40.63,40.47,40.52,329000.0,24.683,24.6952,24.5979,24.6283,329000.0
2013-12-18 10:30:00,40.51,40.61,40.5,40.53,264200.0,24.6223,24.683,24.6162,24.6344,264200.0
2013-12-18 11:00:00,40.53,40.64,40.51,40.64,284600.0,24.6344,24.7013,24.6223,24.7013,284600.0
2013-12-18 11:30:00,40.63,40.72,40.59,40.61,687800.0,24.6952,24.7499,24.6709,24.683,687800.0
2013-12-18 12:00:00,40.6,40.61,40.52,40.55,180500.0,24.677,24.683,24.6283,24.6466,180500.0
2013-12-18 12:30:00,40.55,40.65,40.55,40.56,361100.0,24.6466,24.7073,24.6466,24.6526,361100.0
2013-12-18 13:00:00,40.57,40.58,40.4,40.47,443500.0,24.6587,24.6648,24.5554,24.5979,443500.0
2013-12-18 13:30:00,40.47,40.48,40.32,40.39,506400.0,24.5979,24.604,24.5068,24.5493,506400.0
2013-12-18 14:00:00,40.38,40.95,40.16,40.87,996200.0,24.5432,24.8897,24.4095,24.8411,996200.0
2013-12-18 14:30:00,40.87,41.21,40.82,40.85,1288100.0,24.8411,25.0477,24.8107,24.8289,1288100.0
2013-12-18 15:00:00,40.85,41.05,40.76,40.85,750700.0,24.8289,24.9505,24.7742,24.8289,750700.0
2013-12-18 15:30:00,40.84,41.05,40.8,41.01,1032700.0,24.8228,24.9505,24.7985,24.9262,1032700.0
2013-12-19 09:30:00,41.0,41.0,40.42,40.55,983900.0,24.9201,24.9201,24.5676,24.6466,983900.0
2013-12-19 10:00:00,40.54,40.66,40.41,40.6,541300.0,24.6405,24.7134,24.5615,24.677,541300.0
2013-12-19 10:30:00,40.61,40.89,40.59,40.87,355500.0,24.683,24.8532,24.6709,24.8411,355500.0
2013-12-19 11:00:00,40.87,40.93,40.8,40.92,357400.0,24.8411,24.8775,24.7985,24.8715,357400.0
2013-12-19 11:30:00,40.93,40.98,40.86,40.94,453500.0,24.8775,24.9079,24.835,24.8836,453500.0
2013-12-19 12:00:00,40.94,40.94,40.78,40.81,403600.0,24.8836,24.8836,24.7864,24.8046,403600.0
2013-12-19 12:30:00,40.81,40.83,40.75,40.8,199900.0,24.8046,24.8168,24.7681,24.7985,199900.0
2013-12-19 13:00:00,40.79,40.87,40.75,40.84,226100.0,24.7924,24.8411,24.7681,24.8228,226100.0
2013-12-19 13:30:00,40.84,40.86,40.77,40.81,318200.0,24.8228,24.835,24.7803,24.8046,318200.0
2013-12-19 14:00:00,40.81,40.81,40.62,40.64,293700.0,24.8046,24.8046,24.6891,24.7013,293700.0
2013-12-19 14:30:00,40.64,40.79,40.63,40.79,274900.0,24.7013,24.7924,24.6952,24.7924,274900.0
2013-12-19 15:00:00,40.79,40.84,40.77,40.8,303300.0,24.7924,24.8228,24.7803,24.7985,303300.0
2013-12-19 15:30:00,40.79,40.87,40.72,40.79,757800.0,24.7924,24.8411,24.7499,24.7924,757800.0
2013-12-20 09:30:00,40.87,41.2,40.79,41.2,1610800.0,24.8411,25.0416,24.7924,25.0416,1610800.0
2013-12-20 10:00:00,41.19,41.23,41.05,41.07,341000.0,25.0356,25.0599,24.9505,24.9626,341000.0
2013-12-20 10:30:00,41.06,41.19,41.03,41.05,296600.0,24.9565,25.0356,24.9383,24.9505,296600.0
2013-12-20 11:00:00,41.04,41.18,41.01,41.15,222500.0,24.9444,25.0295,24.9262,25.0112,222500.0
2013-12-20 11:30:00,41.14,41.25,41.12,41.16,266700.0,25.0052,25.072,24.993,25.0173,266700.0
2013-12-20 12:00:00,41.15,41.18,41.09,41.16,247300.0,25.0112,25.0295,24.9748,25.0173,247300.0
2013-12-20 12:30:00,41.15,41.17,41.09,41.14,210100.0,25.0112,25.0234,24.9748,25.0052,210100.0
2013-12-20 13:00:00,41.14,41.2,41.13,41.17,175200.0,25.0052,25.0416,24.9991,25.0234,175200.0
2013-12-20 13:30:00,41.16,41.2,41.12,41.16,213600.0,25.0173,25.0416,24.993,25.0173,213600.0
2013-12-20 14:00:00,41.16,41.17,40.93,40.93,355500.0,25.0173,25.0234,24.8775,24.8775,355500.0
2013-12-20 14:30:00,40.93,40.97,40.86,40.9,334000.0,24.8775,24.9018,24.835,24.8593,334000.0
2013-12-20 15:00:00,40.9,40.96,40.83,40.88,338100.0,24.8593,24.8958,24.8168,24.8471,338100.0
2013-12-20 15:30:00,40.89,41.06,40.83,41.06,1535200.0,24.8532,24.9565,24.8168,24.9565,1535200.0
2013-12-23 09:30:00,41.14,41.25,41.09,41.13,420700.0,25.0052,25.072,24.9748,24.9991,420700.0
2013-12-23 10:00:00,41.13,41.16,40.96,40.96,336900.0,24.9991,25.0173,24.8958,24.8958,336900.0
2013-12-23 10:30:00,40.96,41.14,40.95,41.12,232600.0,24.8958,25.0052,24.8897,24.993,232600.0
2013-12-23 11:00:00,41.13,41.19,41.08,41.11,173100.0,24.9991,25.0356,24.9687,24.9869,173100.0
2013-12-23 11:30:00,41.11,41.14,41.05,41.09,138000.0,24.9869,25.0052,24.9505,24.9748,138000.0
2013-12-23 12:00:00,41.1,41.15,41.09,41.09,152700.0,24.9809,25.0112,24.9748,24.9748,152700.0
2013-12-23 12:30:00,41.1,41.12,41.03,41.07,194400.0,24.9809,24.993,24.9383,24.9626,194400.0
2013-12-23 13:00:00,41.07,41.08,40.99,41.02,182500.0,24.9626,24.9687,24.914,24.9322,182500.0
2013-12-23 13:30:00,41.02,41.06,40.95,40.98,199900.0,24.9322,24.9565,24.8897,24.9079,199900.0
2013-12-23 14:00:00,40.99,40.99,40.87,40.89,192000.0,24.914,24.914,24.8411,24.8532,192000.0
2013-12-23 14:30:00,40.9,41.0,40.89,40.96,215400.0,24.8593,24.9201,24.8532,24.8958,215400.0
2013-12-23 15:00:00,40.97,40.98,40.88,40.92,212300.0,24.9018,24.9079,24.8471,24.8715,212300.0
2013-12-23 15:30:00,40.92,40.97,40.85,40.89,576400.0,24.8715,24.9018,24.8289,24.8532,576400.0
2013-12-24 09:30:00,40.79,40.93,40.63,40.84,273500.0,24.7924,24.8775,24.6952,24.8228,273500.0
2013-12-24 10:00:00,40.84,41.04,40.81,40.96,307900.0,24.8228,24.9444,24.8046,24.8958,307900.0
2013-12-24 10:30:00,40.96,41.12,40.96,41.09,144900.0,24.8958,24.993,24.8958,24.9748,144900.0
2013-12-24 11:00:00,41.09,41.09,40.94,41.01,198800.0,24.9748,24.9748,24.8836,24.9262,198800.0
2013-12-24 11:30:00,41.01,41.04,40.92,41.0,132800.0,24.9262,24.9444,24.8715,24.9201,132800.0
2013-12-24 12:00:00,41.01,41.04,40.96,40.99,160400.0,24.9262,24.9444,24.8958,24.914,160400.0
2013-12-24 12:30:00,40.99,41.0,40.93,40.96,171800.0,24.914,24.9201,24.8775,24.8958,171800.0
2013-12-26 09:30:00,40.93,41.06,40.9,41.03,224200.0,24.8775,24.9565,24.8593,24.9383,224200.0
2013-12-26 10:00:00,41.03,41.04,40.76,40.82,319000.0,24.9383,24.9444,24.7742,24.8107,319000.0
2013-12-26 10:30:00,40.83,40.91,40.82,40.85,191500.0,24.8168,24.8654,24.8107,24.8289,191500.0
2013-12-26 11:00:00,40.85,40.86,40.76,40.81,177900.0,24.8289,24.835,24.7742,24.8046,177900.0
2013-12-26 11:30:00,40.81,40.88,40.72,40.76,159000.0,24.8046,24.8471,24.7499,24.7742,159000.0
2013-12-26 12:00:00,40.76,40.77,40.67,40.71,179900.0,24.7742,24.7803,24.7195,24.7438,179900.0
2013-12-26 12:30:00,40.71,40.76,40.69,40.73,196500.0,24.7438,24.7742,24.7317,24.756,196500.0
2013-12-26 13:00:00,40.72,40.74,40.67,40.74,182500.0,24.7499,24.762,24.7195,24.762,182500.0
2013-12-26 13:30:00,40.74,40.75,40.69,40.72,184800.0,24.762,24.7681,24.7317,24.7499,184800.0
2013-12-26 14:00:00,40.73,40.79,40.73,40.77,144500.0,24.756,24.7924,24.756,24.7803,144500.0
2013-12-26 14:30:00,40.77,40.81,40.75,40.8,167100.0,24.7803,24.8046,24.7681,24.7985,167100.0
2013-12-26 15:00:00,40.8,40.84,40.73,40.75,321000.0,24.7985,24.8228,24.756,24.7681,321000.0
2013-12-26 15:30:00,40.76,40.78,40.72,40.76,469400.0,24.7742,24.7864,24.7499,24.7742,469400.0
2013-12-27 09:30:00,40.71,40.93,40.65,40.91,580600.0,24.7438,24.8775,24.7073,24.8654,580600.0
2013-12-27 10:00:00,40.91,40.96,40.73,40.79,329400.0,24.8654,24.8958,24.756,24.7924,329400.0
2013-12-27 10:30:00,40.79,40.86,40.7,40.78,319200.0,24.7924,24.835,24.7377,24.7864,319200.0
2013-12-27 11:00:00,40.79,40.79,40.61,40.65,230300.0,24.7924,24.7924,24.683,24.7073,230300.0
2013-12-27 11:30:00,40.66,40.8,40.65,40.76,426900.0,24.7134,24.7985,24.7073,24.7742,426900.0
2013-12-27 12:00:00,40.76,40.84,40.71,40.83,144600.0,24.7742,24.8228,24.7438,24.8168,144600.0
2013-12-27 12:30:00,40.82,40.85,40.77,40.8,93800.0,24.8107,24.8289,24.7803,24.7985,93800.0
2013-12-27 13:00:00,40.81,40.84,40.75,40.76,158200.0,24.8046,24.8228,24.7681,24.7742,158200.0
2013-12-27 13:30:00,40.76,40.78,40.72,40.77,117700.0,24.7742,24.7864,24.7499,24.7803,117700.0
2013-12-27 14:00:00,40.77,40.84,40.77,40.82,170400.0,24.7803,24.8228,24.7803,24.8107,170400.0
2013-12-27 14:30:00,40.82,40.85,40.79,40.82,185000.0,24.8107,24.8289,24.7924,24.8107,185000.0
2013-12-27 15:00:00,40.81,40.87,40.8,40.85,231800.0,24.8046,24.8411,24.7985,24.8289,231800.0
2013-12-27 15:30:00,40.85,40.88,40.82,40.85,329700.0,24.8289,24.8471,24.8107,24.8289,329700.0
2013-12-30 09:30:00,40.8,41.13,40.76,41.01,721600.0,24.7985,24.9991,24.7742,24.9262,721600.0
2013-12-30 10:00:00,41.0,41.09,40.95,41.03,257100.0,24.9201,24.9748,24.8897,24.9383,257100.0
2013-12-30 10:30:00,41.04,41.05,40.97,41.02,252500.0,24.9444,24.9505,24.9018,24.9322,252500.0
2013-12-30 11:00:00,41.02,41.02,40.9,40.9,177700.0,24.9322,24.9322,24.8593,24.8593,177700.0
2013-12-30 11:30:00,40.9,40.92,40.86,40.87,290700.0,24.8593,24.8715,24.835,24.8411,290700.0
2013-12-30 12:00:00,40.87,40.94,40.87,40.91,251800.0,24.8411,24.8836,24.8411,24.8654,251800.0
2013-12-30 12:30:00,40.92,40.92,40.87,40.91,266300.0,24.8715,24.8715,24.8411,24.8654,266300.0
2013-12-30 13:00:00,40.91,40.95,40.88,40.94,267700.0,24.8654,24.8897,24.8471,24.8836,267700.0
2013-12-30 13:30:00,40.94,41.03,40.93,41.01,348900.0,24.8836,24.9383,24.8775,24.9262,348900.0
2013-12-30 14:00:00,41.02,41.1,41.01,41.04,316300.0,24.9322,24.9809,24.9262,24.9444,316300.0
2013-12-30 14:30:00,41.05,41.07,40.98,41.01,250700.0,24.9505,24.9626,24.9079,24.9262,250700.0
2013-12-30 15:00:00,41.01,41.03,40.9,40.91,341800.0,24.9262,24.9383,24.8593,24.8654,341800.0
2013-12-30 15:30:00,40.9,41.01,40.88,41.0,805500.0,24.8593,24.9262,24.8471,24.9201,805500.0
2013-12-31 09:30:00,41.04,41.14,40.89,40.93,322500.0,24.9444,25.0052,24.8532,24.8775,322500.0
2013-12-31 10:00:00,40.92,41.04,40.89,40.94,326400.0,24.8715,24.9444,24.8532,24.8836,326400.0
2013-12-31 10:30:00,40.94,40.95,40.88,40.88,278100.0,24.8836,24.8897,24.8471,24.8471,278100.0
2013-12-31 11:00:00,40.89,40.99,40.89,40.98,270400.0,24.8532,24.914,24.8532,24.9079,270400.0
2013-12-31 11:30:00,40.98,41.04,40.98,41.04,256400.0,24.9079,24.9444,24.9079,24.9444,256400.0
2013-12-31 12:00:00,41.04,41.07,41.03,41.06,375300.0,24.9444,24.9626,24.9383,24.9565,375300.0
2013-12-31 12:30:00,41.07,41.11,41.0,41.05,312300.0,24.9626,24.9869,24.9201,24.9505,312300.0
2013-12-31 13:00:00,41.04,41.15,41.02,41.13,269000.0,24.9444,25.0112,24.9322,24.9991,269000.0
2013-12-31 13:30:00,41.14,41.2,41.13,41.16,278600.0,25.0052,25.0416,24.9991,25.0173,278600.0
2013-12-31 14:00:00,41.16,41.17,41.02,41.06,306600.0,25.0173,25.0234,24.9322,24.9565,306600.0
2013-12-31 14:30:00,41.06,41.07,41.01,41.06,243900.0,24.9565,24.9626,24.9262,24.9565,243900.0
2013-12-31 15:00:00,41.06,41.13,41.05,41.06,234300.0,24.9565,24.9991,24.9505,24.9565,234300.0
2013-12-31 15:30:00,41.06,41.17,41.02,41.1,506700.0,24.9565,25.0234,24.9322,24.9809,506700.0
2014-01-02 09:30:00,41.09,41.13,40.84,40.95,624700.0,24.9748,24.9991,24.8228,24.8897,624700.0
2014-01-02 10:00:00,40.95,41.02,40.85,41.02,438300.0,24.8897,24.9322,24.8289,24.9322,438300.0
2014-01-02 10:30:00,41.02,41.1,40.97,40.97,262600.0,24.9322,24.9809,24.9018,24.9018,262600.0
2014-01-02 11:00:00,40.97,40.98,40.89,40.89,310100.0,24.9018,24.9079,24.8532,24.8532,310100.0
2014-01-02 11:30:00,40.89,40.92,40.77,40.85,344400.0,24.8532,24.8715,24.7803,24.8289,344400.0
2014-01-02 12:00:00,40.85,40.86,40.72,40.76,508700.0,24.8289,24.835,24.7499,24.7742,508700.0
2014-01-02 12:30:00,40.76,40.79,40.67,40.7,281400.0,24.7742,24.7924,24.7195,24.7377,281400.0
2014-01-02 13:00:00,40.7,40.72,40.66,40.7,203400.0,24.7377,24.7499,24.7134,24.7377,203400.0
2014-01-02 13:30:00,40.69,40.72,40.64,40.65,222200.0,24.7317,24.7499,24.7013,24.7073,222200.0
2014-01-02 14:00:00,40.66,40.69,40.59,40.65,402000.0,24.7134,24.7317,24.6709,24.7073,402000.0
2014-01-02 14:30:00,40.65,40.83,40.64,40.8,425000.0,24.7073,24.8168,24.7013,24.7985,425000.0
2014-01-02 15:00:00,40.8,40.9,40.78,40.86,630500.0,24.7985,24.8593,24.7864,24.835,630500.0
2014-01-02 15:30:00,40.85,40.86,40.67,40.68,924500.0,24.8289,24.835,24.7195,24.7256,924500.0
2014-01-03 09:30:00,40.67,40.77,40.47,40.54,520800.0,24.7195,24.7803,24.5979,24.6405,520800.0
2014-01-03 10:00:00,40.55,40.64,40.47,40.52,341300.0,24.6466,24.7013,24.5979,24.6283,341300.0
2014-01-03 10:30:00,40.51,40.63,40.48,40.52,225800.0,24.6223,24.6952,24.604,24.6283,225800.0
2014-01-03 11:00:00,40.52,40.59,40.4,40.43,384800.0,24.6283,24.6709,24.5554,24.5736,384800.0
2014-01-03 11:30:00,40.42,40.49,40.35,40.38,287800.0,24.5676,24.6101,24.525,24.5432,287800.0
2014-01-03 12:00:00,40.37,40.41,40.3,40.35,224900.0,24.5372,24.5615,24.4946,24.525,224900.0
2014-01-03 12:30:00,40.36,40.38,40.31,40.34,144900.0,24.5311,24.5432,24.5007,24.5189,144900.0
2014-01-03 13:00:00,40.34,40.38,40.27,40.31,285600.0,24.5189,24.5432,24.4764,24.5007,285600.0
2014-01-03 13:30:00,40.32,40.37,40.3,40.36,143800.0,24.5068,24.5372,24.4946,24.5311,143800.0
2014-01-03 14:00:00,40.36,40.48,40.36,40.47,227400.0,24.5311,24.604,24.5311,24.5979,227400.0
2014-01-03 14:30:00,40.48,40.6,40.46,40.52,300500.0,24.604,24.677,24.5919,24.6283,300500.0
2014-01-03 15:00:00,40.53,40.67,40.51,40.53,368200.0,24.6344,24.7195,24.6223,24.6344,368200.0
2014-01-03 15:30:00,40.53,40.55,40.45,40.47,626900.0,24.6344,24.6466,24.5858,24.5979,626900.0
2014-01-06 09:30:00,40.52,40.64,40.42,40.53,401300.0,24.6283,24.7013,24.5676,24.6344,401300.0
2014-01-06 10:00:00,40.52,40.69,40.47,40.56,361000.0,24.6283,24.7317,24.5979,24.6526,361000.0
2014-01-06 10:30:00,40.56,40.64,40.44,40.45,305200.0,24.6526,24.7013,24.5797,24.5858,305200.0
2014-01-06 11:00:00,40.46,40.49,40.32,40.37,323300.0,24.5919,24.6101,24.5068,24.5372,323300.0
2014-01-06 11:30:00,40.36,40.41,40.32,40.37,193100.0,24.5311,24.5615,24.5068,24.5372,193100.0
2014-01-06 12:00:00,40.36,40.4,40.3,40.31,205100.0,24.5311,24.5554,24.4946,24.5007,205100.0
2014-01-06 12:30:00,40.31,40.39,40.3,40.37,215500.0,24.5007,24.5493,24.4946,24.5372,215500.0
2014-01-06 13:00:00,40.36,40.4,40.34,40.34,197900.0,24.5311,24.5554,24.5189,24.5189,197900.0
2014-01-06 13:30:00,40.34,40.42,40.28,40.39,335800.0,24.5189,24.5676,24.4825,24.5493,335800.0
2014-01-06 14:00:00,40.39,40.43,40.32,40.32,181800.0,24.5493,24.5736,24.5068,24.5068,181800.0
2014-01-06 14:30:00,40.32,40.36,40.31,40.36,151100.0,24.5068,24.5311,24.5007,24.5311,151100.0
2014-01-06 15:00:00,40.36,40.4,40.33,40.36,260700.0,24.5311,24.5554,24.5128,24.5311,260700.0
2014-01-06 15:30:00,40.36,40.46,40.32,40.4,749400.0,24.5311,24.5919,24.5068,24.5554,749400.0
2014-01-07 09:30:00,40.48,40.71,40.41,40.6,517900.0,24.604,24.7438,24.5615,24.677,517900.0
2014-01-07 10:00:00,40.59,40.69,40.57,40.63,489000.0,24.6709,24.7317,24.6587,24.6952,489000.0
2014-01-07 10:30:00,40.63,40.67,40.48,40.5,538700.0,24.6952,24.7195,24.604,24.6162,538700.0
2014-01-07 11:00:00,40.5,40.68,40.47,40.61,590900.0,24.6162,24.7256,24.5979,24.683,590900.0
2014-01-07 11:30:00,40.6,40.7,40.59,40.66,206600.0,24.677,24.7377,24.6709,24.7134,206600.0
2014-01-07 12:00:00,40.65,40.71,40.63,40.71,157900.0,24.7073,24.7438,24.6952,24.7438,157900.0
2014-01-07 12:30:00,40.7,40.75,40.67,40.7,164700.0,24.7377,24.7681,24.7195,24.7377,164700.0
2014-01-07 13:00:00,40.7,40.72,40.64,40.65,128700.0,24.7377,24.7499,24.7013,24.7073,128700.0
2014-01-07 13:30:00,40.65,40.69,40.58,40.6,167500.0,24.7073,24.7317,24.6648,24.677,167500.0
2014-01-07 14:00:00,40.61,40.75,40.58,40.73,187500.0,24.683,24.7681,24.6648,24.756,187500.0
2014-01-07 14:30:00,40.73,40.77,40.66,40.69,240800.0,24.756,24.7803,24.7134,24.7317,240800.0
2014-01-07 15:00:00,40.7,40.72,40.64,40.68,170200.0,24.7377,24.7499,24.7013,24.7256,170200.0
2014-01-07 15:30:00,40.68,40.77,40.65,40.75,652000.0,24.7256,24.7803,24.7073,24.7681,652000.0
2014-01-08 09:30:00,40.72,40.78,40.41,40.45,311600.0,24.7499,24.7864,24.5615,24.5858,311600.0
2014-01-08 10:00:00,40.45,40.67,40.43,40.6,274200.0,24.5858,24.7195,24.5736,24.677,274200.0
2014-01-08 10:30:00,40.59,40.6,40.45,40.56,317200.0,24.6709,24.677,24.5858,24.6526,317200.0
2014-01-08 11:00:00,40.55,40.56,40.35,40.37,326100.0,24.6466,24.6526,24.525,24.5372,326100.0
2014-01-08 11:30:00,40.38,40.47,40.36,40.4,224100.0,24.5432,24.5979,24.5311,24.5554,224100.0
2014-01-08 12:00:00,40.4,40.45,40.34,40.42,179000.0,24.5554,24.5858,24.5189,24.5676,179000.0
2014-01-08 12:30:00,40.41,40.43,40.3,40.37,160100.0,24.5615,24.5736,24.4946,24.5372,160100.0
2014-01-08 13:00:00,40.37,40.45,40.36,40.45,145400.0,24.5372,24.5858,24.5311,24.5858,145400.0
2014-01-08 13:30:00,40.45,40.46,40.39,40.41,349600.0,24.5858,24.5919,24.5493,24.5615,349600.0
2014-01-08 14:00:00,40.41,40.44,40.32,40.37,294600.0,24.5615,24.5797,24.5068,24.5372,294600.0
2014-01-08 14:30:00,40.38,40.44,40.36,40.43,236400.0,24.5432,24.5797,24.5311,24.5736,236400.0
2014-01-08 15:00:00,40.43,40.46,40.32,40.34,312800.0,24.5736,24.5919,24.5068,24.5189,312800.0
2014-01-08 15:30:00,40.34,40.43,40.33,40.41,554000.0,24.5189,24.5736,24.5128,24.5615,554000.0
2014-01-09 09:30:00,40.5,40.54,40.29,40.32,289000.0,24.6162,24.6405,24.4885,24.5068,289000.0
2014-01-09 10:00:00,40.32,40.46,40.32,40.41,253100.0,24.5068,24.5919,24.5068,24.5615,253100.0
2014-01-09 10:30:00,40.42,40.51,40.41,40.43,513700.0,24.5676,24.6223,24.5615,24.5736,513700.0
2014-01-09 11:00:00,40.43,40.51,40.39,40.47,293200.0,24.5736,24.6223,24.5493,24.5979,293200.0
2014-01-09 11:30:00,40.47,40.51,40.37,40.43,287300.0,24.5979,24.6223,24.5372,24.5736,287300.0
2014-01-09 12:00:00,40.42,40.47,40.35,40.4,199700.0,24.5676,24.5979,24.525,24.5554,199700.0
2014-01-09 12:30:00,40.41,40.62,40.4,40.61,222100.0,24.5615,24.6891,24.5554,24.683,222100.0
2014-01-09 13:00:00,40.61,40.61,40.48,40.57,211100.0,24.683,24.683,24.604,24.6587,211100.0
2014-01-09 13:30:00,40.57,40.59,40.51,40.52,130100.0,24.6587,24.6709,24.6223,24.6283,130100.0
2014-01-09 14:00:00,40.53,40.55,40.43,40.49,199700.0,24.6344,24.6466,24.5736,24.6101,199700.0
2014-01-09 14:30:00,40.48,40.58,40.46,40.54,135900.0,24.604,24.6648,24.5919,24.6405,135900.0
2014-01-09 15:00:00,40.55,40.64,40.53,40.61,189900.0,24.6466,24.7013,24.6344,24.683,189900.0
2014-01-09 15:30:00,40.62,40.64,40.53,40.62,536300.0,24.6891,24.7013,24.6344,24.6891,536300.0
2014-01-10 09:30:00,40.78,41.69,40.65,41.3,1172300.0,24.7864,25.3395,24.7073,25.1024,1172300.0
2014-01-10 10:00:00,41.29,41.37,41.2,41.28,517400.0,25.0963,25.145,25.0416,25.0903,517400.0
2014-01-10 10:30:00,41.28,41.32,41.23,41.29,362300.0,25.0903,25.1146,25.0599,25.0963,362300.0
2014-01-10 11:00:00,41.29,41.3,41.11,41.21,322200.0,25.0963,25.1024,24.9869,25.0477,322200.0
2014-01-10 11:30:00,41.21,41.32,41.15,41.3,328300.0,25.0477,25.1146,25.0112,25.1024,328300.0
2014-01-10 12:00:00,41.3,41.44,41.28,41.4,287900.0,25.1024,25.1875,25.0903,25.1632,287900.0
2014-01-10 12:30:00,41.4,41.45,41.34,41.36,324100.0,25.1632,25.1936,25.1267,25.1389,324100.0
2014-01-10 13:00:00,41.36,41.45,41.35,41.4,252700.0,25.1389,25.1936,25.1328,25.1632,252700.0
2014-01-10 13:30:00,41.4,41.45,41.4,41.41,259500.0,25.1632,25.1936,25.1632,25.1693,259500.0
2014-01-10 14:00:00,41.42,41.44,41.39,41.42,196900.0,25.1754,25.1875,25.1571,25.1754,196900.0
2014-01-10 14:30:00,41.42,41.48,41.4,41.46,287400.0,25.1754,25.2118,25.1632,25.1997,287400.0
2014-01-10 15:00:00,41.45,41.5,41.4,41.4,345700.0,25.1936,25.224,25.1632,25.1632,345700.0
2014-01-10 15:30:00,41.41,41.46,41.3,41.4,821200.0,25.1693,25.1997,25.1024,25.1632,821200.0
2014-01-13 09:30:00,41.36,41.48,41.18,41.3,386200.0,25.1389,25.2118,25.0295,25.1024,386200.0
2014-01-13 10:00:00,41.3,41.46,41.27,41.4,386900.0,25.1024,25.1997,25.0842,25.1632,386900.0
2014-01-13 10:30:00,41.41,41.44,41.29,41.3,241900.0,25.1693,25.1875,25.0963,25.1024,241900.0
2014-01-13 11:00:00,41.29,41.33,41.19,41.33,208800.0,25.0963,25.1207,25.0356,25.1207,208800.0
2014-01-13 11:30:00,41.33,41.37,41.28,41.28,150200.0,25.1207,25.145,25.0903,25.0903,150200.0
2014-01-13 12:00:00,41.28,41.29,41.19,41.25,263300.0,25.0903,25.0963,25.0356,25.072,263300.0
2014-01-13 12:30:00,41.25,41.28,41.21,41.25,307600.0,25.072,25.0903,25.0477,25.072,307600.0
2014-01-13 13:00:00,41.25,41.27,41.21,41.23,292800.0,25.072,25.0842,25.0477,25.0599,292800.0
2014-01-13 13:30:00,41.23,41.34,41.22,41.33,401700.0,25.0599,25.1267,25.0538,25.1207,401700.0
2014-01-13 14:00:00,41.33,41.36,41.24,41.28,316600.0,25.1207,25.1389,25.066,25.0903,316600.0
2014-01-13 14:30:00,41.28,41.31,41.25,41.25,263700.0,25.0903,25.1085,25.072,25.072,263700.0
2014-01-13 15:00:00,41.25,41.32,41.24,41.3,412200.0,25.072,25.1146,25.066,25.1024,412200.0
2014-01-13 15:30:00,41.3,41.33,41.26,41.28,745800.0,25.1024,25.1207,25.0781,25.0903,745800.0
2014-01-14 09:30:00,41.32,41.43,41.23,41.34,309700.0,25.1146,25.1814,25.0599,25.1267,309700.0
2014-01-14 10:00:00,41.33,41.38,41.25,41.25,224600.0,25.1207,25.151,25.072,25.072,224600.0
2014-01-14 10:30:00,41.26,41.34,41.25,41.29,158000.0,25.0781,25.1267,25.072,25.0963,158000.0
2014-01-14 11:00:00,41.3,41.41,41.25,41.34,145800.0,25.1024,25.1693,25.072,25.1267,145800.0
2014-01-14 11:30:00,41.34,41.39,41.24,41.3,142100.0,25.1267,25.1571,25.066,25.1024,142100.0
2014-01-14 12:00:00,41.3,41.32,41.24,41.24,203000.0,25.1024,25.1146,25.066,25.066,203000.0
2014-01-14 12:30:00,41.24,41.29,41.17,41.17,721000.0,25.066,25.0963,25.0234,25.0234,721000.0
2014-01-14 13:00:00,41.17,41.2,41.11,41.13,153200.0,25.0234,25.0416,24.9869,24.9991,153200.0
2014-01-14 13:30:00,41.13,41.17,41.11,41.11,136700.0,24.9991,25.0234,24.9869,24.9869,136700.0
2014-01-14 14:00:00,41.12,41.23,41.1,41.2,240600.0,24.993,25.0599,24.9809,25.0416,240600.0
2014-01-14 14:30:00,41.2,41.24,41.14,41.17,165800.0,25.0416,25.066,25.0052,25.0234,165800.0
2014-01-14 15:00:00,41.17,41.21,41.13,41.18,265800.0,25.0234,25.0477,24.9991,25.0295,265800.0
2014-01-14 15:30:00,41.18,41.2,41.07,41.11,1038700.0,25.0295,25.0416,24.9626,24.9869,1038700.0
2014-01-15 09:30:00,41.16,41.22,41.0,41.09,312900.0,25.0173,25.0538,24.9201,24.9748,312900.0
2014-01-15 10:00:00,41.08,41.18,41.05,41.16,247800.0,24.9687,25.0295,24.9505,25.0173,247800.0
2014-01-15 10:30:00,41.16,41.18,41.05,41.07,132000.0,25.0173,25.0295,24.9505,24.9626,132000.0
2014-01-15 11:00:00,41.07,41.17,41.05,41.1,173300.0,24.9626,25.0234,24.9505,24.9809,173300.0
2014-01-15 11:30:00,41.1,41.16,41.07,41.1,149700.0,24.9809,25.0173,24.9626,24.9809,149700.0
2014-01-15 12:00:00,41.11,41.16,41.07,41.09,105300.0,24.9869,25.0173,24.9626,24.9748,105300.0
2014-01-15 12:30:00,41.09,41.1,41.02,41.04,103900.0,24.9748,24.9809,24.9322,24.9444,103900.0
2014-01-15 13:00:00,41.04,41.07,41.0,41.01,105600.0,24.9444,24.9626,24.9201,24.9262,105600.0
2014-01-15 13:30:00,41.02,41.07,41.0,41.02,123200.0,24.9322,24.9626,24.9201,24.9322,123200.0
2014-01-15 14:00:00,41.03,41.09,41.01,41.07,115800.0,24.9383,24.9748,24.9262,24.9626,115800.0
2014-01-15 14:30:00,41.07,41.08,41.03,41.05,96800.0,24.9626,24.9687,24.9383,24.9505,96800.0
2014-01-15 15:00:00,41.05,41.06,40.96,41.04,317200.0,24.9505,24.9565,24.8958,24.9444,317200.0
2014-01-15 15:30:00,41.05,41.11,41.04,41.08,870900.0,24.9505,24.9869,24.9444,24.9687,870900.0
2014-01-16 09:30:00,41.08,41.17,40.99,41.08,316800.0,24.9687,25.0234,24.914,24.9687,316800.0
2014-01-16 10:00:00,41.08,41.13,41.01,41.03,247300.0,24.9687,24.9991,24.9262,24.9383,247300.0
2014-01-16 10:30:00,41.04,41.06,40.99,41.06,184600.0,24.9444,24.9565,24.914,24.9565,184600.0
2014-01-16 11:00:00,41.06,41.1,40.99,41.09,192400.0,24.9565,24.9809,24.914,24.9748,192400.0
2014-01-16 11:30:00,41.09,41.15,41.05,41.08,133700.0,24.9748,25.0112,24.9505,24.9687,133700.0
2014-01-16 12:00:00,41.08,41.1,40.94,40.97,141500.0,24.9687,24.9809,24.8836,24.9018,141500.0
2014-01-16 12:30:00,40.97,41.0,40.93,40.99,176500.0,24.9018,24.9201,24.8775,24.914,176500.0
2014-01-16 13:00:00,40.99,41.09,40.98,41.09,237200.0,24.914,24.9748,24.9079,24.9748,237200.0
2014-01-16 13:30:00,41.09,41.15,41.05,41.12,212600.0,24.9748,25.0112,24.9505,24.993,212600.0
2014-01-16 14:00:00,41.12,41.15,41.11,41.15,119200.0,24.993,25.0112,24.9869,25.0112,119200.0
2014-01-16 14:30:00,41.15,41.2,41.1,41.18,189900.0,25.0112,25.0416,24.9809,25.0295,189900.0
2014-01-16 15:00:00,41.19,41.2,41.15,41.18,156100.0,25.0356,25.0416,25.0112,25.0295,156100.0
2014-01-16 15:30:00,41.18,41.25,41.15,41.24,575600.0,25.0295,25.072,25.0112,25.066,575600.0
2014-01-17 09:30:00,41.33,41.36,41.15,41.2,637300.0,25.1207,25.1389,25.0112,25.0416,637300.0
2014-01-17 10:00:00,41.22,41.31,41.2,41.22,211900.0,25.0538,25.1085,25.0416,25.0538,211900.0
2014-01-17 10:30:00,41.21,41.25,41.18,41.24,96800.0,25.0477,25.072,25.0295,25.066,96800.0
2014-01-17 11:00:00,41.24,41.33,41.23,41.31,122500.0,25.066,25.1207,25.0599,25.1085,122500.0
2014-01-17 11:30:00,41.32,41.37,41.26,41.29,116600.0,25.1146,25.145,25.0781,25.0963,116600.0
2014-01-17 12:00:00,41.29,41.31,41.27,41.28,69800.0,25.0963,25.1085,25.0842,25.0903,69800.0
2014-01-17 12:30:00,41.28,41.33,41.27,41.28,71600.0,25.0903,25.1207,25.0842,25.0903,71600.0
2014-01-17 13:00:00,41.28,41.3,41.22,41.23,67000.0,25.0903,25.1024,25.0538,25.0599,67000.0
2014-01-17 13:30:00,41.24,41.27,41.2,41.25,95200.0,25.066,25.0842,25.0416,25.072,95200.0
2014-01-17 14:00:00,41.26,41.28,41.22,41.23,176600.0,25.0781,25.0903,25.0538,25.0599,176600.0
2014-01-17 14:30:00,41.24,41.24,41.19,41.21,107100.0,25.066,25.066,25.0356,25.0477,107100.0
2014-01-17 15:00:00,41.22,41.24,41.1,41.11,282400.0,25.0538,25.066,24.9809,24.9869,282400.0
2014-01-17 15:30:00,41.11,41.23,41.09,41.16,545600.0,24.9869,25.0599,24.9748,25.0173,545600.0
2014-01-21 09:30:00,41.35,41.54,41.35,41.42,541200.0,25.1328,25.2483,25.1328,25.1754,541200.0
2014-01-21 10:00:00,41.42,41.48,41.33,41.35,327600.0,25.1754,25.2118,25.1207,25.1328,327600.0
2014-01-21 10:30:00,41.35,41.49,41.35,41.48,205900.0,25.1328,25.2179,25.1328,25.2118,205900.0
2014-01-21 11:00:00,41.47,41.5,41.33,41.39,157300.0,25.2057,25.224,25.1207,25.1571,157300.0
2014-01-21 11:30:00,41.38,41.43,41.35,41.42,161600.0,25.151,25.1814,25.1328,25.1754,161600.0
2014-01-21 12:00:00,41.42,41.53,41.39,41.52,188700.0,25.1754,25.2422,25.1571,25.2361,188700.0
2014-01-21 12:30:00,41.52,41.52,41.46,41.49,110000.0,25.2361,25.2361,25.1997,25.2179,110000.0
2014-01-21 13:00:00,41.5,41.57,41.47,41.54,206300.0,25.224,25.2665,25.2057,25.2483,206300.0
2014-01-21 13:30:00,41.54,41.62,41.53,41.58,143100.0,25.2483,25.2969,25.2422,25.2726,143100.0
2014-01-21 14:00:00,41.58,41.64,41.57,41.59,136400.0,25.2726,25.3091,25.2665,25.2787,136400.0
2014-01-21 14:30:00,41.58,41.66,41.57,41.61,144600.0,25.2726,25.3212,25.2665,25.2908,144600.0
2014-01-21 15:00:00,41.61,41.62,41.57,41.62,199700.0,25.2908,25.2969,25.2665,25.2969,199700.0
2014-01-21 15:30:00,41.61,41.68,41.59,41.66,446500.0,25.2908,25.3334,25.2787,25.3212,446500.0
2014-01-22 09:30:00,41.62,41.8,41.58,41.67,292100.0,25.2969,25.4063,25.2726,25.3273,292100.0
2014-01-22 10:00:00,41.66,41.73,41.59,41.72,225700.0,25.3212,25.3638,25.2787,25.3577,225700.0
2014-01-22 10:30:00,41.71,41.73,41.6,41.61,153000.0,25.3516,25.3638,25.2848,25.2908,153000.0
2014-01-22 11:00:00,41.6,41.66,41.59,41.64,118100.0,25.2848,25.3212,25.2787,25.3091,118100.0
2014-01-22 11:30:00,41.64,41.71,41.59,41.68,173300.0,25.3091,25.3516,25.2787,25.3334,173300.0
2014-01-22 12:00:00,41.67,41.74,41.66,41.7,95500.0,25.3273,25.3699,25.3212,25.3455,95500.0
2014-01-22 12:30:00,41.7,41.72,41.66,41.69,92600.0,25.3455,25.3577,25.3212,25.3395,92600.0
2014-01-22 13:00:00,41.69,41.74,41.67,41.7,163800.0,25.3395,25.3699,25.3273,25.3455,163800.0
2014-01-22 13:30:00,41.7,41.7,41.6,41.64,133700.0,25.3455,25.3455,25.2848,25.3091,133700.0
2014-01-22 14:00:00,41.64,41.65,41.61,41.61,117800.0,25.3091,25.3152,25.2908,25.2908,117800.0
2014-01-22 14:30:00,41.62,41.63,41.54,41.57,168800.0,25.2969,25.303,25.2483,25.2665,168800.0
2014-01-22 15:00:00,41.57,41.64,41.57,41.63,126500.0,25.2665,25.3091,25.2665,25.303,126500.0
2014-01-22 15:30:00,41.63,41.66,41.59,41.6,466300.0,25.303,25.3212,25.2787,25.2848,466300.0
2014-01-23 09:30:00,41.46,41.48,41.3,41.31,350800.0,25.1997,25.2118,25.1024,25.1085,350800.0
2014-01-23 10:00:00,41.32,41.39,41.28,41.33,283300.0,25.1146,25.1571,25.0903,25.1207,283300.0
2014-01-23 10:30:00,41.33,41.46,41.31,41.43,305300.0,25.1207,25.1997,25.1085,25.1814,305300.0
2014-01-23 11:00:00,41.43,41.56,41.38,41.51,249200.0,25.1814,25.2605,25.151,25.2301,249200.0
2014-01-23 11:30:00,41.5,41.53,41.43,41.45,171500.0,25.224,25.2422,25.1814,25.1936,171500.0
2014-01-23 12:00:00,41.46,41.46,41.33,41.35,251600.0,25.1997,25.1997,25.1207,25.1328,251600.0
2014-01-23 12:30:00,41.35,41.43,41.34,41.35,210700.0,25.1328,25.1814,25.1267,25.1328,210700.0
2014-01-23 13:00:00,41.35,41.37,41.3,41.35,241900.0,25.1328,25.145,25.1024,25.1328,241900.0
2014-01-23 13:30:00,41.34,41.36,41.27,41.35,256200.0,25.1267,25.1389,25.0842,25.1328,256200.0
2014-01-23 14:00:00,41.35,41.42,41.33,41.4,211000.0,25.1328,25.1754,25.1207,25.1632,211000.0
2014-01-23 14:30:00,41.4,41.45,41.38,41.42,161200.0,25.1632,25.1936,25.151,25.1754,161200.0
2014-01-23 15:00:00,41.42,41.46,41.39,41.45,208200.0,25.1754,25.1997,25.1571,25.1936,208200.0
2014-01-23 15:30:00,41.45,41.52,41.37,41.43,658700.0,25.1936,25.2361,25.145,25.1814,658700.0
2014-01-24 09:30:00,41.36,41.62,41.17,41.61,584000.0,25.1389,25.2969,25.0234,25.2908,584000.0
2014-01-24 10:00:00,41.6,41.82,41.56,41.81,776100.0,25.2848,25.4185,25.2605,25.4124,776100.0
2014-01-24 10:30:00,41.81,41.81,41.52,41.61,631300.0,25.4124,25.4124,25.2361,25.2908,631300.0
2014-01-24 11:00:00,41.6,41.73,41.59,41.59,531100.0,25.2848,25.3638,25.2787,25.2787,531100.0
2014-01-24 11:30:00,41.59,41.64,41.53,41.62,303300.0,25.2787,25.3091,25.2422,25.2969,303300.0
2014-01-24 12:00:00,41.61,41.69,41.58,41.6,346500.0,25.2908,25.3395,25.2726,25.2848,346500.0
2014-01-24 12:30:00,41.59,41.61,41.48,41.5,223600.0,25.2787,25.2908,25.2118,25.224,223600.0
2014-01-24 13:00:00,41.51,41.58,41.45,41.46,206000.0,25.2301,25.2726,25.1936,25.1997,206000.0
2014-01-24 13:30:00,41.46,41.58,41.44,41.51,375400.0,25.1997,25.2726,25.1875,25.2301,375400.0
2014-01-24 14:00:00,41.51,41.52,41.33,41.39,398600.0,25.2301,25.2361,25.1207,25.1571,398600.0
2014-01-24 14:30:00,41.39,41.44,41.34,41.37,194000.0,25.1571,25.1875,25.1267,25.145,194000.0
2014-01-24 15:00:00,41.37,41.39,41.24,41.3,256400.0,25.145,25.1571,25.066,25.1024,256400.0
2014-01-24 15:30:00,41.3,41.32,41.21,41.23,770800.0,25.1024,25.1146,25.0477,25.0599,770800.0
2014-01-27 09:30:00,41.25,41.32,41.1,41.25,469300.0,25.072,25.1146,24.9809,25.072,469300.0
2014-01-27 10:00:00,41.25,41.3,41.18,41.24,472900.0,25.072,25.1024,25.0295,25.066,472900.0
2014-01-27 10:30:00,41.24,41.4,41.22,41.22,713400.0,25.066,25.1632,25.0538,25.0538,713400.0
2014-01-27 11:00:00,41.22,41.3,41.15,41.26,464000.0,25.0538,25.1024,25.0112,25.0781,464000.0
2014-01-27 11:30:00,41.26,41.39,41.24,41.38,351400.0,25.0781,25.1571,25.066,25.151,351400.0
2014-01-27 12:00:00,41.38,41.48,41.35,41.39,348800.0,25.151,25.2118,25.1328,25.1571,348800.0
2014-01-27 12:30:00,41.4,41.46,41.36,41.38,230300.0,25.1632,25.1997,25.1389,25.151,230300.0
2014-01-27 13:00:00,41.38,41.44,41.34,41.4,266500.0,25.151,25.1875,25.1267,25.1632,266500.0
2014-01-27 13:30:00,41.39,41.41,41.3,41.31,234800.0,25.1571,25.1693,25.1024,25.1085,234800.0
2014-01-27 14:00:00,41.32,41.41,41.3,41.39,286500.0,25.1146,25.1693,25.1024,25.1571,286500.0
2014-01-27 14:30:00,41.39,41.43,41.34,41.35,274300.0,25.1571,25.1814,25.1267,25.1328,274300.0
2014-01-27 15:00:00,41.35,41.42,41.31,41.34,309100.0,25.1328,25.1754,25.1085,25.1267,309100.0
2014-01-27 15:30:00,41.35,41.38,41.25,41.26,589200.0,25.1328,25.151,25.072,25.0781,589200.0
2014-01-28 09:30:00,41.3,41.41,41.11,41.14,591900.0,25.1024,25.1693,24.9869,25.0052,591900.0
2014-01-28 10:00:00,41.14,41.17,41.1,41.16,513200.0,25.0052,25.0234,24.9809,25.0173,513200.0
2014-01-28 10:30:00,41.16,41.18,41.1,41.12,309300.0,25.0173,25.0295,24.9809,24.993,309300.0
2014-01-28 11:00:00,41.13,41.15,41.09,41.14,353300.0,24.9991,25.0112,24.9748,25.0052,353300.0
2014-01-28 11:30:00,41.14,41.15,41.05,41.07,312000.0,25.0052,25.0112,24.9505,24.9626,312000.0
2014-01-28 12:00:00,41.06,41.16,41.05,41.12,205700.0,24.9565,25.0173,24.9505,24.993,205700.0
2014-01-28 12:30:00,41.12,41.23,41.12,41.22,489900.0,24.993,25.0599,24.993,25.0538,489900.0
2014-01-28 13:00:00,41.23,41.26,41.14,41.14,201100.0,25.0599,25.0781,25.0052,25.0052,201100.0
2014-01-28 13:30:00,41.14,41.18,41.13,41.15,239500.0,25.0052,25.0295,24.9991,25.0112,239500.0
2014-01-28 14:00:00,41.16,41.17,41.12,41.15,223900.0,25.0173,25.0234,24.993,25.0112,223900.0
2014-01-28 14:30:00,41.15,41.17,41.12,41.13,238300.0,25.0112,25.0234,24.993,24.9991,238300.0
2014-01-28 15:00:00,41.14,41.21,41.14,41.19,323700.0,25.0052,25.0477,25.0052,25.0356,323700.0
2014-01-28 15:30:00,41.19,41.27,41.18,41.25,869800.0,25.0356,25.0842,25.0295,25.072,869800.0
2014-01-29 09:30:00,41.51,41.87,41.3,41.47,1032600.0,25.2301,25.4489,25.1024,25.2057,1032600.0
2014-01-29 10:00:00,41.47,41.78,41.45,41.63,842300.0,25.2057,25.3942,25.1936,25.303,842300.0
2014-01-29 10:30:00,41.63,41.65,41.52,41.54,295500.0,25.303,25.3152,25.2361,25.2483,295500.0
2014-01-29 11:00:00,41.54,41.59,41.49,41.57,263000.0,25.2483,25.2787,25.2179,25.2665,263000.0
2014-01-29 11:30:00,41.58,41.62,41.48,41.49,228000.0,25.2726,25.2969,25.2118,25.2179,228000.0
2014-01-29 12:00:00,41.5,41.62,41.5,41.62,503800.0,25.224,25.2969,25.224,25.2969,503800.0
2014-01-29 12:30:00,41.62,41.77,41.42,41.44,773000.0,25.2969,25.3881,25.1754,25.1875,773000.0
2014-01-29 13:00:00,41.43,41.45,40.5,40.94,3162200.0,25.1814,25.1936,24.6162,24.8836,3162200.0
2014-01-29 13:30:00,40.95,40.95,40.73,40.88,596000.0,24.8897,24.8897,24.756,24.8471,596000.0
2014-01-29 14:00:00,40.88,41.02,40.71,40.91,801500.0,24.8471,24.9322,24.7438,24.8654,801500.0
2014-01-29 14:30:00,40.91,41.01,40.89,40.98,469300.0,24.8654,24.9262,24.8532,24.9079,469300.0
2014-01-29 15:00:00,40.98,41.02,40.86,40.89,596700.0,24.9079,24.9322,24.835,24.8532,596700.0
2014-01-29 15:30:00,40.9,40.97,40.77,40.89,1336500.0,24.8593,24.9018,24.7803,24.8532,1336500.0
2014-01-30 09:30:00,40.36,40.5,40.3,40.38,677000.0,24.8355,24.9217,24.7986,24.8479,677000.0
2014-01-30 10:00:00,40.38,40.58,40.33,40.51,586300.0,24.8479,24.9709,24.8171,24.9278,586300.0
2014-01-30 10:30:00,40.51,40.71,40.51,40.66,311500.0,24.9278,25.0509,24.9278,25.0202,311500.0
2014-01-30 11:00:00,40.66,40.69,40.59,40.68,212600.0,25.0202,25.0386,24.9771,25.0325,212600.0
2014-01-30 11:30:00,40.68,40.83,40.68,40.82,326800.0,25.0325,25.1248,25.0325,25.1186,326800.0
2014-01-30 12:00:00,40.82,40.82,40.73,40.74,208100.0,25.1186,25.1186,25.0632,25.0694,208100.0
2014-01-30 12:30:00,40.75,40.9,40.74,40.89,249500.0,25.0755,25.1678,25.0694,25.1617,249500.0
2014-01-30 13:00:00,40.9,40.91,40.86,40.88,128900.0,25.1678,25.174,25.1432,25.1555,128900.0
2014-01-30 13:30:00,40.88,40.88,40.8,40.83,157300.0,25.1555,25.1555,25.1063,25.1248,157300.0
2014-01-30 14:00:00,40.83,40.84,40.7,40.72,237700.0,25.1248,25.1309,25.0448,25.0571,237700.0
2014-01-30 14:30:00,40.73,40.81,40.73,40.79,189900.0,25.0632,25.1125,25.0632,25.1001,189900.0
2014-01-30 15:00:00,40.79,40.9,40.78,40.86,283400.0,25.1001,25.1678,25.094,25.1432,283400.0
2014-01-30 15:30:00,40.87,40.92,40.83,40.89,710300.0,25.1494,25.1801,25.1248,25.1617,710300.0
2014-01-31 09:30:00,40.77,41.14,40.55,41.12,716200.0,25.0878,25.3155,24.9525,25.3032,716200.0
2014-01-31 10:00:00,41.12,41.25,41.08,41.1,740600.0,25.3032,25.3832,25.2786,25.2909,740600.0
2014-01-31 10:30:00,41.1,41.27,41.09,41.19,467900.0,25.2909,25.3955,25.2848,25.3463,467900.0
2014-01-31 11:00:00,41.19,41.34,41.18,41.3,382900.0,25.3463,25.4386,25.3401,25.414,382900.0
2014-01-31 11:30:00,41.3,41.33,41.2,41.27,304500.0,25.414,25.4324,25.3524,25.3955,304500.0
2014-01-31 12:00:00,41.27,41.3,41.23,41.28,208700.0,25.3955,25.414,25.3709,25.4017,208700.0
2014-01-31 12:30:00,41.28,41.29,41.23,41.25,213500.0,25.4017,25.4078,25.3709,25.3832,213500.0
2014-01-31 13:00:00,41.24,41.26,41.09,41.16,320800.0,25.3771,25.3894,25.2848,25.3278,320800.0
2014-01-31 13:30:00,41.16,41.35,41.16,41.34,295500.0,25.3278,25.4447,25.3278,25.4386,295500.0
2014-01-31 14:00:00,41.33,41.35,41.3,41.33,331300.0,25.4324,25.4447,25.414,25.4324,331300.0
2014-01-31 14:30:00,41.33,41.38,41.31,41.34,525600.0,25.4324,25.4632,25.4201,25.4386,525600.0
2014-01-31 15:00:00,41.33,41.33,41.22,41.29,419800.0,25.4324,25.4324,25.3647,25.4078,419800.0
2014-01-31 15:30:00,41.29,41.34,41.17,41.23,1171200.0,25.4078,25.4386,25.334,25.3709,1171200.0
2014-02-03 09:30:00,41.28,41.65,41.11,41.64,579700.0,25.4017,25.6293,25.2971,25.6232,579700.0
2014-02-03 10:00:00,41.63,41.96,41.45,41.7,958800.0,25.617,25.8201,25.5063,25.6601,958800.0
2014-02-03 10:30:00,41.71,41.83,41.61,41.82,561900.0,25.6663,25.7401,25.6047,25.734,561900.0
2014-02-03 11:00:00,41.82,41.82,41.58,41.61,397500.0,25.734,25.734,25.5863,25.6047,397500.0
2014-02-03 11:30:00,41.61,41.63,41.35,41.37,418000.0,25.6047,25.617,25.4447,25.4571,418000.0
2014-02-03 12:00:00,41.37,41.39,41.2,41.21,430700.0,25.4571,25.4694,25.3524,25.3586,430700.0
2014-02-03 12:30:00,41.22,41.31,41.21,41.27,309400.0,25.3647,25.4201,25.3586,25.3955,309400.0
2014-02-03 13:00:00,41.27,41.32,41.22,41.24,377100.0,25.3955,25.4263,25.3647,25.3771,377100.0
2014-02-03 13:30:00,41.24,41.29,41.15,41.21,428800.0,25.3771,25.4078,25.3217,25.3586,428800.0
2014-02-03 14:00:00,41.21,41.31,41.21,41.25,478300.0,25.3586,25.4201,25.3586,25.3832,478300.0
2014-02-03 14:30:00,41.25,41.33,41.24,41.31,604000.0,25.3832,25.4324,25.3771,25.4201,604000.0
2014-02-03 15:00:00,41.31,41.42,41.3,41.34,693800.0,25.4201,25.4878,25.414,25.4386,693800.0
2014-02-03 15:30:00,41.34,41.35,41.17,41.27,1496000.0,25.4386,25.4447,25.334,25.3955,1496000.0
2014-02-04 09:30:00,41.38,41.38,41.01,41.03,417400.0,25.4632,25.4632,25.2355,25.2478,417400.0
2014-02-04 10:00:00,41.03,41.07,40.89,40.98,520400.0,25.2478,25.2724,25.1617,25.2171,520400.0
2014-02-04 10:30:00,40.98,41.03,40.83,40.88,368400.0,25.2171,25.2478,25.1248,25.1555,368400.0
2014-02-04 11:00:00,40.88,40.96,40.8,40.82,256200.0,25.1555,25.2048,25.1063,25.1186,256200.0
2014-02-04 11:30:00,40.83,40.88,40.79,40.88,223400.0,25.1248,25.1555,25.1001,25.1555,223400.0
2014-02-04 12:00:00,40.88,41.06,40.88,41.04,187000.0,25.1555,25.2663,25.1555,25.254,187000.0
2014-02-04 12:30:00,41.05,41.05,40.98,41.02,129800.0,25.2601,25.2601,25.2171,25.2417,129800.0
2014-02-04 13:00:00,41.03,41.08,41.0,41.05,166300.0,25.2478,25.2786,25.2294,25.2601,166300.0
2014-02-04 13:30:00,41.04,41.04,40.94,40.97,169500.0,25.254,25.254,25.1924,25.2109,169500.0
2014-02-04 14:00:00,40.97,41.04,40.95,41.0,187800.0,25.2109,25.254,25.1986,25.2294,187800.0
2014-02-04 14:30:00,41.0,41.05,40.97,41.01,201200.0,25.2294,25.2601,25.2109,25.2355,201200.0
2014-02-04 15:00:00,41.01,41.07,40.88,40.88,254500.0,25.2355,25.2724,25.1555,25.1555,254500.0
2014-02-04 15:30:00,40.89,41.05,40.89,40.99,840600.0,25.1617,25.2601,25.1617,25.2232,840600.0
2014-02-05 09:30:00,40.9,40.98,40.76,40.88,328100.0,25.1678,25.2171,25.0817,25.1555,328100.0
2014-02-05 10:00:00,40.88,41.05,40.86,40.91,484200.0,25.1555,25.2601,25.1432,25.174,484200.0
2014-02-05 10:30:00,40.91,40.93,40.85,40.88,384500.0,25.174,25.1863,25.1371,25.1555,384500.0
2014-02-05 11:00:00,40.88,40.91,40.81,40.88,260400.0,25.1555,25.174,25.1125,25.1555,260400.0
2014-02-05 11:30:00,40.89,40.92,40.83,40.84,261600.0,25.1617,25.1801,25.1248,25.1309,261600.0
2014-02-05 12:00:00,40.84,40.87,40.76,40.8,190100.0,25.1309,25.1494,25.0817,25.1063,190100.0
2014-02-05 12:30:00,40.81,40.9,40.77,40.88,134300.0,25.1125,25.1678,25.0878,25.1555,134300.0
2014-02-05 13:00:00,40.88,40.95,40.88,40.9,121900.0,25.1555,25.1986,25.1555,25.1678,121900.0
2014-02-05 13:30:00,40.91,40.93,40.87,40.91,132100.0,25.174,25.1863,25.1494,25.174,132100.0
2014-02-05 14:00:00,40.9,40.93,40.81,40.83,169900.0,25.1678,25.1863,25.1125,25.1248,169900.0
2014-02-05 14:30:00,40.84,40.88,40.8,40.83,139500.0,25.1309,25.1555,25.1063,25.1248,139500.0
2014-02-05 15:00:00,40.83,40.89,40.79,40.86,177600.0,25.1248,25.1617,25.1001,25.1432,177600.0
2014-02-05 15:30:00,40.87,40.89,40.82,40.84,402100.0,25.1494,25.1617,25.1186,25.1309,402100.0
2014-02-06 09:30:00,40.83,40.92,40.7,40.82,335100.0,25.1248,25.1801,25.0448,25.1186,335100.0
2014-02-06 10:00:00,40.83,40.88,40.73,40.76,154600.0,25.1248,25.1555,25.0632,25.0817,154600.0
2014-02-06 10:30:00,40.76,40.91,40.74,40.89,264000.0,25.0817,25.174,25.0694,25.1617,264000.0
2014-02-06 11:00:00,40.89,40.93,40.84,40.93,115400.0,25.1617,25.1863,25.1309,25.1863,115400.0
2014-02-06 11:30:00,40.94,41.06,40.93,40.99,313500.0,25.1924,25.2663,25.1863,25.2232,313500.0
2014-02-06 12:00:00,40.99,41.0,40.96,40.98,179800.0,25.2232,25.2294,25.2048,25.2171,179800.0
2014-02-06 12:30:00,40.97,40.98,40.93,40.93,116400.0,25.2109,25.2171,25.1863,25.1863,116400.0
2014-02-06 13:00:00,40.94,40.94,40.83,40.84,146600.0,25.1924,25.1924,25.1248,25.1309,146600.0
2014-02-06 13:30:00,40.83,40.88,40.8,40.86,122200.0,25.1248,25.1555,25.1063,25.1432,122200.0
2014-02-06 14:00:00,40.85,40.97,40.85,40.97,185100.0,25.1371,25.2109,25.1371,25.2109,185100.0
2014-02-06 14:30:00,40.96,40.96,40.87,40.88,145600.0,25.2048,25.2048,25.1494,25.1555,145600.0
2014-02-06 15:00:00,40.88,40.91,40.84,40.87,156700.0,25.1555,25.174,25.1309,25.1494,156700.0
2014-02-06 15:30:00,40.87,40.94,40.84,40.91,427100.0,25.1494,25.1924,25.1309,25.174,427100.0
2014-02-07 09:30:00,41.05,41.24,40.95,41.22,365900.0,25.2601,25.3771,25.1986,25.3647,365900.0
2014-02-07 10:00:00,41.23,41.28,41.12,41.16,304200.0,25.3709,25.4017,25.3032,25.3278,304200.0
2014-02-07 10:30:00,41.16,41.28,41.15,41.26,349800.0,25.3278,25.4017,25.3217,25.3894,349800.0
2014-02-07 11:00:00,41.26,41.26,41.18,41.23,151900.0,25.3894,25.3894,25.3401,25.3709,151900.0
2014-02-07 11:30:00,41.23,41.3,41.16,41.19,225800.0,25.3709,25.414,25.3278,25.3463,225800.0
2014-02-07 12:00:00,41.18,41.18,41.06,41.1,246000.0,25.3401,25.3401,25.2663,25.2909,246000.0
2014-02-07 12:30:00,41.09,41.12,41.06,41.06,113900.0,25.2848,25.3032,25.2663,25.2663,113900.0
2014-02-07 13:00:00,41.07,41.14,41.02,41.03,148300.0,25.2724,25.3155,25.2417,25.2478,148300.0
2014-02-07 13:30:00,41.03,41.05,41.01,41.05,298900.0,25.2478,25.2601,25.2355,25.2601,298900.0
2014-02-07 14:00:00,41.05,41.05,41.0,41.01,192700.0,25.2601,25.2601,25.2294,25.2355,192700.0
2014-02-07 14:30:00,41.01,41.01,40.95,41.0,179200.0,25.2355,25.2355,25.1986,25.2294,179200.0
2014-02-07 15:00:00,41.0,41.06,41.0,41.02,320000.0,25.2294,25.2663,25.2294,25.2417,320000.0
2014-02-07 15:30:00,41.02,41.13,41.02,41.09,817200.0,25.2417,25.3094,25.2417,25.2848,817200.0
2014-02-10 09:30:00,41.0,41.13,40.89,41.11,205900.0,25.2294,25.3094,25.1617,25.2971,205900.0
2014-02-10 10:00:00,41.11,41.32,41.1,41.27,204900.0,25.2971,25.4263,25.2909,25.3955,204900.0
2014-02-10 10:30:00,41.28,41.43,41.27,41.39,137000.0,25.4017,25.494,25.3955,25.4694,137000.0
2014-02-10 11:00:00,41.38,41.43,41.3,41.3,142400.0,25.4632,25.494,25.414,25.414,142400.0
2014-02-10 11:30:00,41.3,41.37,41.23,41.23,103900.0,25.414,25.4571,25.3709,25.3709,103900.0
2014-02-10 12:00:00,41.23,41.24,41.17,41.18,117400.0,25.3709,25.3771,25.334,25.3401,117400.0
2014-02-10 12:30:00,41.18,41.24,41.14,41.23,170600.0,25.3401,25.3771,25.3155,25.3709,170600.0
2014-02-10 13:00:00,41.23,41.29,41.18,41.22,144700.0,25.3709,25.4078,25.3401,25.3647,144700.0
2014-02-10 13:30:00,41.23,41.23,41.16,41.21,200300.0,25.3709,25.3709,25.3278,25.3586,200300.0
2014-02-10 14:00:00,41.2,41.26,41.19,41.24,147700.0,25.3524,25.3894,25.3463,25.3771,147700.0
2014-02-10 14:30:00,41.23,41.28,41.21,41.22,159200.0,25.3709,25.4017,25.3586,25.3647,159200.0
2014-02-10 15:00:00,41.23,41.24,41.2,41.23,153700.0,25.3709,25.3771,25.3524,25.3709,153700.0
2014-02-10 15:30:00,41.23,41.32,41.22,41.27,480300.0,25.3709,25.4263,25.3647,25.3955,480300.0
2014-02-11 09:30:00,41.28,41.52,41.27,41.32,354800.0,25.4017,25.5494,25.3955,25.4263,354800.0
2014-02-11 10:00:00,41.33,41.46,41.31,41.43,195200.0,25.4324,25.5124,25.4201,25.494,195200.0
2014-02-11 10:30:00,41.43,41.48,41.37,41.43,254200.0,25.494,25.5247,25.4571,25.494,254200.0
2014-02-11 11:00:00,41.44,41.56,41.44,41.54,222200.0,25.5001,25.574,25.5001,25.5617,222200.0
2014-02-11 11:30:00,41.54,41.66,41.53,41.62,288100.0,25.5617,25.6355,25.5555,25.6109,288100.0
2014-02-11 12:00:00,41.62,41.65,41.57,41.65,174200.0,25.6109,25.6293,25.5801,25.6293,174200.0
2014-02-11 12:30:00,41.64,41.68,41.59,41.66,121300.0,25.6232,25.6478,25.5924,25.6355,121300.0
2014-02-11 13:00:00,41.67,41.77,41.64,41.73,216100.0,25.6417,25.7032,25.6232,25.6786,216100.0
2014-02-11 13:30:00,41.74,41.77,41.71,41.72,125800.0,25.6847,25.7032,25.6663,25.6724,125800.0
2014-02-11 14:00:00,41.73,41.73,41.64,41.67,126000.0,25.6786,25.6786,25.6232,25.6417,126000.0
2014-02-11 14:30:00,41.66,41.73,41.63,41.72,182800.0,25.6355,25.6786,25.617,25.6724,182800.0
2014-02-11 15:00:00,41.71,41.75,41.66,41.71,257300.0,25.6663,25.6909,25.6355,25.6663,257300.0
2014-02-11 15:30:00,41.72,41.72,41.65,41.68,378000.0,25.6724,25.6724,25.6293,25.6478,378000.0
2014-02-12 09:30:00,41.65,41.69,41.45,41.68,193200.0,25.6293,25.654,25.5063,25.6478,193200.0
2014-02-12 10:00:00,41.68,41.75,41.59,41.68,173000.0,25.6478,25.6909,25.5924,25.6478,173000.0
2014-02-12 10:30:00,41.68,41.7,41.6,41.65,204300.0,25.6478,25.6601,25.5986,25.6293,204300.0
2014-02-12 11:00:00,41.65,41.68,41.63,41.65,87900.0,25.6293,25.6478,25.617,25.6293,87900.0
2014-02-12 11:30:00,41.64,41.67,41.62,41.64,162700.0,25.6232,25.6417,25.6109,25.6232,162700.0
2014-02-12 12:00:00,41.64,41.69,41.61,41.63,87500.0,25.6232,25.654,25.6047,25.617,87500.0
2014-02-12 12:30:00,41.63,41.67,41.6,41.67,149700.0,25.617,25.6417,25.5986,25.6417,149700.0
2014-02-12 13:00:00,41.67,41.69,41.63,41.66,87900.0,25.6417,25.654,25.617,25.6355,87900.0
2014-02-12 13:30:00,41.66,41.68,41.62,41.65,82400.0,25.6355,25.6478,25.6109,25.6293,82400.0
2014-02-12 14:00:00,41.64,41.66,41.62,41.62,102000.0,25.6232,25.6355,25.6109,25.6109,102000.0
2014-02-12 14:30:00,41.62,41.62,41.54,41.57,156800.0,25.6109,25.6109,25.5617,25.5801,156800.0
2014-02-12 15:00:00,41.57,41.64,41.57,41.59,200900.0,25.5801,25.6232,25.5801,25.5924,200900.0
2014-02-12 15:30:00,41.6,41.63,41.58,41.62,390100.0,25.5986,25.617,25.5863,25.6109,390100.0
2014-02-13 09:30:00,41.53,41.78,41.5,41.74,213500.0,25.5555,25.7093,25.537,25.6847,213500.0
2014-02-13 10:00:00,41.75,41.84,41.71,41.82,165900.0,25.6909,25.7463,25.6663,25.734,165900.0
2014-02-13 10:30:00,41.82,41.84,41.75,41.82,145900.0,25.734,25.7463,25.6909,25.734,145900.0
2014-02-13 11:00:00,41.82,42.01,41.77,42.0,473400.0,25.734,25.8509,25.7032,25.8447,473400.0
2014-02-13 11:30:00,41.99,42.07,41.97,42.04,351700.0,25.8386,25.8878,25.8263,25.8693,351700.0
2014-02-13 12:00:00,42.03,42.05,41.97,42.01,120200.0,25.8632,25.8755,25.8263,25.8509,120200.0
2014-02-13 12:30:00,42.0,42.08,42.0,42.07,227100.0,25.8447,25.8939,25.8447,25.8878,227100.0
2014-02-13 13:00:00,42.07,42.2,42.04,42.16,284800.0,25.8878,25.9678,25.8693,25.9432,284800.0
2014-02-13 13:30:00,42.16,42.23,42.15,42.21,266700.0,25.9432,25.9863,25.937,25.9739,266700.0
2014-02-13 14:00:00,42.21,42.29,42.11,42.14,364300.0,25.9739,26.0232,25.9124,25.9309,364300.0
2014-02-13 14:30:00,42.14,42.22,42.13,42.22,222600.0,25.9309,25.9801,25.9247,25.9801,222600.0
2014-02-13 15:00:00,42.21,42.24,42.16,42.17,291300.0,25.9739,25.9924,25.9432,25.9493,291300.0
2014-02-13 15:30:00,42.17,42.31,42.15,42.24,962300.0,25.9493,26.0355,25.937,25.9924,962300.0
2014-02-14 09:30:00,42.13,42.35,42.05,42.32,314400.0,25.9247,26.0601,25.8755,26.0416,314400.0
2014-02-14 10:00:00,42.32,42.36,42.24,42.29,310800.0,26.0416,26.0662,25.9924,26.0232,310800.0
2014-02-14 10:30:00,42.29,42.38,42.29,42.33,265800.0,26.0232,26.0786,26.0232,26.0478,265800.0
2014-02-14 11:00:00,42.34,42.36,42.27,42.31,356000.0,26.0539,26.0662,26.0109,26.0355,356000.0
2014-02-14 11:30:00,42.31,42.39,42.3,42.33,204600.0,26.0355,26.0847,26.0293,26.0478,204600.0
2014-02-14 12:00:00,42.32,42.38,42.3,42.36,139100.0,26.0416,26.0786,26.0293,26.0662,139100.0
2014-02-14 12:30:00,42.35,42.38,42.32,42.38,114100.0,26.0601,26.0786,26.0416,26.0786,114100.0
2014-02-14 13:00:00,42.38,42.39,42.33,42.36,92300.0,26.0786,26.0847,26.0478,26.0662,92300.0
2014-02-14 13:30:00,42.36,42.46,42.36,42.46,137200.0,26.0662,26.1278,26.0662,26.1278,137200.0
2014-02-14 14:00:00,42.46,42.55,42.45,42.53,258200.0,26.1278,26.1832,26.1216,26.1709,258200.0
2014-02-14 14:30:00,42.53,42.54,42.47,42.5,121600.0,26.1709,26.177,26.1339,26.1524,121600.0
2014-02-14 15:00:00,42.5,42.5,42.46,42.5,133000.0,26.1524,26.1524,26.1278,26.1524,133000.0
2014-02-14 15:30:00,42.5,42.53,42.46,42.53,345500.0,26.1524,26.1709,26.1278,26.1709,345500.0
2014-02-18 09:30:00,42.49,42.7,42.44,42.67,432900.0,26.1462,26.2755,26.1155,26.257,432900.0
2014-02-18 10:00:00,42.66,42.72,42.52,42.55,321300.0,26.2509,26.2878,26.1647,26.1832,321300.0
2014-02-18 10:30:00,42.56,42.62,42.49,42.51,235400.0,26.1893,26.2262,26.1462,26.1585,235400.0
2014-02-18 11:00:00,42.52,42.57,42.5,42.54,198800.0,26.1647,26.1955,26.1524,26.177,198800.0
2014-02-18 11:30:00,42.55,42.58,42.51,42.56,123800.0,26.1832,26.2016,26.1585,26.1893,123800.0
2014-02-18 12:00:00,42.57,42.63,42.55,42.6,129000.0,26.1955,26.2324,26.1832,26.2139,129000.0
2014-02-18 12:30:00,42.6,42.66,42.51,42.54,158100.0,26.2139,26.2509,26.1585,26.177,158100.0
2014-02-18 13:00:00,42.55,42.58,42.51,42.52,120100.0,26.1832,26.2016,26.1585,26.1647,120100.0
2014-02-18 13:30:00,42.52,42.52,42.46,42.5,144500.0,26.1647,26.1647,26.1278,26.1524,144500.0
2014-02-18 14:00:00,42.5,42.52,42.49,42.5,96000.0,26.1524,26.1647,26.1462,26.1524,96000.0
2014-02-18 14:30:00,42.49,42.49,42.45,42.47,97100.0,26.1462,26.1462,26.1216,26.1339,97100.0
2014-02-18 15:00:00,42.47,42.61,42.47,42.52,344300.0,26.1339,26.2201,26.1339,26.1647,344300.0
2014-02-18 15:30:00,42.52,42.57,42.49,42.53,485200.0,26.1647,26.1955,26.1462,26.1709,485200.0
2014-02-19 09:30:00,42.43,42.49,42.2,42.49,239700.0,26.1093,26.1462,25.9678,26.1462,239700.0
2014-02-19 10:00:00,42.49,42.7,42.48,42.66,199200.0,26.1462,26.2755,26.1401,26.2509,199200.0
2014-02-19 10:30:00,42.65,42.68,42.55,42.62,132000.0,26.2447,26.2632,26.1832,26.2262,132000.0
2014-02-19 11:00:00,42.62,42.64,42.56,42.58,139000.0,26.2262,26.2385,26.1893,26.2016,139000.0
2014-02-19 11:30:00,42.58,42.63,42.52,42.52,128700.0,26.2016,26.2324,26.1647,26.1647,128700.0
2014-02-19 12:00:00,42.52,42.52,42.4,42.42,160400.0,26.1647,26.1647,26.0909,26.1032,160400.0
2014-02-19 12:30:00,42.43,42.44,42.34,42.38,111500.0,26.1093,26.1155,26.0539,26.0786,111500.0
2014-02-19 13:00:00,42.38,42.56,42.37,42.52,96200.0,26.0786,26.1893,26.0724,26.1647,96200.0
2014-02-19 13:30:00,42.52,42.54,42.44,42.45,148800.0,26.1647,26.177,26.1155,26.1216,148800.0
2014-02-19 14:00:00,42.45,42.55,42.34,42.4,203100.0,26.1216,26.1832,26.0539,26.0909,203100.0
2014-02-19 14:30:00,42.39,42.41,42.31,42.34,214400.0,26.0847,26.097,26.0355,26.0539,214400.0
2014-02-19 15:00:00,42.34,42.35,42.18,42.2,214100.0,26.0539,26.0601,25.9555,25.9678,214100.0
2014-02-19 15:30:00,42.2,42.24,42.1,42.16,510400.0,25.9678,25.9924,25.9063,25.9432,510400.0
2014-02-20 09:30:00,42.24,42.4,42.13,42.18,345500.0,25.9924,26.0909,25.9247,25.9555,345500.0
2014-02-20 10:00:00,42.18,42.24,42.06,42.23,202100.0,25.9555,25.9924,25.8816,25.9863,202100.0
2014-02-20 10:30:00,42.24,42.34,42.22,42.28,147800.0,25.9924,26.0539,25.9801,26.017,147800.0
2014-02-20 11:00:00,42.28,42.38,42.28,42.37,115500.0,26.017,26.0786,26.017,26.0724,115500.0
2014-02-20 11:30:00,42.38,42.4,42.3,42.3,168400.0,26.0786,26.0909,26.0293,26.0293,168400.0
2014-02-20 12:00:00,42.3,42.52,42.3,42.51,149700.0,26.0293,26.1647,26.0293,26.1585,149700.0
2014-02-20 12:30:00,42.5,42.57,42.45,42.57,222700.0,26.1524,26.1955,26.1216,26.1955,222700.0
2014-02-20 13:00:00,42.57,42.58,42.43,42.48,172700.0,26.1955,26.2016,26.1093,26.1401,172700.0
2014-02-20 13:30:00,42.47,42.49,42.4,42.4,182000.0,26.1339,26.1462,26.0909,26.0909,182000.0
2014-02-20 14:00:00,42.39,42.43,42.34,42.39,107600.0,26.0847,26.1093,26.0539,26.0847,107600.0
2014-02-20 14:30:00,42.4,42.47,42.38,42.46,91800.0,26.0909,26.1339,26.0786,26.1278,91800.0
2014-02-20 15:00:00,42.45,42.52,42.44,42.46,115900.0,26.1216,26.1647,26.1155,26.1278,115900.0
2014-02-20 15:30:00,42.45,42.49,42.39,42.4,438800.0,26.1216,26.1462,26.0847,26.0909,438800.0
2014-02-21 09:30:00,42.43,42.6,42.3,42.52,523600.0,26.1093,26.2139,26.0293,26.1647,523600.0
2014-02-21 10:00:00,42.52,42.67,42.51,42.53,200100.0,26.1647,26.257,26.1585,26.1709,200100.0
2014-02-21 10:30:00,42.55,42.7,42.54,42.69,210600.0,26.1832,26.2755,26.177,26.2693,210600.0
2014-02-21 11:00:00,42.69,42.74,42.65,42.67,315400.0,26.2693,26.3001,26.2447,26.257,315400.0
2014-02-21 11:30:00,42.68,42.7,42.64,42.66,174100.0,26.2632,26.2755,26.2385,26.2509,174100.0
2014-02-21 12:00:00,42.65,42.66,42.57,42.6,266900.0,26.2447,26.2509,26.1955,26.2139,266900.0
2014-02-21 12:30:00,42.59,42.6,42.48,42.48,162400.0,26.2078,26.2139,26.1401,26.1401,162400.0
2014-02-21 13:00:00,42.48,42.49,42.42,42.49,169200.0,26.1401,26.1462,26.1032,26.1462,169200.0
2014-02-21 13:30:00,42.49,42.52,42.4,42.49,89200.0,26.1462,26.1647,26.0909,26.1462,89200.0
2014-02-21 14:00:00,42.49,42.52,42.42,42.43,87800.0,26.1462,26.1647,26.1032,26.1093,87800.0
2014-02-21 14:30:00,42.43,42.44,42.37,42.4,136700.0,26.1093,26.1155,26.0724,26.0909,136700.0
2014-02-21 15:00:00,42.4,42.46,42.39,42.43,130600.0,26.0909,26.1278,26.0847,26.1093,130600.0
2014-02-21 15:30:00,42.43,42.43,42.33,42.34,372600.0,26.1093,26.1093,26.0478,26.0539,372600.0
2014-02-24 09:30:00,42.38,42.46,42.31,42.45,220200.0,26.0786,26.1278,26.0355,26.1216,220200.0
2014-02-24 10:00:00,42.46,42.52,42.34,42.51,227900.0,26.1278,26.1647,26.0539,26.1585,227900.0
2014-02-24 10:30:00,42.51,42.61,42.51,42.53,188000.0,26.1585,26.2201,26.1585,26.1709,188000.0
2014-02-24 11:00:00,42.53,42.64,42.46,42.62,141100.0,26.1709,26.2385,26.1278,26.2262,141100.0
2014-02-24 11:30:00,42.63,42.7,42.56,42.56,156300.0,26.2324,26.2755,26.1893,26.1893,156300.0
2014-02-24 12:00:00,42.56,42.61,42.54,42.56,139400.0,26.1893,26.2201,26.177,26.1893,139400.0
2014-02-24 12:30:00,42.55,42.58,42.53,42.55,111100.0,26.1832,26.2016,26.1709,26.1832,111100.0
2014-02-24 13:00:00,42.55,42.55,42.43,42.45,166600.0,26.1832,26.1832,26.1093,26.1216,166600.0
2014-02-24 13:30:00,42.45,42.47,42.4,42.4,260700.0,26.1216,26.1339,26.0909,26.0909,260700.0
2014-02-24 14:00:00,42.41,42.45,42.34,42.35,167900.0,26.097,26.1216,26.0539,26.0601,167900.0
2014-02-24 14:30:00,42.34,42.37,42.3,42.33,156900.0,26.0539,26.0724,26.0293,26.0478,156900.0
2014-02-24 15:00:00,42.33,42.33,42.2,42.2,294400.0,26.0478,26.0478,25.9678,25.9678,294400.0
2014-02-24 15:30:00,42.19,42.21,42.1,42.11,725300.0,25.9616,25.9739,25.9063,25.9124,725300.0
2014-02-25 09:30:00,42.13,42.19,42.03,42.13,193700.0,25.9247,25.9616,25.8632,25.9247,193700.0
2014-02-25 10:00:00,42.13,42.21,42.09,42.18,258900.0,25.9247,25.9739,25.9001,25.9555,258900.0
2014-02-25 10:30:00,42.18,42.4,42.17,42.35,283200.0,25.9555,26.0909,25.9493,26.0601,283200.0
2014-02-25 11:00:00,42.35,42.45,42.34,42.44,191300.0,26.0601,26.1216,26.0539,26.1155,191300.0
2014-02-25 11:30:00,42.44,42.5,42.32,42.32,239400.0,26.1155,26.1524,26.0416,26.0416,239400.0
2014-02-25 12:00:00,42.33,42.42,42.33,42.37,101700.0,26.0478,26.1032,26.0478,26.0724,101700.0
2014-02-25 12:30:00,42.37,42.39,42.3,42.32,68100.0,26.0724,26.0847,26.0293,26.0416,68100.0
2014-02-25 13:00:00,42.31,42.35,42.29,42.32,61100.0,26.0355,26.0601,26.0232,26.0416,61100.0
2014-02-25 13:30:00,42.32,42.34,42.25,42.28,100600.0,26.0416,26.0539,25.9986,26.017,100600.0
2014-02-25 14:00:00,42.27,42.3,42.18,42.26,181500.0,26.0109,26.0293,25.9555,26.0047,181500.0
2014-02-25 14:30:00,42.26,42.3,42.24,42.28,170000.0,26.0047,26.0293,25.9924,26.017,170000.0
2014-02-25 15:00:00,42.27,42.28,42.15,42.16,273000.0,26.0109,26.017,25.937,25.9432,273000.0
2014-02-25 15:30:00,42.16,42.2,42.09,42.18,558400.0,25.9432,25.9678,25.9001,25.9555,558400.0
2014-02-26 09:30:00,42.29,42.31,42.04,42.09,245200.0,26.0232,26.0355,25.8693,25.9001,245200.0
2014-02-26 10:00:00,42.1,42.21,42.04,42.21,267200.0,25.9063,25.9739,25.8693,25.9739,267200.0
2014-02-26 10:30:00,42.21,42.22,42.06,42.08,149000.0,25.9739,25.9801,25.8816,25.8939,149000.0
2014-02-26 11:00:00,42.08,42.14,42.04,42.12,179000.0,25.8939,25.9309,25.8693,25.9186,179000.0
2014-02-26 11:30:00,42.12,42.15,42.03,42.14,174000.0,25.9186,25.937,25.8632,25.9309,174000.0
2014-02-26 12:00:00,42.14,42.17,42.1,42.14,122200.0,25.9309,25.9493,25.9063,25.9309,122200.0
2014-02-26 12:30:00,42.14,42.15,42.09,42.11,115500.0,25.9309,25.937,25.9001,25.9124,115500.0
2014-02-26 13:00:00,42.11,42.17,42.09,42.16,195000.0,25.9124,25.9493,25.9001,25.9432,195000.0
2014-02-26 13:30:00,42.16,42.16,42.08,42.09,135200.0,25.9432,25.9432,25.8939,25.9001,135200.0
2014-02-26 14:00:00,42.09,42.12,42.01,42.02,176100.0,25.9001,25.9186,25.8509,25.857,176100.0
2014-02-26 14:30:00,42.02,42.07,42.01,42.06,82500.0,25.857,25.8878,25.8509,25.8816,82500.0
2014-02-26 15:00:00,42.06,42.07,42.0,42.03,176300.0,25.8816,25.8878,25.8447,25.8632,176300.0
2014-02-26 15:30:00,42.03,42.07,41.99,42.01,426300.0,25.8632,25.8878,25.8386,25.8509,426300.0
2014-02-27 09:30:00,41.98,42.13,41.77,42.03,385800.0,25.8324,25.9247,25.7032,25.8632,385800.0
2014-02-27 10:00:00,42.04,42.06,41.93,41.94,178500.0,25.8693,25.8816,25.8016,25.8078,178500.0
2014-02-27 10:30:00,41.94,41.98,41.89,41.94,153300.0,25.8078,25.8324,25.777,25.8078,153300.0
2014-02-27 11:00:00,41.93,42.05,41.92,42.03,132600.0,25.8016,25.8755,25.7955,25.8632,132600.0
2014-02-27 11:30:00,42.03,42.04,41.86,41.86,120900.0,25.8632,25.8693,25.7586,25.7586,120900.0
2014-02-27 12:00:00,41.87,41.91,41.78,41.81,120800.0,25.7647,25.7893,25.7093,25.7278,120800.0
2014-02-27 12:30:00,41.82,41.82,41.76,41.79,102100.0,25.734,25.734,25.697,25.7155,102100.0
2014-02-27 13:00:00,41.8,41.8,41.67,41.74,196700.0,25.7217,25.7217,25.6417,25.6847,196700.0
2014-02-27 13:30:00,41.74,41.81,41.73,41.77,365700.0,25.6847,25.7278,25.6786,25.7032,365700.0
2014-02-27 14:00:00,41.76,41.84,41.76,41.83,292900.0,25.697,25.7463,25.697,25.7401,292900.0
2014-02-27 14:30:00,41.82,41.88,41.81,41.88,289100.0,25.734,25.7709,25.7278,25.7709,289100.0
2014-02-27 15:00:00,41.88,41.95,41.85,41.91,388800.0,25.7709,25.814,25.7524,25.7893,388800.0
2014-02-27 15:30:00,41.9,42.01,41.89,42.0,527300.0,25.7832,25.8509,25.777,25.8447,527300.0
2014-02-28 09:30:00,42.04,42.15,41.92,42.13,292300.0,25.8693,25.937,25.7955,25.9247,292300.0
2014-02-28 10:00:00,42.14,42.32,42.14,42.24,247200.0,25.9309,26.0416,25.9309,25.9924,247200.0
2014-02-28 10:30:00,42.24,42.32,42.21,42.31,262800.0,25.9924,26.0416,25.9739,26.0355,262800.0
2014-02-28 11:00:00,42.3,42.32,42.23,42.25,306700.0,26.0293,26.0416,25.9863,25.9986,306700.0
2014-02-28 11:30:00,42.25,42.4,42.21,42.38,418200.0,25.9986,26.0909,25.9739,26.0786,418200.0
2014-02-28 12:00:00,42.36,42.38,42.28,42.31,176000.0,26.0662,26.0786,26.017,26.0355,176000.0
2014-02-28 12:30:00,42.32,42.4,42.31,42.35,128300.0,26.0416,26.0909,26.0355,26.0601,128300.0
2014-02-28 13:00:00,42.36,42.37,42.31,42.37,114200.0,26.0662,26.0724,26.0355,26.0724,114200.0
2014-02-28 13:30:00,42.36,42.39,42.34,42.36,195600.0,26.0662,26.0847,26.0539,26.0662,195600.0
2014-02-28 14:00:00,42.36,42.37,42.33,42.34,134900.0,26.0662,26.0724,26.0478,26.0539,134900.0
2014-02-28 14:30:00,42.34,42.35,42.29,42.31,258500.0,26.0539,26.0601,26.0232,26.0355,258500.0
2014-02-28 15:00:00,42.3,42.31,42.21,42.29,438700.0,26.0293,26.0355,25.9739,26.0232,438700.0
2014-02-28 15:30:00,42.29,42.41,42.27,42.34,788100.0,26.0232,26.097,26.0109,26.0539,788100.0
2014-03-03 09:30:00,42.22,42.5,42.22,42.32,412200.0,25.9801,26.1524,25.9801,26.0416,412200.0
2014-03-03 10:00:00,42.32,42.39,42.19,42.25,339200.0,26.0416,26.0847,25.9616,25.9986,339200.0
2014-03-03 10:30:00,42.25,42.25,42.15,42.22,188900.0,25.9986,25.9986,25.937,25.9801,188900.0
2014-03-03 11:00:00,42.22,42.23,42.13,42.14,225000.0,25.9801,25.9863,25.9247,25.9309,225000.0
2014-03-03 11:30:00,42.14,42.2,42.06,42.06,163200.0,25.9309,25.9678,25.8816,25.8816,163200.0
2014-03-03 12:00:00,42.06,42.21,42.04,42.18,262700.0,25.8816,25.9739,25.8693,25.9555,262700.0
2014-03-03 12:30:00,42.18,42.22,42.11,42.13,114700.0,25.9555,25.9801,25.9124,25.9247,114700.0
2014-03-03 13:00:00,42.12,42.2,42.12,42.16,91800.0,25.9186,25.9678,25.9186,25.9432,91800.0
2014-03-03 13:30:00,42.16,42.2,42.12,42.18,105600.0,25.9432,25.9678,25.9186,25.9555,105600.0
2014-03-03 14:00:00,42.18,42.2,42.12,42.13,138800.0,25.9555,25.9678,25.9186,25.9247,138800.0
2014-03-03 14:30:00,42.13,42.23,42.12,42.18,158000.0,25.9247,25.9863,25.9186,25.9555,158000.0
2014-03-03 15:00:00,42.18,42.19,42.07,42.13,257600.0,25.9555,25.9616,25.8878,25.9247,257600.0
2014-03-03 15:30:00,42.13,42.14,42.03,42.06,640000.0,25.9247,25.9309,25.8632,25.8816,640000.0
2014-03-04 09:30:00,42.32,42.35,42.17,42.21,273800.0,26.0416,26.0601,25.9493,25.9739,273800.0
2014-03-04 10:00:00,42.22,42.39,42.22,42.34,212800.0,25.9801,26.0847,25.9801,26.0539,212800.0
2014-03-04 10:30:00,42.34,42.41,42.31,42.36,293800.0,26.0539,26.097,26.0355,26.0662,293800.0
2014-03-04 11:00:00,42.37,42.4,42.33,42.4,251700.0,26.0724,26.0909,26.0478,26.0909,251700.0
2014-03-04 11:30:00,42.39,42.4,42.29,42.35,189300.0,26.0847,26.0909,26.0232,26.0601,189300.0
2014-03-04 12:00:00,42.35,42.44,42.34,42.44,206100.0,26.0601,26.1155,26.0539,26.1155,206100.0
2014-03-04 12:30:00,42.43,42.44,42.34,42.35,239500.0,26.1093,26.1155,26.0539,26.0601,239500.0
2014-03-04 13:00:00,42.35,42.4,42.35,42.38,205900.0,26.0601,26.0909,26.0601,26.0786,205900.0
2014-03-04 13:30:00,42.37,42.38,42.2,42.25,361100.0,26.0724,26.0786,25.9678,25.9986,361100.0
2014-03-04 14:00:00,42.26,42.31,42.22,42.28,239300.0,26.0047,26.0355,25.9801,26.017,239300.0
2014-03-04 14:30:00,42.28,42.38,42.25,42.34,168300.0,26.017,26.0786,25.9986,26.0539,168300.0
2014-03-04 15:00:00,42.34,42.44,42.32,42.34,263000.0,26.0539,26.1155,26.0416,26.0539,263000.0
2014-03-04 15:30:00,42.35,42.42,42.3,42.32,551700.0,26.0601,26.1032,26.0293,26.0416,551700.0
2014-03-05 09:30:00,42.31,42.36,42.16,42.26,310900.0,26.0355,26.0662,25.9432,26.0047,310900.0
2014-03-05 10:00:00,42.28,42.4,42.28,42.36,277300.0,26.017,26.0909,26.017,26.0662,277300.0
2014-03-05 10:30:00,42.37,42.5,42.37,42.49,170200.0,26.0724,26.1524,26.0724,26.1462,170200.0
2014-03-05 11:00:00,42.49,42.51,42.39,42.39,438000.0,26.1462,26.1585,26.0847,26.0847,438000.0
2014-03-05 11:30:00,42.38,42.43,42.35,42.39,190100.0,26.0786,26.1093,26.0601,26.0847,190100.0
2014-03-05 12:00:00,42.4,42.4,42.3,42.3,123200.0,26.0909,26.0909,26.0293,26.0293,123200.0
2014-03-05 12:30:00,42.31,42.34,42.29,42.32,82400.0,26.0355,26.0539,26.0232,26.0416,82400.0
2014-03-05 13:00:00,42.32,42.36,42.31,42.33,144600.0,26.0416,26.0662,26.0355,26.0478,144600.0
2014-03-05 13:30:00,42.32,42.34,42.18,42.24,167100.0,26.0416,26.0539,25.9555,25.9924,167100.0
2014-03-05 14:00:00,42.24,42.3,42.23,42.23,195500.0,25.9924,26.0293,25.9863,25.9863,195500.0
2014-03-05 14:30:00,42.23,42.28,42.2,42.28,156800.0,25.9863,26.017,25.9678,26.017,156800.0
2014-03-05 15:00:00,42.28,42.28,42.2,42.21,186300.0,26.017,26.017,25.9678,25.9739,186300.0
2014-03-05 15:30:00,42.21,42.25,42.16,42.21,511500.0,25.9739,25.9986,25.9432,25.9739,511500.0
2014-03-06 09:30:00,42.41,42.48,42.16,42.22,387000.0,26.097,26.1401,25.9432,25.9801,387000.0
2014-03-06 10:00:00,42.23,42.26,42.08,42.15,315800.0,25.9863,26.0047,25.8939,25.937,315800.0
2014-03-06 10:30:00,42.15,42.18,42.07,42.09,166800.0,25.937,25.9555,25.8878,25.9001,166800.0
2014-03-06 11:00:00,42.09,42.12,42.06,42.09,144100.0,25.9001,25.9186,25.8816,25.9001,144100.0
2014-03-06 11:30:00,42.09,42.18,42.02,42.04,174000.0,25.9001,25.9555,25.857,25.8693,174000.0
2014-03-06 12:00:00,42.04,42.07,41.98,42.0,223300.0,25.8693,25.8878,25.8324,25.8447,223300.0
2014-03-06 12:30:00,41.99,42.0,41.93,41.94,189600.0,25.8386,25.8447,25.8016,25.8078,189600.0
2014-03-06 13:00:00,41.94,41.96,41.86,41.9,158400.0,25.8078,25.8201,25.7586,25.7832,158400.0
2014-03-06 13:30:00,41.9,41.97,41.87,41.97,181000.0,25.7832,25.8263,25.7647,25.8263,181000.0
2014-03-06 14:00:00,41.97,41.97,41.86,41.9,198700.0,25.8263,25.8263,25.7586,25.7832,198700.0
2014-03-06 14:30:00,41.91,41.97,41.88,41.94,154900.0,25.7893,25.8263,25.7709,25.8078,154900.0
2014-03-06 15:00:00,41.94,42.04,41.93,42.04,212100.0,25.8078,25.8693,25.8016,25.8693,212100.0
2014-03-06 15:30:00,42.04,42.09,42.01,42.03,631900.0,25.8693,25.9001,25.8509,25.8632,631900.0
2014-03-07 09:30:00,41.91,41.94,41.7,41.89,361000.0,25.7893,25.8078,25.6601,25.777,361000.0
2014-03-07 10:00:00,41.88,41.96,41.63,41.67,416400.0,25.7709,25.8201,25.617,25.6417,416400.0
2014-03-07 10:30:00,41.68,41.73,41.6,41.64,247800.0,25.6478,25.6786,25.5986,25.6232,247800.0
2014-03-07 11:00:00,41.65,41.7,41.59,41.65,304500.0,25.6293,25.6601,25.5924,25.6293,304500.0
2014-03-07 11:30:00,41.66,41.88,41.63,41.85,241500.0,25.6355,25.7709,25.617,25.7524,241500.0
2014-03-07 12:00:00,41.84,42.02,41.83,41.98,239300.0,25.7463,25.857,25.7401,25.8324,239300.0
2014-03-07 12:30:00,41.98,41.98,41.9,41.97,211500.0,25.8324,25.8324,25.7832,25.8263,211500.0
2014-03-07 13:00:00,41.97,41.99,41.9,41.92,139300.0,25.8263,25.8386,25.7832,25.7955,139300.0
2014-03-07 13:30:00,41.93,42.02,41.86,42.01,125900.0,25.8016,25.857,25.7586,25.8509,125900.0
2014-03-07 14:00:00,42.0,42.02,41.91,42.02,167800.0,25.8447,25.857,25.7893,25.857,167800.0
2014-03-07 14:30:00,42.02,42.07,41.96,42.05,164900.0,25.857,25.8878,25.8201,25.8755,164900.0
2014-03-07 15:00:00,42.04,42.13,42.04,42.1,215500.0,25.8693,25.9247,25.8693,25.9063,215500.0
2014-03-07 15:30:00,42.09,42.11,41.98,42.1,560600.0,25.9001,25.9124,25.8324,25.9063,560600.0
2014-03-10 09:30:00,42.09,42.24,42.03,42.11,348900.0,25.9001,25.9924,25.8632,25.9124,348900.0
2014-03-10 10:00:00,42.12,42.33,42.12,42.32,391900.0,25.9186,26.0478,25.9186,26.0416,391900.0
2014-03-10 10:30:00,42.32,42.33,42.12,42.12,303100.0,26.0416,26.0478,25.9186,25.9186,303100.0
2014-03-10 11:00:00,42.12,42.12,42.02,42.04,136600.0,25.9186,25.9186,25.857,25.8693,136600.0
2014-03-10 11:30:00,42.04,42.05,41.91,41.93,160100.0,25.8693,25.8755,25.7893,25.8016,160100.0
2014-03-10 12:00:00,41.93,42.09,41.93,42.08,127000.0,25.8016,25.9001,25.8016,25.8939,127000.0
2014-03-10 12:30:00,42.09,42.17,42.07,42.17,96000.0,25.9001,25.9493,25.8878,25.9493,96000.0
2014-03-10 13:00:00,42.16,42.18,42.11,42.14,136400.0,25.9432,25.9555,25.9124,25.9309,136400.0
2014-03-10 13:30:00,42.14,42.14,42.08,42.12,77200.0,25.9309,25.9309,25.8939,25.9186,77200.0
2014-03-10 14:00:00,42.12,42.12,42.07,42.09,100900.0,25.9186,25.9186,25.8878,25.9001,100900.0
2014-03-10 14:30:00,42.1,42.12,42.07,42.11,99700.0,25.9063,25.9186,25.8878,25.9124,99700.0
2014-03-10 15:00:00,42.1,42.11,42.06,42.07,219300.0,25.9063,25.9124,25.8816,25.8878,219300.0
2014-03-10 15:30:00,42.08,42.21,42.06,42.17,671700.0,25.8939,25.9739,25.8816,25.9493,671700.0
2014-03-11 09:30:00,42.24,42.28,42.0,42.03,160800.0,25.9924,26.017,25.8447,25.8632,160800.0
2014-03-11 10:00:00,42.02,42.04,41.9,42.0,279800.0,25.857,25.8693,25.7832,25.8447,279800.0
2014-03-11 10:30:00,42.0,42.13,41.99,42.1,194800.0,25.8447,25.9247,25.8386,25.9063,194800.0
2014-03-11 11:00:00,42.11,42.15,42.09,42.13,97000.0,25.9124,25.937,25.9001,25.9247,97000.0
2014-03-11 11:30:00,42.13,42.13,41.98,42.0,175400.0,25.9247,25.9247,25.8324,25.8447,175400.0
2014-03-11 12:00:00,42.0,42.01,41.91,41.93,139000.0,25.8447,25.8509,25.7893,25.8016,139000.0
2014-03-11 12:30:00,41.94,41.98,41.93,41.97,82900.0,25.8078,25.8324,25.8016,25.8263,82900.0
2014-03-11 13:00:00,41.96,42.02,41.95,42.0,134200.0,25.8201,25.857,25.814,25.8447,134200.0
2014-03-11 13:30:00,42.0,42.12,42.0,42.11,117000.0,25.8447,25.9186,25.8447,25.9124,117000.0
2014-03-11 14:00:00,42.11,42.12,42.05,42.06,107500.0,25.9124,25.9186,25.8755,25.8816,107500.0
2014-03-11 14:30:00,42.06,42.1,42.02,42.08,192200.0,25.8816,25.9063,25.857,25.8939,192200.0
2014-03-11 15:00:00,42.07,42.09,42.01,42.05,240500.0,25.8878,25.9001,25.8509,25.8755,240500.0
2014-03-11 15:30:00,42.05,42.09,42.0,42.04,455400.0,25.8755,25.9001,25.8447,25.8693,455400.0
2014-03-12 09:30:00,42.0,42.21,41.99,42.12,351100.0,25.8447,25.9739,25.8386,25.9186,351100.0
2014-03-12 10:00:00,42.11,42.23,42.11,42.17,274900.0,25.9124,25.9863,25.9124,25.9493,274900.0
2014-03-12 10:30:00,42.17,42.3,42.17,42.26,261200.0,25.9493,26.0293,25.9493,26.0047,261200.0
2014-03-12 11:00:00,42.25,42.33,42.24,42.27,211900.0,25.9986,26.0478,25.9924,26.0109,211900.0
2014-03-12 11:30:00,42.27,42.38,42.27,42.3,221900.0,26.0109,26.0786,26.0109,26.0293,221900.0
2014-03-12 12:00:00,42.3,42.4,42.3,42.35,163600.0,26.0293,26.0909,26.0293,26.0601,163600.0
2014-03-12 12:30:00,42.35,42.37,42.3,42.34,136900.0,26.0601,26.0724,26.0293,26.0539,136900.0
2014-03-12 13:00:00,42.34,42.37,42.3,42.36,119200.0,26.0539,26.0724,26.0293,26.0662,119200.0
2014-03-12 13:30:00,42.36,42.39,42.35,42.37,90200.0,26.0662,26.0847,26.0601,26.0724,90200.0
2014-03-12 14:00:00,42.38,42.45,42.37,42.44,162800.0,26.0786,26.1216,26.0724,26.1155,162800.0
2014-03-12 14:30:00,42.44,42.52,42.43,42.48,238800.0,26.1155,26.1647,26.1093,26.1401,238800.0
2014-03-12 15:00:00,42.48,42.5,42.43,42.48,262800.0,26.1401,26.1524,26.1093,26.1401,262800.0
2014-03-12 15:30:00,42.48,42.64,42.46,42.63,763900.0,26.1401,26.2385,26.1278,26.2324,763900.0
2014-03-13 09:30:00,42.7,42.79,42.64,42.7,265500.0,26.2755,26.3308,26.2385,26.2755,265500.0
2014-03-13 10:00:00,42.7,42.89,42.63,42.88,322600.0,26.2755,26.3924,26.2324,26.3862,322600.0
2014-03-13 10:30:00,42.89,42.93,42.78,42.87,218400.0,26.3924,26.417,26.3247,26.3801,218400.0
2014-03-13 11:00:00,42.88,43.02,42.86,43.0,354400.0,26.3862,26.4724,26.3739,26.4601,354400.0
2014-03-13 11:30:00,43.0,43.1,42.99,43.09,282400.0,26.4601,26.5216,26.4539,26.5155,282400.0
2014-03-13 12:00:00,43.09,43.1,43.03,43.06,256900.0,26.5155,26.5216,26.4785,26.497,256900.0
2014-03-13 12:30:00,43.06,43.08,42.97,43.06,259000.0,26.497,26.5093,26.4416,26.497,259000.0
2014-03-13 13:00:00,43.05,43.17,43.0,43.16,286400.0,26.4908,26.5647,26.4601,26.5585,286400.0
2014-03-13 13:30:00,43.18,43.22,43.15,43.2,277200.0,26.5708,26.5954,26.5524,26.5831,277200.0
2014-03-13 14:00:00,43.2,43.22,43.12,43.15,291200.0,26.5831,26.5954,26.5339,26.5524,291200.0
2014-03-13 14:30:00,43.14,43.26,43.13,43.25,226700.0,26.5462,26.6201,26.5401,26.6139,226700.0
2014-03-13 15:00:00,43.24,43.29,43.13,43.18,478700.0,26.6078,26.6385,26.5401,26.5708,478700.0
2014-03-13 15:30:00,43.18,43.24,43.14,43.17,896000.0,26.5708,26.6078,26.5462,26.5647,896000.0
2014-03-14 09:30:00,43.12,43.46,43.01,43.4,389000.0,26.5339,26.7431,26.4662,26.7062,389000.0
2014-03-14 10:00:00,43.4,43.54,43.38,43.39,540500.0,26.7062,26.7924,26.6939,26.7001,540500.0
2014-03-14 10:30:00,43.39,43.43,43.33,43.38,238700.0,26.7001,26.7247,26.6631,26.6939,238700.0
2014-03-14 11:00:00,43.38,43.44,43.33,43.44,221300.0,26.6939,26.7308,26.6631,26.7308,221300.0
2014-03-14 11:30:00,43.43,43.51,43.4,43.48,283800.0,26.7247,26.7739,26.7062,26.7554,283800.0
2014-03-14 12:00:00,43.48,43.61,43.43,43.53,323900.0,26.7554,26.8354,26.7247,26.7862,323900.0
2014-03-14 12:30:00,43.53,43.65,43.42,43.63,338800.0,26.7862,26.86,26.7185,26.8477,338800.0
2014-03-14 13:00:00,43.62,43.63,43.57,43.59,212900.0,26.8416,26.8477,26.8108,26.8231,212900.0
2014-03-14 13:30:00,43.58,43.59,43.46,43.49,308100.0,26.817,26.8231,26.7431,26.7616,308100.0
2014-03-14 14:00:00,43.49,43.49,43.41,43.45,228800.0,26.7616,26.7616,26.7124,26.737,228800.0
2014-03-14 14:30:00,43.44,43.45,43.32,43.33,432200.0,26.7308,26.737,26.657,26.6631,432200.0
2014-03-14 15:00:00,43.33,43.39,43.28,43.39,199000.0,26.6631,26.7001,26.6324,26.7001,199000.0
2014-03-14 15:30:00,43.39,43.56,43.33,43.49,1628000.0,26.7001,26.8047,26.6631,26.7616,1628000.0
2014-03-17 09:30:00,43.55,43.59,43.35,43.52,383600.0,26.7985,26.8231,26.6754,26.7801,383600.0
2014-03-17 10:00:00,43.52,43.62,43.41,43.61,288200.0,26.7801,26.8416,26.7124,26.8354,288200.0
2014-03-17 10:30:00,43.62,43.67,43.58,43.62,210200.0,26.8416,26.8724,26.817,26.8416,210200.0
2014-03-17 11:00:00,43.6,43.7,43.58,43.69,190600.0,26.8293,26.8908,26.817,26.8847,190600.0
2014-03-17 11:30:00,43.7,43.7,43.55,43.55,315500.0,26.8908,26.8908,26.7985,26.7985,315500.0
2014-03-17 12:00:00,43.56,43.62,43.55,43.6,140200.0,26.8047,26.8416,26.7985,26.8293,140200.0
2014-03-17 12:30:00,43.61,43.64,43.55,43.58,139000.0,26.8354,26.8539,26.7985,26.817,139000.0
2014-03-17 13:00:00,43.58,43.6,43.48,43.48,158100.0,26.817,26.8293,26.7554,26.7554,158100.0
2014-03-17 13:30:00,43.49,43.5,43.42,43.43,131700.0,26.7616,26.7677,26.7185,26.7247,131700.0
2014-03-17 14:00:00,43.43,43.5,43.41,43.46,180600.0,26.7247,26.7677,26.7124,26.7431,180600.0
2014-03-17 14:30:00,43.46,43.48,43.42,43.46,222700.0,26.7431,26.7554,26.7185,26.7431,222700.0
2014-03-17 15:00:00,43.47,43.48,43.42,43.42,180200.0,26.7493,26.7554,26.7185,26.7185,180200.0
2014-03-17 15:30:00,43.43,43.52,43.41,43.51,625400.0,26.7247,26.7801,26.7124,26.7739,625400.0
2014-03-18 09:30:00,43.58,43.62,43.35,43.6,218700.0,26.817,26.8416,26.6754,26.8293,218700.0
2014-03-18 10:00:00,43.61,43.64,43.48,43.62,287100.0,26.8354,26.8539,26.7554,26.8416,287100.0
2014-03-18 10:30:00,43.62,43.65,43.39,43.39,188300.0,26.8416,26.86,26.7001,26.7001,188300.0
2014-03-18 11:00:00,43.39,43.53,43.39,43.51,194900.0,26.7001,26.7862,26.7001,26.7739,194900.0
2014-03-18 11:30:00,43.5,43.52,43.41,43.48,139900.0,26.7677,26.7801,26.7124,26.7554,139900.0
2014-03-18 12:00:00,43.48,43.52,43.46,43.5,132200.0,26.7554,26.7801,26.7431,26.7677,132200.0
2014-03-18 12:30:00,43.5,43.58,43.49,43.55,201800.0,26.7677,26.817,26.7616,26.7985,201800.0
2014-03-18 13:00:00,43.55,43.58,43.53,43.57,101600.0,26.7985,26.817,26.7862,26.8108,101600.0
2014-03-18 13:30:00,43.56,43.61,43.5,43.51,172500.0,26.8047,26.8354,26.7677,26.7739,172500.0
2014-03-18 14:00:00,43.5,43.52,43.46,43.47,90200.0,26.7677,26.7801,26.7431,26.7493,90200.0
2014-03-18 14:30:00,43.47,43.52,43.45,43.51,131700.0,26.7493,26.7801,26.737,26.7739,131700.0
2014-03-18 15:00:00,43.51,43.52,43.48,43.49,189900.0,26.7739,26.7801,26.7554,26.7616,189900.0
2014-03-18 15:30:00,43.49,43.53,43.44,43.46,474500.0,26.7616,26.7862,26.7308,26.7431,474500.0
2014-03-19 09:30:00,43.44,43.51,43.27,43.39,205800.0,26.7308,26.7739,26.6262,26.7001,205800.0
2014-03-19 10:00:00,43.4,43.52,43.38,43.49,378400.0,26.7062,26.7801,26.6939,26.7616,378400.0
2014-03-19 10:30:00,43.5,43.55,43.45,43.46,186500.0,26.7677,26.7985,26.737,26.7431,186500.0
2014-03-19 11:00:00,43.46,43.48,43.35,43.39,423100.0,26.7431,26.7554,26.6754,26.7001,423100.0
2014-03-19 11:30:00,43.39,43.54,43.37,43.38,159000.0,26.7001,26.7924,26.6878,26.6939,159000.0
2014-03-19 12:00:00,43.38,43.39,43.2,43.24,324700.0,26.6939,26.7001,26.5831,26.6078,324700.0
2014-03-19 12:30:00,43.24,43.25,43.15,43.18,188600.0,26.6078,26.6139,26.5524,26.5708,188600.0
2014-03-19 13:00:00,43.19,43.25,43.18,43.24,75900.0,26.577,26.6139,26.5708,26.6078,75900.0
2014-03-19 13:30:00,43.24,43.29,43.22,43.26,122900.0,26.6078,26.6385,26.5954,26.6201,122900.0
2014-03-19 14:00:00,43.27,43.27,42.93,43.07,570700.0,26.6262,26.6262,26.417,26.5031,570700.0
2014-03-19 14:30:00,43.07,43.13,42.82,42.87,719100.0,26.5031,26.5401,26.3493,26.3801,719100.0
2014-03-19 15:00:00,42.87,42.91,42.54,42.75,694700.0,26.3801,26.4047,26.177,26.3062,694700.0
2014-03-19 15:30:00,42.75,42.85,42.74,42.8,753200.0,26.3062,26.3678,26.3001,26.337,753200.0
2014-03-20 09:30:00,42.66,42.68,42.2,42.54,485500.0,26.2509,26.2632,25.9678,26.177,485500.0
2014-03-20 10:00:00,42.55,42.56,42.41,42.44,476700.0,26.1832,26.1893,26.097,26.1155,476700.0
2014-03-20 10:30:00,42.44,42.55,42.38,42.39,335400.0,26.1155,26.1832,26.0786,26.0847,335400.0
2014-03-20 11:00:00,42.39,42.4,42.19,42.32,716800.0,26.0847,26.0909,25.9616,26.0416,716800.0
2014-03-20 11:30:00,42.32,42.39,42.31,42.39,267900.0,26.0416,26.0847,26.0355,26.0847,267900.0
2014-03-20 12:00:00,42.38,42.57,42.37,42.57,238400.0,26.0786,26.1955,26.0724,26.1955,238400.0
2014-03-20 12:30:00,42.57,42.6,42.41,42.59,265400.0,26.1955,26.2139,26.097,26.2078,265400.0
2014-03-20 13:00:00,42.59,42.66,42.58,42.61,158700.0,26.2078,26.2509,26.2016,26.2201,158700.0
2014-03-20 13:30:00,42.61,42.66,42.54,42.66,181700.0,26.2201,26.2509,26.177,26.2509,181700.0
2014-03-20 14:00:00,42.66,42.66,42.6,42.66,110100.0,26.2509,26.2509,26.2139,26.2509,110100.0
2014-03-20 14:30:00,42.67,42.7,42.64,42.65,155900.0,26.257,26.2755,26.2385,26.2447,155900.0
2014-03-20 15:00:00,42.65,42.66,42.59,42.63,205400.0,26.2447,26.2509,26.2078,26.2324,205400.0
2014-03-20 15:30:00,42.63,42.79,42.63,42.78,700100.0,26.2324,26.3308,26.2324,26.3247,700100.0
2014-03-21 09:30:00,42.9,43.28,42.81,43.21,1373300.0,26.3985,26.6324,26.3432,26.5893,1373300.0
2014-03-21 10:00:00,43.2,43.25,42.93,42.97,545200.0,26.5831,26.6139,26.417,26.4416,545200.0
2014-03-21 10:30:00,42.96,43.06,42.96,43.05,214700.0,26.4355,26.497,26.4355,26.4908,214700.0
2014-03-21 11:00:00,43.05,43.09,43.04,43.09,147100.0,26.4908,26.5155,26.4847,26.5155,147100.0
2014-03-21 11:30:00,43.08,43.15,43.07,43.14,162700.0,26.5093,26.5524,26.5031,26.5462,162700.0
2014-03-21 12:00:00,43.13,43.18,43.13,43.16,133400.0,26.5401,26.5708,26.5401,26.5585,133400.0
2014-03-21 12:30:00,43.15,43.17,43.11,43.12,136800.0,26.5524,26.5647,26.5278,26.5339,136800.0
2014-03-21 13:00:00,43.11,43.12,43.0,43.07,150200.0,26.5278,26.5339,26.4601,26.5031,150200.0
2014-03-21 13:30:00,43.07,43.1,43.01,43.03,177900.0,26.5031,26.5216,26.4662,26.4785,177900.0
2014-03-21 14:00:00,43.03,43.1,43.0,43.08,279400.0,26.4785,26.5216,26.4601,26.5093,279400.0
2014-03-21 14:30:00,43.07,43.15,43.03,43.04,280100.0,26.5031,26.5524,26.4785,26.4847,280100.0
2014-03-21 15:00:00,43.03,43.09,42.98,43.05,308200.0,26.4785,26.5155,26.4478,26.4908,308200.0
2014-03-21 15:30:00,43.04,43.05,42.87,42.93,927700.0,26.4847,26.4908,26.3801,26.417,927700.0
2014-03-24 09:30:00,42.96,43.22,42.96,43.07,278000.0,26.4355,26.5954,26.4355,26.5031,278000.0
2014-03-24 10:00:00,43.07,43.1,42.95,43.05,239600.0,26.5031,26.5216,26.4293,26.4908,239600.0
2014-03-24 10:30:00,43.05,43.13,42.95,43.08,282000.0,26.4908,26.5401,26.4293,26.5093,282000.0
2014-03-24 11:00:00,43.08,43.16,43.05,43.13,197600.0,26.5093,26.5585,26.4908,26.5401,197600.0
2014-03-24 11:30:00,43.13,43.17,43.09,43.16,127500.0,26.5401,26.5647,26.5155,26.5585,127500.0
2014-03-24 12:00:00,43.16,43.16,43.02,43.04,132900.0,26.5585,26.5585,26.4724,26.4847,132900.0
2014-03-24 12:30:00,43.04,43.2,43.03,43.17,174400.0,26.4847,26.5831,26.4785,26.5647,174400.0
2014-03-24 13:00:00,43.18,43.22,43.16,43.19,84900.0,26.5708,26.5954,26.5585,26.577,84900.0
2014-03-24 13:30:00,43.18,43.2,43.11,43.14,152100.0,26.5708,26.5831,26.5278,26.5462,152100.0
2014-03-24 14:00:00,43.15,43.2,43.13,43.17,166000.0,26.5524,26.5831,26.5401,26.5647,166000.0
2014-03-24 14:30:00,43.16,43.23,43.14,43.22,146000.0,26.5585,26.6016,26.5462,26.5954,146000.0
2014-03-24 15:00:00,43.22,43.23,43.14,43.23,165300.0,26.5954,26.6016,26.5462,26.6016,165300.0
2014-03-24 15:30:00,43.23,43.24,43.18,43.18,333800.0,26.6016,26.6078,26.5708,26.5708,333800.0
2014-03-25 09:30:00,43.25,43.28,43.07,43.15,219800.0,26.6139,26.6324,26.5031,26.5524,219800.0
2014-03-25 10:00:00,43.16,43.18,42.98,43.13,291600.0,26.5585,26.5708,26.4478,26.5401,291600.0
2014-03-25 10:30:00,43.14,43.28,43.12,43.25,202300.0,26.5462,26.6324,26.5339,26.6139,202300.0
2014-03-25 11:00:00,43.25,43.34,43.23,43.3,188800.0,26.6139,26.6693,26.6016,26.6447,188800.0
2014-03-25 11:30:00,43.3,43.3,43.21,43.29,202900.0,26.6447,26.6447,26.5893,26.6385,202900.0
2014-03-25 12:00:00,43.29,43.39,43.26,43.34,160500.0,26.6385,26.7001,26.6201,26.6693,160500.0
2014-03-25 12:30:00,43.35,43.4,43.34,43.39,125200.0,26.6754,26.7062,26.6693,26.7001,125200.0
2014-03-25 13:00:00,43.39,43.46,43.37,43.45,115900.0,26.7001,26.7431,26.6878,26.737,115900.0
2014-03-25 13:30:00,43.46,43.5,43.45,43.48,166300.0,26.7431,26.7677,26.737,26.7554,166300.0
2014-03-25 14:00:00,43.48,43.5,43.45,43.46,177200.0,26.7554,26.7677,26.737,26.7431,177200.0
2014-03-25 14:30:00,43.47,43.5,43.45,43.46,106000.0,26.7493,26.7677,26.737,26.7431,106000.0
2014-03-25 15:00:00,43.46,43.5,43.44,43.45,214200.0,26.7431,26.7677,26.7308,26.737,214200.0
2014-03-25 15:30:00,43.46,43.49,43.42,43.43,484400.0,26.7431,26.7616,26.7185,26.7247,484400.0
2014-03-26 09:30:00,43.47,43.55,43.33,43.42,289000.0,26.7493,26.7985,26.6631,26.7185,289000.0
2014-03-26 10:00:00,43.42,43.47,43.29,43.42,251500.0,26.7185,26.7493,26.6385,26.7185,251500.0
2014-03-26 10:30:00,43.41,43.44,43.27,43.41,254700.0,26.7124,26.7308,26.6262,26.7124,254700.0
2014-03-26 11:00:00,43.41,43.45,43.38,43.41,355200.0,26.7124,26.737,26.6939,26.7124,355200.0
2014-03-26 11:30:00,43.41,43.48,43.36,43.39,315500.0,26.7124,26.7554,26.6816,26.7001,315500.0
2014-03-26 12:00:00,43.4,43.42,43.33,43.35,164600.0,26.7062,26.7185,26.6631,26.6754,164600.0
2014-03-26 12:30:00,43.36,43.42,43.34,43.4,153100.0,26.6816,26.7185,26.6693,26.7062,153100.0
2014-03-26 13:00:00,43.39,43.43,43.31,43.32,284900.0,26.7001,26.7247,26.6508,26.657,284900.0
2014-03-26 13:30:00,43.31,43.32,43.21,43.25,270100.0,26.6508,26.657,26.5893,26.6139,270100.0
2014-03-26 14:00:00,43.24,43.27,43.18,43.24,264100.0,26.6078,26.6262,26.5708,26.6078,264100.0
2014-03-26 14:30:00,43.24,43.3,43.2,43.29,165700.0,26.6078,26.6447,26.5831,26.6385,165700.0
2014-03-26 15:00:00,43.29,43.31,43.27,43.28,213800.0,26.6385,26.6508,26.6262,26.6324,213800.0
2014-03-26 15:30:00,43.28,43.3,43.15,43.15,553200.0,26.6324,26.6447,26.5524,26.5524,553200.0
2014-03-27 09:30:00,43.05,43.2,42.97,43.05,580700.0,26.4908,26.5831,26.4416,26.4908,580700.0
2014-03-27 10:00:00,43.05,43.1,42.95,43.01,641400.0,26.4908,26.5216,26.4293,26.4662,641400.0
2014-03-27 10:30:00,43.01,43.13,43.01,43.1,1019000.0,26.4662,26.5401,26.4662,26.5216,1019000.0
2014-03-27 11:00:00,43.11,43.11,43.04,43.05,337800.0,26.5278,26.5278,26.4847,26.4908,337800.0
2014-03-27 11:30:00,43.05,43.07,43.03,43.05,379700.0,26.4908,26.5031,26.4785,26.4908,379700.0
2014-03-27 12:00:00,43.05,43.05,42.97,42.99,325500.0,26.4908,26.4908,26.4416,26.4539,325500.0
2014-03-27 12:30:00,43.0,43.12,42.99,43.11,265000.0,26.4601,26.5339,26.4539,26.5278,265000.0
2014-03-27 13:00:00,43.12,43.17,43.07,43.1,377300.0,26.5339,26.5647,26.5031,26.5216,377300.0
2014-03-27 13:30:00,43.1,43.26,43.09,43.18,367600.0,26.5216,26.6201,26.5155,26.5708,367600.0
2014-03-27 14:00:00,43.18,43.29,43.16,43.26,243900.0,26.5708,26.6385,26.5585,26.6201,243900.0
2014-03-27 14:30:00,43.27,43.3,43.22,43.29,231700.0,26.6262,26.6447,26.5954,26.6385,231700.0
2014-03-27 15:00:00,43.29,43.37,43.26,43.34,223400.0,26.6385,26.6878,26.6201,26.6693,223400.0
2014-03-27 15:30:00,43.34,43.44,43.33,43.39,583600.0,26.6693,26.7308,26.6631,26.7001,583600.0
2014-03-28 09:30:00,43.4,43.45,43.25,43.26,282800.0,26.7062,26.737,26.6139,26.6201,282800.0
2014-03-28 10:00:00,43.27,43.35,43.23,43.31,221800.0,26.6262,26.6754,26.6016,26.6508,221800.0
2014-03-28 10:30:00,43.32,43.32,43.23,43.27,196400.0,26.657,26.657,26.6016,26.6262,196400.0
2014-03-28 11:00:00,43.27,43.32,43.22,43.24,227400.0,26.6262,26.657,26.5954,26.6078,227400.0
2014-03-28 11:30:00,43.24,43.27,43.16,43.25,156000.0,26.6078,26.6262,26.5585,26.6139,156000.0
2014-03-28 12:00:00,43.25,43.29,43.22,43.25,137400.0,26.6139,26.6385,26.5954,26.6139,137400.0
2014-03-28 12:30:00,43.26,43.38,43.25,43.37,121500.0,26.6201,26.6939,26.6139,26.6878,121500.0
2014-03-28 13:00:00,43.38,43.38,43.23,43.27,104500.0,26.6939,26.6939,26.6016,26.6262,104500.0
2014-03-28 13:30:00,43.26,43.3,43.26,43.29,122200.0,26.6201,26.6447,26.6201,26.6385,122200.0
2014-03-28 14:00:00,43.29,43.3,43.23,43.25,171500.0,26.6385,26.6447,26.6016,26.6139,171500.0
2014-03-28 14:30:00,43.25,43.3,43.23,43.24,469700.0,26.6139,26.6447,26.6016,26.6078,469700.0
2014-03-28 15:00:00,43.24,43.32,43.22,43.31,171000.0,26.6078,26.657,26.5954,26.6508,171000.0
2014-03-28 15:30:00,43.32,43.38,43.31,43.36,438300.0,26.657,26.6939,26.6508,26.6816,438300.0
2014-03-31 09:30:00,43.55,43.68,43.5,43.64,476000.0,26.7985,26.8785,26.7677,26.8539,476000.0
2014-03-31 10:00:00,43.64,43.71,43.6,43.62,269000.0,26.8539,26.897,26.8293,26.8416,269000.0
2014-03-31 10:30:00,43.63,43.7,43.61,43.63,201900.0,26.8477,26.8908,26.8354,26.8477,201900.0
2014-03-31 11:00:00,43.63,43.72,43.61,43.7,187600.0,26.8477,26.9031,26.8354,26.8908,187600.0
2014-03-31 11:30:00,43.69,43.87,43.69,43.86,289200.0,26.8847,26.9954,26.8847,26.9893,289200.0
2014-03-31 12:00:00,43.86,43.87,43.83,43.86,251900.0,26.9893,26.9954,26.9708,26.9893,251900.0
2014-03-31 12:30:00,43.86,43.96,43.85,43.95,206200.0,26.9893,27.0508,26.9831,27.0447,206200.0
2014-03-31 13:00:00,43.95,44.0,43.93,43.99,195700.0,27.0447,27.0754,27.0323,27.0693,195700.0
2014-03-31 13:30:00,43.99,44.0,43.9,43.96,180000.0,27.0693,27.0754,27.0139,27.0508,180000.0
2014-03-31 14:00:00,43.96,43.99,43.93,43.98,196900.0,27.0508,27.0693,27.0323,27.0631,196900.0
2014-03-31 14:30:00,43.98,43.98,43.92,43.94,146300.0,27.0631,27.0631,27.0262,27.0385,146300.0
2014-03-31 15:00:00,43.94,43.95,43.86,43.87,275800.0,27.0385,27.0447,26.9893,26.9954,275800.0
2014-03-31 15:30:00,43.86,43.94,43.84,43.93,778100.0,26.9893,27.0385,26.977,27.0323,778100.0
2014-04-01 09:30:00,43.88,43.91,43.64,43.67,322600.0,27.0016,27.02,26.8539,26.8724,322600.0
2014-04-01 10:00:00,43.67,43.84,43.67,43.74,271100.0,26.8724,26.977,26.8724,26.9154,271100.0
2014-04-01 10:30:00,43.74,43.78,43.54,43.55,320800.0,26.9154,26.94,26.7924,26.7985,320800.0
2014-04-01 11:00:00,43.56,43.6,43.52,43.54,214800.0,26.8047,26.8293,26.7801,26.7924,214800.0
2014-04-01 11:30:00,43.53,43.6,43.53,43.55,233600.0,26.7862,26.8293,26.7862,26.7985,233600.0
2014-04-01 12:00:00,43.55,43.55,43.47,43.53,148400.0,26.7985,26.7985,26.7493,26.7862,148400.0
2014-04-01 12:30:00,43.54,43.56,43.49,43.56,88500.0,26.7924,26.8047,26.7616,26.8047,88500.0
2014-04-01 13:00:00,43.55,43.61,43.52,43.59,131300.0,26.7985,26.8354,26.7801,26.8231,131300.0
2014-04-01 13:30:00,43.59,43.59,43.54,43.58,114100.0,26.8231,26.8231,26.7924,26.817,114100.0
2014-04-01 14:00:00,43.57,43.58,43.49,43.51,160100.0,26.8108,26.817,26.7616,26.7739,160100.0
2014-04-01 14:30:00,43.5,43.54,43.47,43.51,185200.0,26.7677,26.7924,26.7493,26.7739,185200.0
2014-04-01 15:00:00,43.5,43.53,43.47,43.52,229900.0,26.7677,26.7862,26.7493,26.7801,229900.0
2014-04-01 15:30:00,43.52,43.53,43.47,43.5,721000.0,26.7801,26.7862,26.7493,26.7677,721000.0
2014-04-02 09:30:00,43.52,43.52,43.22,43.29,533200.0,26.7801,26.7801,26.5954,26.6385,533200.0
2014-04-02 10:00:00,43.28,43.33,43.18,43.24,360600.0,26.6324,26.6631,26.5708,26.6078,360600.0
2014-04-02 10:30:00,43.25,43.39,43.25,43.38,188800.0,26.6139,26.7001,26.6139,26.6939,188800.0
2014-04-02 11:00:00,43.37,43.54,43.36,43.47,166900.0,26.6878,26.7924,26.6816,26.7493,166900.0
2014-04-02 11:30:00,43.47,43.55,43.39,43.55,209400.0,26.7493,26.7985,26.7001,26.7985,209400.0
2014-04-02 12:00:00,43.56,43.57,43.49,43.49,125000.0,26.8047,26.8108,26.7616,26.7616,125000.0
2014-04-02 12:30:00,43.49,43.5,43.44,43.47,112100.0,26.7616,26.7677,26.7308,26.7493,112100.0
2014-04-02 13:00:00,43.47,43.47,43.4,43.42,116000.0,26.7493,26.7493,26.7062,26.7185,116000.0
2014-04-02 13:30:00,43.41,43.42,43.34,43.35,138900.0,26.7124,26.7185,26.6693,26.6754,138900.0
2014-04-02 14:00:00,43.35,43.38,43.24,43.25,349000.0,26.6754,26.6939,26.6078,26.6139,349000.0
2014-04-02 14:30:00,43.25,43.26,43.23,43.25,168200.0,26.6139,26.6201,26.6016,26.6139,168200.0
2014-04-02 15:00:00,43.25,43.36,43.24,43.35,323100.0,26.6139,26.6816,26.6078,26.6754,323100.0
2014-04-02 15:30:00,43.36,43.42,43.29,43.29,744500.0,26.6816,26.7185,26.6385,26.6385,744500.0
2014-04-03 09:30:00,43.38,43.52,43.2,43.34,265100.0,26.6939,26.7801,26.5831,26.6693,265100.0
2014-04-03 10:00:00,43.34,43.39,43.24,43.36,224400.0,26.6693,26.7001,26.6078,26.6816,224400.0
2014-04-03 10:30:00,43.35,43.48,43.3,43.47,233500.0,26.6754,26.7554,26.6447,26.7493,233500.0
2014-04-03 11:00:00,43.47,43.47,43.38,43.41,201900.0,26.7493,26.7493,26.6939,26.7124,201900.0
2014-04-03 11:30:00,43.41,43.46,43.38,43.43,279500.0,26.7124,26.7431,26.6939,26.7247,279500.0
2014-04-03 12:00:00,43.42,43.5,43.4,43.46,236800.0,26.7185,26.7677,26.7062,26.7431,236800.0
2014-04-03 12:30:00,43.45,43.46,43.36,43.36,142000.0,26.737,26.7431,26.6816,26.6816,142000.0
2014-04-03 13:00:00,43.36,43.38,43.31,43.34,158700.0,26.6816,26.6939,26.6508,26.6693,158700.0
2014-04-03 13:30:00,43.34,43.35,43.28,43.29,176500.0,26.6693,26.6754,26.6324,26.6385,176500.0
2014-04-03 14:00:00,43.28,43.39,43.28,43.39,187300.0,26.6324,26.7001,26.6324,26.7001,187300.0
2014-04-03 14:30:00,43.38,43.42,43.31,43.4,256700.0,26.6939,26.7185,26.6508,26.7062,256700.0
2014-04-03 15:00:00,43.4,43.43,43.35,43.41,207100.0,26.7062,26.7247,26.6754,26.7124,207100.0
2014-04-03 15:30:00,43.4,43.41,43.31,43.31,662900.0,26.7062,26.7124,26.6508,26.6508,662900.0
2014-04-04 09:30:00,43.49,43.7,43.4,43.67,422700.0,26.7616,26.8908,26.7062,26.8724,422700.0
2014-04-04 10:00:00,43.67,43.85,43.57,43.7,346400.0,26.8724,26.9831,26.8108,26.8908,346400.0
2014-04-04 10:30:00,43.7,43.98,43.69,43.97,394500.0,26.8908,27.0631,26.8847,27.057,394500.0
2014-04-04 11:00:00,43.97,43.99,43.86,43.98,349700.0,27.057,27.0693,26.9893,27.0631,349700.0
2014-04-04 11:30:00,43.99,44.09,43.95,44.06,527400.0,27.0693,27.1308,27.0447,27.1123,527400.0
2014-04-04 12:00:00,44.05,44.09,43.87,43.87,337300.0,27.1062,27.1308,26.9954,26.9954,337300.0
2014-04-04 12:30:00,43.86,43.91,43.75,43.77,232800.0,26.9893,27.02,26.9216,26.9339,232800.0
2014-04-04 13:00:00,43.77,43.79,43.65,43.67,202500.0,26.9339,26.9462,26.86,26.8724,202500.0
2014-04-04 13:30:00,43.66,43.69,43.6,43.64,178400.0,26.8662,26.8847,26.8293,26.8539,178400.0
2014-04-04 14:00:00,43.64,43.73,43.63,43.67,218900.0,26.8539,26.9093,26.8477,26.8724,218900.0
2014-04-04 14:30:00,43.67,43.73,43.65,43.72,241000.0,26.8724,26.9093,26.86,26.9031,241000.0
2014-04-04 15:00:00,43.72,43.79,43.68,43.78,300400.0,26.9031,26.9462,26.8785,26.94,300400.0
2014-04-04 15:30:00,43.78,43.79,43.69,43.71,610700.0,26.94,26.9462,26.8847,26.897,610700.0
2014-04-07 09:30:00,43.66,43.89,43.56,43.82,339100.0,26.8662,27.0077,26.8047,26.9647,339100.0
2014-04-07 10:00:00,43.82,43.92,43.8,43.84,241200.0,26.9647,27.0262,26.9524,26.977,241200.0
2014-04-07 10:30:00,43.84,43.89,43.8,43.88,200600.0,26.977,27.0077,26.9524,27.0016,200600.0
2014-04-07 11:00:00,43.89,44.11,43.87,44.11,329200.0,27.0077,27.1431,26.9954,27.1431,329200.0
2014-04-07 11:30:00,44.1,44.34,44.07,44.32,473900.0,27.137,27.2846,27.1185,27.2723,473900.0
2014-04-07 12:00:00,44.32,44.34,44.2,44.2,340000.0,27.2723,27.2846,27.1985,27.1985,340000.0
2014-04-07 12:30:00,44.21,44.23,44.13,44.15,313600.0,27.2046,27.217,27.1554,27.1677,313600.0
2014-04-07 13:00:00,44.14,44.29,44.13,44.26,228400.0,27.1616,27.2539,27.1554,27.2354,228400.0
2014-04-07 13:30:00,44.26,44.32,44.22,44.23,360800.0,27.2354,27.2723,27.2108,27.217,360800.0
2014-04-07 14:00:00,44.23,44.3,44.22,44.27,292200.0,27.217,27.26,27.2108,27.2416,292200.0
2014-04-07 14:30:00,44.26,44.32,44.25,44.3,446100.0,27.2354,27.2723,27.2293,27.26,446100.0
2014-04-07 15:00:00,44.29,44.33,44.25,44.26,891500.0,27.2539,27.2785,27.2293,27.2354,891500.0
2014-04-07 15:30:00,44.25,44.29,44.19,44.22,1219400.0,27.2293,27.2539,27.1923,27.2108,1219400.0
2014-04-08 09:30:00,44.17,44.22,43.83,44.1,623700.0,27.18,27.2108,26.9708,27.137,623700.0
2014-04-08 10:00:00,44.09,44.28,43.98,44.21,365000.0,27.1308,27.2477,27.0631,27.2046,365000.0
2014-04-08 10:30:00,44.21,44.33,44.19,44.31,359500.0,27.2046,27.2785,27.1923,27.2662,359500.0
2014-04-08 11:00:00,44.31,44.35,44.28,44.34,277100.0,27.2662,27.2908,27.2477,27.2846,277100.0
2014-04-08 11:30:00,44.34,44.43,44.29,44.41,258000.0,27.2846,27.34,27.2539,27.3277,258000.0
2014-04-08 12:00:00,44.41,44.41,44.33,44.34,206300.0,27.3277,27.3277,27.2785,27.2846,206300.0
2014-04-08 12:30:00,44.33,44.4,44.33,44.38,193700.0,27.2785,27.3216,27.2785,27.3093,193700.0
2014-04-08 13:00:00,44.38,44.47,44.36,44.46,249100.0,27.3093,27.3646,27.2969,27.3585,249100.0
2014-04-08 13:30:00,44.46,44.64,44.45,44.63,350000.0,27.3585,27.4692,27.3523,27.4631,350000.0
2014-04-08 14:00:00,44.63,44.63,44.51,44.53,321200.0,27.4631,27.4631,27.3893,27.4016,321200.0
2014-04-08 14:30:00,44.52,44.57,44.5,44.52,297400.0,27.3954,27.4262,27.3831,27.3954,297400.0
2014-04-08 15:00:00,44.52,44.59,44.5,44.58,314800.0,27.3954,27.4385,27.3831,27.4323,314800.0
2014-04-08 15:30:00,44.58,44.73,44.56,44.71,1073900.0,27.4323,27.5246,27.42,27.5123,1073900.0
2014-04-09 09:30:00,44.66,44.66,44.47,44.55,335300.0,27.4816,27.4816,27.3646,27.4139,335300.0
2014-04-09 10:00:00,44.54,44.59,44.36,44.46,421600.0,27.4077,27.4385,27.2969,27.3585,421600.0
2014-04-09 10:30:00,44.47,44.55,44.34,44.42,426700.0,27.3646,27.4139,27.2846,27.3339,426700.0
2014-04-09 11:00:00,44.42,44.42,44.25,44.26,264300.0,27.3339,27.3339,27.2293,27.2354,264300.0
2014-04-09 11:30:00,44.26,44.26,44.06,44.08,258300.0,27.2354,27.2354,27.1123,27.1247,258300.0
2014-04-09 12:00:00,44.08,44.22,44.04,44.05,270400.0,27.1247,27.2108,27.1,27.1062,270400.0
2014-04-09 12:30:00,44.04,44.05,43.94,44.05,260800.0,27.1,27.1062,27.0385,27.1062,260800.0
2014-04-09 13:00:00,44.05,44.1,43.92,43.93,185900.0,27.1062,27.137,27.0262,27.0323,185900.0
2014-04-09 13:30:00,43.92,44.03,43.92,43.98,177800.0,27.0262,27.0939,27.0262,27.0631,177800.0
2014-04-09 14:00:00,43.98,44.33,43.98,44.32,323200.0,27.0631,27.2785,27.0631,27.2723,323200.0
2014-04-09 14:30:00,44.31,44.36,44.24,44.36,182300.0,27.2662,27.2969,27.2231,27.2969,182300.0
2014-04-09 15:00:00,44.35,44.39,44.3,44.32,189900.0,27.2908,27.3154,27.26,27.2723,189900.0
2014-04-09 15:30:00,44.32,44.4,44.32,44.36,508000.0,27.2723,27.3216,27.2723,27.2969,508000.0
2014-04-10 09:30:00,44.38,44.7,44.25,44.54,303300.0,27.3093,27.5062,27.2293,27.4077,303300.0
2014-04-10 10:00:00,44.55,44.67,44.45,44.57,481100.0,27.4139,27.4877,27.3523,27.4262,481100.0
2014-04-10 10:30:00,44.57,44.75,44.57,44.7,246500.0,27.4262,27.5369,27.4262,27.5062,246500.0
2014-04-10 11:00:00,44.7,44.71,44.5,44.54,283000.0,27.5062,27.5123,27.3831,27.4077,283000.0
2014-04-10 11:30:00,44.53,44.64,44.51,44.62,229500.0,27.4016,27.4692,27.3893,27.4569,229500.0
2014-04-10 12:00:00,44.61,44.63,44.45,44.45,171700.0,27.4508,27.4631,27.3523,27.3523,171700.0
2014-04-10 12:30:00,44.45,44.48,44.34,44.37,212800.0,27.3523,27.3708,27.2846,27.3031,212800.0
2014-04-10 13:00:00,44.38,44.46,44.35,44.44,158600.0,27.3093,27.3585,27.2908,27.3462,158600.0
2014-04-10 13:30:00,44.43,44.47,44.39,44.45,115400.0,27.34,27.3646,27.3154,27.3523,115400.0
2014-04-10 14:00:00,44.45,44.48,44.35,44.37,131000.0,27.3523,27.3708,27.2908,27.3031,131000.0
2014-04-10 14:30:00,44.37,44.38,44.31,44.36,183700.0,27.3031,27.3093,27.2662,27.2969,183700.0
2014-04-10 15:00:00,44.35,44.37,44.19,44.29,290900.0,27.2908,27.3031,27.1923,27.2539,290900.0
2014-04-10 15:30:00,44.28,44.42,44.27,44.31,530900.0,27.2477,27.3339,27.2416,27.2662,530900.0
2014-04-11 09:30:00,44.3,44.74,44.3,44.48,337500.0,27.26,27.5308,27.26,27.3708,337500.0
2014-04-11 10:00:00,44.48,44.69,44.44,44.55,342600.0,27.3708,27.5,27.3462,27.4139,342600.0
2014-04-11 10:30:00,44.55,44.56,44.38,44.48,286500.0,27.4139,27.42,27.3093,27.3708,286500.0
2014-04-11 11:00:00,44.48,44.51,44.37,44.39,194300.0,27.3708,27.3893,27.3031,27.3154,194300.0
2014-04-11 11:30:00,44.39,44.41,44.27,44.34,246900.0,27.3154,27.3277,27.2416,27.2846,246900.0
2014-04-11 12:00:00,44.33,44.46,44.32,44.38,354000.0,27.2785,27.3585,27.2723,27.3093,354000.0
2014-04-11 12:30:00,44.39,44.48,44.36,44.45,144300.0,27.3154,27.3708,27.2969,27.3523,144300.0
2014-04-11 13:00:00,44.44,44.45,44.37,44.39,104100.0,27.3462,27.3523,27.3031,27.3154,104100.0
2014-04-11 13:30:00,44.39,44.47,44.36,44.47,104800.0,27.3154,27.3646,27.2969,27.3646,104800.0
2014-04-11 14:00:00,44.47,44.49,44.43,44.45,108300.0,27.3646,27.3769,27.34,27.3523,108300.0
2014-04-11 14:30:00,44.44,44.47,44.41,44.47,188400.0,27.3462,27.3646,27.3277,27.3646,188400.0
2014-04-11 15:00:00,44.46,44.56,44.39,44.48,331600.0,27.3585,27.42,27.3154,27.3708,331600.0
2014-04-11 15:30:00,44.48,44.58,44.45,44.57,1177800.0,27.3708,27.4323,27.3523,27.4262,1177800.0
2014-04-14 09:30:00,44.69,44.73,44.5,44.67,318400.0,27.5,27.5246,27.3831,27.4877,318400.0
2014-04-14 10:00:00,44.66,44.7,44.52,44.57,229200.0,27.4816,27.5062,27.3954,27.4262,229200.0
2014-04-14 10:30:00,44.58,44.64,44.46,44.54,203000.0,27.4323,27.4692,27.3585,27.4077,203000.0
2014-04-14 11:00:00,44.54,44.69,44.49,44.64,163700.0,27.4077,27.5,27.3769,27.4692,163700.0
2014-04-14 11:30:00,44.65,44.74,44.62,44.72,112900.0,27.4754,27.5308,27.4569,27.5185,112900.0
2014-04-14 12:00:00,44.71,44.82,44.7,44.82,142700.0,27.5123,27.58,27.5062,27.58,142700.0
2014-04-14 12:30:00,44.81,44.82,44.78,44.8,136500.0,27.5739,27.58,27.5554,27.5677,136500.0
2014-04-14 13:00:00,44.8,44.82,44.67,44.69,287700.0,27.5677,27.58,27.4877,27.5,287700.0
2014-04-14 13:30:00,44.69,44.69,44.55,44.6,145700.0,27.5,27.5,27.4139,27.4446,145700.0
2014-04-14 14:00:00,44.6,44.63,44.52,44.53,159000.0,27.4446,27.4631,27.3954,27.4016,159000.0
2014-04-14 14:30:00,44.53,44.6,44.52,44.58,156800.0,27.4016,27.4446,27.3954,27.4323,156800.0
2014-04-14 15:00:00,44.58,44.63,44.51,44.61,312100.0,27.4323,27.4631,27.3893,27.4508,312100.0
2014-04-14 15:30:00,44.62,44.67,44.61,44.64,753500.0,27.4569,27.4877,27.4508,27.4692,753500.0
2014-04-15 09:30:00,44.72,44.94,44.72,44.92,291000.0,27.5185,27.6539,27.5185,27.6415,291000.0
2014-04-15 10:00:00,44.94,44.94,44.77,44.82,421300.0,27.6539,27.6539,27.5492,27.58,421300.0
2014-04-15 10:30:00,44.83,45.05,44.76,44.94,778200.0,27.5862,27.7215,27.5431,27.6539,778200.0
2014-04-15 11:00:00,44.94,45.03,44.92,45.03,365700.0,27.6539,27.7092,27.6415,27.7092,365700.0
2014-04-15 11:30:00,45.02,45.12,45.01,45.12,347300.0,27.7031,27.7646,27.6969,27.7646,347300.0
2014-04-15 12:00:00,45.12,45.24,45.09,45.23,309200.0,27.7646,27.8385,27.7462,27.8323,309200.0
2014-04-15 12:30:00,45.23,45.47,45.22,45.46,530200.0,27.8323,27.98,27.8261,27.9738,530200.0
2014-04-15 13:00:00,45.46,45.54,45.39,45.53,628500.0,27.9738,28.0231,27.9308,28.0169,628500.0
2014-04-15 13:30:00,45.53,45.55,45.24,45.26,613200.0,28.0169,28.0292,27.8385,27.8508,613200.0
2014-04-15 14:00:00,45.26,45.27,45.08,45.14,347900.0,27.8508,27.8569,27.74,27.7769,347900.0
2014-04-15 14:30:00,45.14,45.23,45.1,45.12,310500.0,27.7769,27.8323,27.7523,27.7646,310500.0
2014-04-15 15:00:00,45.13,45.24,45.12,45.16,330600.0,27.7708,27.8385,27.7646,27.7892,330600.0
2014-04-15 15:30:00,45.17,45.28,45.1,45.25,956400.0,27.7954,27.8631,27.7523,27.8446,956400.0
2014-04-16 09:30:00,45.36,45.57,45.31,45.48,428600.0,27.9123,28.0415,27.8815,27.9861,428600.0
2014-04-16 10:00:00,45.48,45.5,45.29,45.39,335500.0,27.9861,27.9984,27.8692,27.9308,335500.0
2014-04-16 10:30:00,45.39,45.53,45.39,45.42,433200.0,27.9308,28.0169,27.9308,27.9492,433200.0
2014-04-16 11:00:00,45.43,45.51,45.41,45.46,258600.0,27.9554,28.0046,27.9431,27.9738,258600.0
2014-04-16 11:30:00,45.45,45.52,45.43,45.44,198000.0,27.9677,28.0108,27.9554,27.9615,198000.0
2014-04-16 12:00:00,45.43,45.48,45.38,45.43,181200.0,27.9554,27.9861,27.9246,27.9554,181200.0
2014-04-16 12:30:00,45.44,45.59,45.43,45.56,268500.0,27.9615,28.0538,27.9554,28.0354,268500.0
2014-04-16 13:00:00,45.57,45.62,45.56,45.59,183500.0,28.0415,28.0723,28.0354,28.0538,183500.0
2014-04-16 13:30:00,45.59,45.63,45.53,45.62,176300.0,28.0538,28.0784,28.0169,28.0723,176300.0
2014-04-16 14:00:00,45.62,45.64,45.57,45.63,230400.0,28.0723,28.0846,28.0415,28.0784,230400.0
2014-04-16 14:30:00,45.62,45.71,45.62,45.68,352600.0,28.0723,28.1277,28.0723,28.1092,352600.0
2014-04-16 15:00:00,45.68,45.73,45.67,45.71,340100.0,28.1092,28.14,28.1031,28.1277,340100.0
2014-04-16 15:30:00,45.71,45.83,45.7,45.82,925200.0,28.1277,28.2015,28.1215,28.1954,925200.0
2014-04-17 09:30:00,45.37,45.7,45.37,45.43,736500.0,27.9185,28.1215,27.9185,27.9554,736500.0
2014-04-17 10:00:00,45.43,45.57,45.28,45.36,570400.0,27.9554,28.0415,27.8631,27.9123,570400.0
2014-04-17 10:30:00,45.37,45.41,45.2,45.2,370100.0,27.9185,27.9431,27.8138,27.8138,370100.0
2014-04-17 11:00:00,45.2,45.24,45.11,45.19,287500.0,27.8138,27.8385,27.7585,27.8077,287500.0
2014-04-17 11:30:00,45.19,45.4,45.16,45.33,372100.0,27.8077,27.9369,27.7892,27.8938,372100.0
2014-04-17 12:00:00,45.34,45.37,45.25,45.34,154800.0,27.9,27.9185,27.8446,27.9,154800.0
2014-04-17 12:30:00,45.33,45.33,45.16,45.19,173700.0,27.8938,27.8938,27.7892,27.8077,173700.0
2014-04-17 13:00:00,45.19,45.2,45.07,45.07,147600.0,27.8077,27.8138,27.7338,27.7338,147600.0
2014-04-17 13:30:00,45.08,45.16,45.07,45.1,215900.0,27.74,27.7892,27.7338,27.7523,215900.0
2014-04-17 14:00:00,45.1,45.2,45.09,45.11,273300.0,27.7523,27.8138,27.7462,27.7585,273300.0
2014-04-17 14:30:00,45.11,45.12,45.02,45.09,233300.0,27.7585,27.7646,27.7031,27.7462,233300.0
2014-04-17 15:00:00,45.09,45.19,45.06,45.18,248400.0,27.7462,27.8077,27.7277,27.8015,248400.0
2014-04-17 15:30:00,45.17,45.17,45.12,45.13,517100.0,27.7954,27.7954,27.7646,27.7708,517100.0
2014-04-21 09:30:00,45.16,45.28,45.09,45.2,268100.0,27.7892,27.8631,27.7462,27.8138,268100.0
2014-04-21 10:00:00,45.2,45.4,45.14,45.4,236500.0,27.8138,27.9369,27.7769,27.9369,236500.0
2014-04-21 10:30:00,45.41,45.43,45.23,45.31,292800.0,27.9431,27.9554,27.8323,27.8815,292800.0
2014-04-21 11:00:00,45.32,45.36,45.25,45.31,144500.0,27.8877,27.9123,27.8446,27.8815,144500.0
2014-04-21 11:30:00,45.31,45.4,45.22,45.25,164400.0,27.8815,27.9369,27.8261,27.8446,164400.0
2014-04-21 12:00:00,45.24,45.26,45.13,45.2,114900.0,27.8385,27.8508,27.7708,27.8138,114900.0
2014-04-21 12:30:00,45.2,45.22,45.02,45.07,176700.0,27.8138,27.8261,27.7031,27.7338,176700.0
2014-04-21 13:00:00,45.07,45.08,45.02,45.07,122800.0,27.7338,27.74,27.7031,27.7338,122800.0
2014-04-21 13:30:00,45.08,45.08,44.89,44.9,193500.0,27.74,27.74,27.6231,27.6292,193500.0
2014-04-21 14:00:00,44.9,44.97,44.84,44.9,193300.0,27.6292,27.6723,27.5923,27.6292,193300.0
2014-04-21 14:30:00,44.91,45.03,44.91,44.97,135800.0,27.6354,27.7092,27.6354,27.6723,135800.0
2014-04-21 15:00:00,44.96,45.02,44.92,45.01,276700.0,27.6662,27.7031,27.6415,27.6969,276700.0
2014-04-21 15:30:00,45.01,45.17,45.01,45.15,959100.0,27.6969,27.7954,27.6969,27.7831,959100.0
2014-04-22 09:30:00,45.25,45.33,45.03,45.25,372900.0,27.8446,27.8938,27.7092,27.8446,372900.0
2014-04-22 10:00:00,45.26,45.34,45.06,45.08,467500.0,27.8508,27.9,27.7277,27.74,467500.0
2014-04-22 10:30:00,45.09,45.19,45.06,45.13,307000.0,27.7462,27.8077,27.7277,27.7708,307000.0
2014-04-22 11:00:00,45.13,45.18,45.05,45.12,322200.0,27.7708,27.8015,27.7215,27.7646,322200.0
2014-04-22 11:30:00,45.13,45.18,45.05,45.13,146500.0,27.7708,27.8015,27.7215,27.7708,146500.0
2014-04-22 12:00:00,45.14,45.22,45.11,45.16,112800.0,27.7769,27.8261,27.7585,27.7892,112800.0
2014-04-22 12:30:00,45.16,45.29,45.16,45.27,152300.0,27.7892,27.8692,27.7892,27.8569,152300.0
2014-04-22 13:00:00,45.27,45.4,45.23,45.34,172300.0,27.8569,27.9369,27.8323,27.9,172300.0
2014-04-22 13:30:00,45.34,45.39,45.3,45.3,112800.0,27.9,27.9308,27.8754,27.8754,112800.0
2014-04-22 14:00:00,45.3,45.32,45.24,45.32,163800.0,27.8754,27.8877,27.8385,27.8877,163800.0
2014-04-22 14:30:00,45.32,45.39,45.28,45.34,252600.0,27.8877,27.9308,27.8631,27.9,252600.0
2014-04-22 15:00:00,45.33,45.33,45.27,45.29,251000.0,27.8938,27.8938,27.8569,27.8692,251000.0
2014-04-22 15:30:00,45.3,45.38,45.27,45.34,746100.0,27.8754,27.9246,27.8569,27.9,746100.0
2014-04-23 09:30:00,45.44,45.52,45.31,45.49,440900.0,27.9615,28.0108,27.8815,27.9923,440900.0
2014-04-23 10:00:00,45.47,45.61,45.42,45.43,253100.0,27.98,28.0661,27.9492,27.9554,253100.0
2014-04-23 10:30:00,45.43,45.54,45.39,45.54,166900.0,27.9554,28.0231,27.9308,28.0231,166900.0
2014-04-23 11:00:00,45.53,45.54,45.41,45.42,148000.0,28.0169,28.0231,27.9431,27.9492,148000.0
2014-04-23 11:30:00,45.43,45.47,45.4,45.46,200900.0,27.9554,27.98,27.9369,27.9738,200900.0
2014-04-23 12:00:00,45.46,45.51,45.35,45.36,316700.0,27.9738,28.0046,27.9061,27.9123,316700.0
2014-04-23 12:30:00,45.35,45.46,45.33,45.45,171000.0,27.9061,27.9738,27.8938,27.9677,171000.0
2014-04-23 13:00:00,45.45,45.47,45.41,45.41,142900.0,27.9677,27.98,27.9431,27.9431,142900.0
2014-04-23 13:30:00,45.42,45.42,45.35,45.36,132900.0,27.9492,27.9492,27.9061,27.9123,132900.0
2014-04-23 14:00:00,45.36,45.36,45.19,45.32,231600.0,27.9123,27.9123,27.8077,27.8877,231600.0
2014-04-23 14:30:00,45.32,45.32,45.17,45.23,150500.0,27.8877,27.8877,27.7954,27.8323,150500.0
2014-04-23 15:00:00,45.23,45.25,45.16,45.17,167700.0,27.8323,27.8446,27.7892,27.7954,167700.0
2014-04-23 15:30:00,45.17,45.25,45.17,45.22,474700.0,27.7954,27.8446,27.7954,27.8261,474700.0
2014-04-24 09:30:00,45.15,45.5,44.97,45.39,445700.0,27.7831,27.9984,27.6723,27.9308,445700.0
2014-04-24 10:00:00,45.39,45.57,45.37,45.49,288900.0,27.9308,28.0415,27.9185,27.9923,288900.0
2014-04-24 10:30:00,45.48,45.58,45.46,45.46,269600.0,27.9861,28.0477,27.9738,27.9738,269600.0
2014-04-24 11:00:00,45.46,45.51,45.39,45.43,155100.0,27.9738,28.0046,27.9308,27.9554,155100.0
2014-04-24 11:30:00,45.43,45.6,45.38,45.52,246800.0,27.9554,28.06,27.9246,28.0108,246800.0
2014-04-24 12:00:00,45.53,45.68,45.48,45.48,246000.0,28.0169,28.1092,27.9861,27.9861,246000.0
2014-04-24 12:30:00,45.47,45.49,45.4,45.49,199600.0,27.98,27.9923,27.9369,27.9923,199600.0
2014-04-24 13:00:00,45.49,45.56,45.49,45.54,141600.0,27.9923,28.0354,27.9923,28.0231,141600.0
2014-04-24 13:30:00,45.54,45.62,45.53,45.57,177200.0,28.0231,28.0723,28.0169,28.0415,177200.0
2014-04-24 14:00:00,45.57,45.6,45.54,45.57,103500.0,28.0415,28.06,28.0231,28.0415,103500.0
2014-04-24 14:30:00,45.57,45.6,45.54,45.57,112100.0,28.0415,28.06,28.0231,28.0415,112100.0
2014-04-24 15:00:00,45.56,45.62,45.53,45.59,295900.0,28.0354,28.0723,28.0169,28.0538,295900.0
2014-04-24 15:30:00,45.59,45.7,45.57,45.68,913300.0,28.0538,28.1215,28.0415,28.1092,913300.0
2014-04-25 09:30:00,45.69,45.99,45.69,45.98,474300.0,28.1154,28.3,28.1154,28.2938,474300.0
2014-04-25 10:00:00,45.98,46.03,45.88,45.94,528100.0,28.2938,28.3246,28.2323,28.2692,528100.0
2014-04-25 10:30:00,45.93,46.0,45.9,45.93,234000.0,28.263,28.3061,28.2446,28.263,234000.0
2014-04-25 11:00:00,45.94,45.99,45.91,45.94,323400.0,28.2692,28.3,28.2507,28.2692,323400.0
2014-04-25 11:30:00,45.94,46.1,45.87,46.06,424700.0,28.2692,28.3677,28.2261,28.343,424700.0
2014-04-25 12:00:00,46.06,46.07,45.99,46.04,233900.0,28.343,28.3492,28.3,28.3307,233900.0
2014-04-25 12:30:00,46.05,46.3,46.03,46.3,445400.0,28.3369,28.4907,28.3246,28.4907,445400.0
2014-04-25 13:00:00,46.3,46.32,46.21,46.25,334000.0,28.4907,28.503,28.4353,28.46,334000.0
2014-04-25 13:30:00,46.26,46.27,46.2,46.21,171200.0,28.4661,28.4723,28.4292,28.4353,171200.0
2014-04-25 14:00:00,46.21,46.24,46.16,46.19,240500.0,28.4353,28.4538,28.4046,28.423,240500.0
2014-04-25 14:30:00,46.18,46.24,46.13,46.22,218300.0,28.4169,28.4538,28.3861,28.4415,218300.0
2014-04-25 15:00:00,46.22,46.27,46.18,46.18,350200.0,28.4415,28.4723,28.4169,28.4169,350200.0
2014-04-25 15:30:00,46.18,46.28,46.16,46.27,775700.0,28.4169,28.4784,28.4046,28.4723,775700.0
2014-04-28 09:30:00,46.27,46.67,46.27,46.35,603300.0,28.4723,28.7184,28.4723,28.5215,603300.0
2014-04-28 10:00:00,46.36,46.43,46.26,46.34,553400.0,28.5276,28.5707,28.4661,28.5153,553400.0
2014-04-28 10:30:00,46.35,46.49,46.34,46.37,393000.0,28.5215,28.6076,28.5153,28.5338,393000.0
2014-04-28 11:00:00,46.38,46.5,46.36,46.44,253300.0,28.54,28.6138,28.5276,28.5769,253300.0
2014-04-28 11:30:00,46.44,46.55,46.43,46.48,305400.0,28.5769,28.6446,28.5707,28.6015,305400.0
2014-04-28 12:00:00,46.48,46.57,46.45,46.47,309100.0,28.6015,28.6569,28.583,28.5953,309100.0
2014-04-28 12:30:00,46.46,46.5,46.34,46.41,384800.0,28.5892,28.6138,28.5153,28.5584,384800.0
2014-04-28 13:00:00,46.4,46.42,46.31,46.31,339200.0,28.5523,28.5646,28.4969,28.4969,339200.0
2014-04-28 13:30:00,46.31,46.34,46.24,46.27,497300.0,28.4969,28.5153,28.4538,28.4723,497300.0
2014-04-28 14:00:00,46.27,46.34,46.24,46.32,463300.0,28.4723,28.5153,28.4538,28.503,463300.0
2014-04-28 14:30:00,46.31,46.42,46.31,46.39,779100.0,28.4969,28.5646,28.4969,28.5461,779100.0
2014-04-28 15:00:00,46.39,46.58,46.38,46.55,658000.0,28.5461,28.663,28.54,28.6446,658000.0
2014-04-28 15:30:00,46.56,46.7,46.55,46.67,1053300.0,28.6507,28.7369,28.6446,28.7184,1053300.0
2014-04-29 09:30:00,46.62,46.81,46.4,46.5,708000.0,28.6876,28.8046,28.5523,28.6138,708000.0
2014-04-29 10:00:00,46.5,46.57,46.4,46.45,477200.0,28.6138,28.6569,28.5523,28.583,477200.0
2014-04-29 10:30:00,46.46,46.51,46.39,46.46,436100.0,28.5892,28.62,28.5461,28.5892,436100.0
2014-04-29 11:00:00,46.46,46.47,46.37,46.38,385100.0,28.5892,28.5953,28.5338,28.54,385100.0
2014-04-29 11:30:00,46.38,46.47,46.37,46.46,274500.0,28.54,28.5953,28.5338,28.5892,274500.0
2014-04-29 12:00:00,46.45,46.5,46.4,46.41,461400.0,28.583,28.6138,28.5523,28.5584,461400.0
2014-04-29 12:30:00,46.41,46.42,46.33,46.4,287600.0,28.5584,28.5646,28.5092,28.5523,287600.0
2014-04-29 13:00:00,46.4,46.4,46.28,46.29,294600.0,28.5523,28.5523,28.4784,28.4846,294600.0
2014-04-29 13:30:00,46.3,46.36,46.26,46.32,270200.0,28.4907,28.5276,28.4661,28.503,270200.0
2014-04-29 14:00:00,46.32,46.35,46.26,46.28,320500.0,28.503,28.5215,28.4661,28.4784,320500.0
2014-04-29 14:30:00,46.28,46.36,46.27,46.28,316000.0,28.4784,28.5276,28.4723,28.4784,316000.0
2014-04-29 15:00:00,46.28,46.42,46.28,46.42,518700.0,28.4784,28.5646,28.4784,28.5646,518700.0
2014-04-29 15:30:00,46.41,46.41,46.29,46.36,717700.0,28.5584,28.5584,28.4846,28.5276,717700.0
2014-04-30 09:30:00,46.5,46.79,45.71,45.92,1227600.0,28.6138,28.7923,28.1277,28.2569,1227600.0
2014-04-30 10:00:00,45.92,46.05,45.85,45.97,938800.0,28.2569,28.3369,28.2138,28.2877,938800.0
2014-04-30 10:30:00,45.97,46.01,45.91,45.98,354300.0,28.2877,28.3123,28.2507,28.2938,354300.0
2014-04-30 11:00:00,45.98,46.01,45.87,45.88,502700.0,28.2938,28.3123,28.2261,28.2323,502700.0
2014-04-30 11:30:00,45.88,45.97,45.84,45.97,335900.0,28.2323,28.2877,28.2077,28.2877,335900.0
2014-04-30 12:00:00,45.97,46.0,45.91,45.92,236400.0,28.2877,28.3061,28.2507,28.2569,236400.0
2014-04-30 12:30:00,45.92,45.92,45.65,45.73,449700.0,28.2569,28.2569,28.0908,28.14,449700.0
2014-04-30 13:00:00,45.72,45.78,45.66,45.77,404800.0,28.1338,28.1707,28.0969,28.1646,404800.0
2014-04-30 13:30:00,45.78,46.0,45.76,45.95,465700.0,28.1707,28.3061,28.1584,28.2754,465700.0
2014-04-30 14:00:00,45.94,46.01,45.88,45.99,388000.0,28.2692,28.3123,28.2323,28.3,388000.0
2014-04-30 14:30:00,45.99,46.07,45.96,46.0,386200.0,28.3,28.3492,28.2815,28.3061,386200.0
2014-04-30 15:00:00,45.99,46.03,45.92,45.93,546100.0,28.3,28.3246,28.2569,28.263,546100.0
2014-04-30 15:30:00,45.94,46.0,45.83,45.85,992400.0,28.2692,28.3061,28.2015,28.2138,992400.0
2014-05-01 09:30:00,45.1,45.42,45.05,45.41,766800.0,28.0745,28.2737,28.0434,28.2675,766800.0
2014-05-01 10:00:00,45.41,45.45,45.24,45.3,416800.0,28.2675,28.2924,28.1617,28.199,416800.0
2014-05-01 10:30:00,45.29,45.3,44.87,44.93,477900.0,28.1928,28.199,27.9313,27.9687,477900.0
2014-05-01 11:00:00,44.93,45.01,44.93,44.99,350700.0,27.9687,28.0185,27.9687,28.006,350700.0
2014-05-01 11:30:00,45.0,45.17,44.99,45.12,379600.0,28.0123,28.1181,28.006,28.087,379600.0
2014-05-01 12:00:00,45.12,45.16,45.07,45.1,274200.0,28.087,28.1119,28.0558,28.0745,274200.0
2014-05-01 12:30:00,45.1,45.17,45.09,45.16,395900.0,28.0745,28.1181,28.0683,28.1119,395900.0
2014-05-01 13:00:00,45.16,45.27,45.12,45.26,362800.0,28.1119,28.1803,28.087,28.1741,362800.0
2014-05-01 13:30:00,45.26,45.41,45.24,45.29,254500.0,28.1741,28.2675,28.1617,28.1928,254500.0
2014-05-01 14:00:00,45.3,45.35,45.26,45.34,180800.0,28.199,28.2301,28.1741,28.2239,180800.0
2014-05-01 14:30:00,45.34,45.36,45.31,45.33,178700.0,28.2239,28.2364,28.2052,28.2177,178700.0
2014-05-01 15:00:00,45.33,45.4,45.26,45.26,282200.0,28.2177,28.2613,28.1741,28.1741,282200.0
2014-05-01 15:30:00,45.26,45.31,45.21,45.23,976400.0,28.1741,28.2052,28.143,28.1554,976400.0
2014-05-02 09:30:00,45.01,45.15,44.32,44.78,1555400.0,28.0185,28.1056,27.589,27.8753,1555400.0
2014-05-02 10:00:00,44.78,44.95,44.78,44.9,635900.0,27.8753,27.9811,27.8753,27.95,635900.0
2014-05-02 10:30:00,44.9,44.95,44.75,44.85,601600.0,27.95,27.9811,27.8566,27.9189,601600.0
2014-05-02 11:00:00,44.84,44.9,44.65,44.65,277000.0,27.9127,27.95,27.7944,27.7944,277000.0
2014-05-02 11:30:00,44.66,44.68,44.46,44.49,419100.0,27.8006,27.8131,27.6761,27.6948,419100.0
2014-05-02 12:00:00,44.49,44.52,44.37,44.37,335800.0,27.6948,27.7135,27.6201,27.6201,335800.0
2014-05-02 12:30:00,44.37,44.4,44.3,44.31,219800.0,27.6201,27.6388,27.5765,27.5827,219800.0
2014-05-02 13:00:00,44.32,44.33,44.05,44.09,473100.0,27.589,27.5952,27.4209,27.4458,473100.0
2014-05-02 13:30:00,44.08,44.57,44.08,44.46,467500.0,27.4396,27.7446,27.4396,27.6761,467500.0
2014-05-02 14:00:00,44.47,44.53,44.41,44.48,229600.0,27.6823,27.7197,27.645,27.6886,229600.0
2014-05-02 14:30:00,44.48,44.49,44.36,44.36,226700.0,27.6886,27.6948,27.6139,27.6139,226700.0
2014-05-02 15:00:00,44.36,44.44,44.27,44.3,303000.0,27.6139,27.6637,27.5578,27.5765,303000.0
2014-05-02 15:30:00,44.31,44.31,44.15,44.17,950900.0,27.5827,27.5827,27.4831,27.4956,950900.0
2014-05-05 09:30:00,44.16,44.49,44.06,44.43,746500.0,27.4894,27.6948,27.4271,27.6574,746500.0
2014-05-05 10:00:00,44.42,44.5,44.39,44.41,406300.0,27.6512,27.701,27.6325,27.645,406300.0
2014-05-05 10:30:00,44.41,44.44,44.31,44.37,280300.0,27.645,27.6637,27.5827,27.6201,280300.0
2014-05-05 11:00:00,44.37,44.48,44.35,44.37,266900.0,27.6201,27.6886,27.6076,27.6201,266900.0
2014-05-05 11:30:00,44.38,44.47,44.36,44.45,254700.0,27.6263,27.6823,27.6139,27.6699,254700.0
2014-05-05 12:00:00,44.45,44.48,44.34,44.38,131600.0,27.6699,27.6886,27.6014,27.6263,131600.0
2014-05-05 12:30:00,44.38,44.42,44.33,44.41,199600.0,27.6263,27.6512,27.5952,27.645,199600.0
2014-05-05 13:00:00,44.42,44.49,44.39,44.48,160700.0,27.6512,27.6948,27.6325,27.6886,160700.0
2014-05-05 13:30:00,44.48,44.49,44.43,44.45,169100.0,27.6886,27.6948,27.6574,27.6699,169100.0
2014-05-05 14:00:00,44.45,44.45,44.31,44.41,220700.0,27.6699,27.6699,27.5827,27.645,220700.0
2014-05-05 14:30:00,44.41,44.46,44.39,44.43,196400.0,27.645,27.6761,27.6325,27.6574,196400.0
2014-05-05 15:00:00,44.43,44.48,44.39,44.47,278400.0,27.6574,27.6886,27.6325,27.6823,278400.0
2014-05-05 15:30:00,44.48,44.51,44.42,44.5,756300.0,27.6886,27.7072,27.6512,27.701,756300.0
2014-05-06 09:30:00,44.43,44.56,44.32,44.45,334800.0,27.6574,27.7384,27.589,27.6699,334800.0
2014-05-06 10:00:00,44.45,44.53,44.39,44.51,152600.0,27.6699,27.7197,27.6325,27.7072,152600.0
2014-05-06 10:30:00,44.51,44.55,44.44,44.47,132500.0,27.7072,27.7321,27.6637,27.6823,132500.0
2014-05-06 11:00:00,44.47,44.58,44.46,44.56,186400.0,27.6823,27.7508,27.6761,27.7384,186400.0
2014-05-06 11:30:00,44.56,44.57,44.49,44.5,147200.0,27.7384,27.7446,27.6948,27.701,147200.0
2014-05-06 12:00:00,44.49,44.52,44.33,44.39,119300.0,27.6948,27.7135,27.5952,27.6325,119300.0
2014-05-06 12:30:00,44.39,44.42,44.37,44.39,90300.0,27.6325,27.6512,27.6201,27.6325,90300.0
2014-05-06 13:00:00,44.38,44.39,44.34,44.38,67000.0,27.6263,27.6325,27.6014,27.6263,67000.0
2014-05-06 13:30:00,44.37,44.39,44.3,44.31,111600.0,27.6201,27.6325,27.5765,27.5827,111600.0
2014-05-06 14:00:00,44.31,44.4,44.29,44.39,175800.0,27.5827,27.6388,27.5703,27.6325,175800.0
2014-05-06 14:30:00,44.38,44.41,44.36,44.37,179900.0,27.6263,27.645,27.6139,27.6201,179900.0
2014-05-06 15:00:00,44.37,44.41,44.34,44.34,181300.0,27.6201,27.645,27.6014,27.6014,181300.0
2014-05-06 15:30:00,44.35,44.37,44.32,44.34,467700.0,27.6076,27.6201,27.589,27.6014,467700.0
2014-05-07 09:30:00,44.41,44.86,44.4,44.85,406700.0,27.645,27.9251,27.6388,27.9189,406700.0
2014-05-07 10:00:00,44.85,44.89,44.6,44.64,333000.0,27.9189,27.9438,27.7633,27.7882,333000.0
2014-05-07 10:30:00,44.64,44.88,44.63,44.87,195400.0,27.7882,27.9376,27.7819,27.9313,195400.0
2014-05-07 11:00:00,44.87,44.98,44.86,44.96,359500.0,27.9313,27.9998,27.9251,27.9874,359500.0
2014-05-07 11:30:00,44.96,45.0,44.84,44.84,384300.0,27.9874,28.0123,27.9127,27.9127,384300.0
2014-05-07 12:00:00,44.84,44.86,44.76,44.77,158000.0,27.9127,27.9251,27.8629,27.8691,158000.0
2014-05-07 12:30:00,44.77,44.78,44.71,44.78,188000.0,27.8691,27.8753,27.8317,27.8753,188000.0
2014-05-07 13:00:00,44.78,44.85,44.77,44.78,156700.0,27.8753,27.9189,27.8691,27.8753,156700.0
2014-05-07 13:30:00,44.78,44.79,44.75,44.76,135500.0,27.8753,27.8815,27.8566,27.8629,135500.0
2014-05-07 14:00:00,44.76,44.77,44.72,44.76,195100.0,27.8629,27.8691,27.838,27.8629,195100.0
2014-05-07 14:30:00,44.75,44.75,44.68,44.69,162000.0,27.8566,27.8566,27.8131,27.8193,162000.0
2014-05-07 15:00:00,44.7,44.74,44.66,44.73,289100.0,27.8255,27.8504,27.8006,27.8442,289100.0
2014-05-07 15:30:00,44.73,44.88,44.73,44.85,808400.0,27.8442,27.9376,27.8442,27.9189,808400.0
2014-05-08 09:30:00,44.89,44.92,44.67,44.82,501500.0,27.9438,27.9625,27.8068,27.9002,501500.0
2014-05-08 10:00:00,44.82,44.82,44.46,44.47,407100.0,27.9002,27.9002,27.6761,27.6823,407100.0
2014-05-08 10:30:00,44.47,44.62,44.46,44.59,224200.0,27.6823,27.7757,27.6761,27.757,224200.0
2014-05-08 11:00:00,44.59,44.59,44.49,44.51,184300.0,27.757,27.757,27.6948,27.7072,184300.0
2014-05-08 11:30:00,44.52,44.53,44.46,44.5,262000.0,27.7135,27.7197,27.6761,27.701,262000.0
2014-05-08 12:00:00,44.5,44.5,44.4,44.46,185700.0,27.701,27.701,27.6388,27.6761,185700.0
2014-05-08 12:30:00,44.45,44.46,44.35,44.37,224000.0,27.6699,27.6761,27.6076,27.6201,224000.0
2014-05-08 13:00:00,44.36,44.4,44.26,44.35,385200.0,27.6139,27.6388,27.5516,27.6076,385200.0
2014-05-08 13:30:00,44.34,44.39,44.34,44.36,296800.0,27.6014,27.6325,27.6014,27.6139,296800.0
2014-05-08 14:00:00,44.36,44.39,44.23,44.27,417400.0,27.6139,27.6325,27.5329,27.5578,417400.0
2014-05-08 14:30:00,44.28,44.28,44.22,44.23,271300.0,27.5641,27.5641,27.5267,27.5329,271300.0
2014-05-08 15:00:00,44.23,44.25,44.15,44.2,379800.0,27.5329,27.5454,27.4831,27.5143,379800.0
2014-05-08 15:30:00,44.2,44.26,44.18,44.2,979500.0,27.5143,27.5516,27.5018,27.5143,979500.0
2014-05-09 09:30:00,44.15,44.47,44.15,44.31,849600.0,27.4831,27.6823,27.4831,27.5827,849600.0
2014-05-09 10:00:00,44.3,44.31,44.14,44.25,385500.0,27.5765,27.5827,27.4769,27.5454,385500.0
2014-05-09 10:30:00,44.25,44.37,44.21,44.35,561800.0,27.5454,27.6201,27.5205,27.6076,561800.0
2014-05-09 11:00:00,44.36,44.38,44.29,44.35,310200.0,27.6139,27.6263,27.5703,27.6076,310200.0
2014-05-09 11:30:00,44.36,44.38,44.06,44.06,278200.0,27.6139,27.6263,27.4271,27.4271,278200.0
2014-05-09 12:00:00,44.07,44.07,43.94,43.99,460700.0,27.4333,27.4333,27.3524,27.3835,460700.0
2014-05-09 12:30:00,43.99,44.04,43.94,43.96,598300.0,27.3835,27.4147,27.3524,27.3649,598300.0
2014-05-09 13:00:00,43.96,44.09,43.96,43.99,208900.0,27.3649,27.4458,27.3649,27.3835,208900.0
2014-05-09 13:30:00,43.99,44.04,43.96,43.96,180500.0,27.3835,27.4147,27.3649,27.3649,180500.0
2014-05-09 14:00:00,43.96,43.99,43.8,43.82,265200.0,27.3649,27.3835,27.2653,27.2777,265200.0
2014-05-09 14:30:00,43.83,43.85,43.65,43.67,310100.0,27.2839,27.2964,27.1719,27.1843,310100.0
2014-05-09 15:00:00,43.67,43.76,43.66,43.72,475500.0,27.1843,27.2404,27.1781,27.2155,475500.0
2014-05-09 15:30:00,43.71,43.77,43.66,43.68,981100.0,27.2092,27.2466,27.1781,27.1906,981100.0
2014-05-12 09:30:00,43.77,43.82,43.41,43.46,572100.0,27.2466,27.2777,27.0225,27.0536,572100.0
2014-05-12 10:00:00,43.46,43.59,43.35,43.41,395000.0,27.0536,27.1345,26.9851,27.0225,395000.0
2014-05-12 10:30:00,43.42,43.46,43.35,43.44,464400.0,27.0287,27.0536,26.9851,27.0412,464400.0
2014-05-12 11:00:00,43.43,43.47,43.41,43.46,264500.0,27.0349,27.0598,27.0225,27.0536,264500.0
2014-05-12 11:30:00,43.46,43.57,43.44,43.5,354900.0,27.0536,27.1221,27.0412,27.0785,354900.0
2014-05-12 12:00:00,43.5,43.51,43.38,43.38,279200.0,27.0785,27.0847,27.0038,27.0038,279200.0
2014-05-12 12:30:00,43.38,43.45,43.33,43.41,286300.0,27.0038,27.0474,26.9727,27.0225,286300.0
2014-05-12 13:00:00,43.41,43.47,43.39,43.42,149200.0,27.0225,27.0598,27.01,27.0287,149200.0
2014-05-12 13:30:00,43.41,43.42,43.32,43.33,150600.0,27.0225,27.0287,26.9665,26.9727,150600.0
2014-05-12 14:00:00,43.33,43.36,43.27,43.29,229100.0,26.9727,26.9914,26.9353,26.9478,229100.0
2014-05-12 14:30:00,43.29,43.33,43.21,43.23,279200.0,26.9478,26.9727,26.898,26.9104,279200.0
2014-05-12 15:00:00,43.23,43.26,43.2,43.22,374400.0,26.9104,26.9291,26.8918,26.9042,374400.0
2014-05-12 15:30:00,43.22,43.29,43.22,43.25,629400.0,26.9042,26.9478,26.9042,26.9229,629400.0
2014-05-13 09:30:00,43.42,43.67,43.35,43.37,742100.0,27.0287,27.1843,26.9851,26.9976,742100.0
2014-05-13 10:00:00,43.38,43.38,43.28,43.32,399800.0,27.0038,27.0038,26.9416,26.9665,399800.0
2014-05-13 10:30:00,43.31,43.33,43.23,43.29,322500.0,26.9602,26.9727,26.9104,26.9478,322500.0
2014-05-13 11:00:00,43.29,43.36,43.28,43.29,260000.0,26.9478,26.9914,26.9416,26.9478,260000.0
2014-05-13 11:30:00,43.29,43.32,43.24,43.25,287800.0,26.9478,26.9665,26.9167,26.9229,287800.0
2014-05-13 12:00:00,43.25,43.25,43.12,43.18,255200.0,26.9229,26.9229,26.842,26.8793,255200.0
2014-05-13 12:30:00,43.17,43.32,43.17,43.29,195400.0,26.8731,26.9665,26.8731,26.9478,195400.0
2014-05-13 13:00:00,43.29,43.29,43.18,43.19,160100.0,26.9478,26.9478,26.8793,26.8855,160100.0
2014-05-13 13:30:00,43.18,43.19,43.14,43.17,177500.0,26.8793,26.8855,26.8544,26.8731,177500.0
2014-05-13 14:00:00,43.16,43.17,43.09,43.1,217900.0,26.8669,26.8731,26.8233,26.8295,217900.0
2014-05-13 14:30:00,43.09,43.24,43.08,43.22,212500.0,26.8233,26.9167,26.8171,26.9042,212500.0
2014-05-13 15:00:00,43.23,43.29,43.22,43.27,204000.0,26.9104,26.9478,26.9042,26.9353,204000.0
2014-05-13 15:30:00,43.27,43.31,43.24,43.3,464500.0,26.9353,26.9602,26.9167,26.954,464500.0
2014-05-14 09:30:00,43.36,43.62,43.32,43.47,345100.0,26.9914,27.1532,26.9665,27.0598,345100.0
2014-05-14 10:00:00,43.47,43.6,43.39,43.56,489200.0,27.0598,27.1408,27.01,27.1159,489200.0
2014-05-14 10:30:00,43.56,43.82,43.55,43.82,401200.0,27.1159,27.2777,27.1096,27.2777,401200.0
2014-05-14 11:00:00,43.82,44.0,43.73,43.98,451600.0,27.2777,27.3898,27.2217,27.3773,451600.0
2014-05-14 11:30:00,43.99,44.0,43.89,43.92,214200.0,27.3835,27.3898,27.3213,27.34,214200.0
2014-05-14 12:00:00,43.92,43.94,43.85,43.86,231800.0,27.34,27.3524,27.2964,27.3026,231800.0
2014-05-14 12:30:00,43.86,43.99,43.86,43.93,242500.0,27.3026,27.3835,27.3026,27.3462,242500.0
2014-05-14 13:00:00,43.93,43.93,43.86,43.91,137900.0,27.3462,27.3462,27.3026,27.3337,137900.0
2014-05-14 13:30:00,43.89,43.9,43.84,43.87,105800.0,27.3213,27.3275,27.2902,27.3088,105800.0
2014-05-14 14:00:00,43.87,43.87,43.79,43.81,193700.0,27.3088,27.3088,27.259,27.2715,193700.0
2014-05-14 14:30:00,43.81,43.85,43.76,43.82,274700.0,27.2715,27.2964,27.2404,27.2777,274700.0
2014-05-14 15:00:00,43.82,43.82,43.73,43.75,188100.0,27.2777,27.2777,27.2217,27.2341,188100.0
2014-05-14 15:30:00,43.76,43.76,43.71,43.72,607600.0,27.2404,27.2404,27.2092,27.2155,607600.0
2014-05-15 09:30:00,43.65,44.0,43.64,43.99,368700.0,27.1719,27.3898,27.1657,27.3835,368700.0
2014-05-15 10:00:00,43.99,44.04,43.81,43.87,310200.0,27.3835,27.4147,27.2715,27.3088,310200.0
2014-05-15 10:30:00,43.86,43.92,43.71,43.72,349700.0,27.3026,27.34,27.2092,27.2155,349700.0
2014-05-15 11:00:00,43.72,43.76,43.65,43.68,193200.0,27.2155,27.2404,27.1719,27.1906,193200.0
2014-05-15 11:30:00,43.68,43.81,43.66,43.75,232900.0,27.1906,27.2715,27.1781,27.2341,232900.0
2014-05-15 12:00:00,43.75,43.75,43.67,43.7,149100.0,27.2341,27.2341,27.1843,27.203,149100.0
2014-05-15 12:30:00,43.7,43.72,43.64,43.65,148100.0,27.203,27.2155,27.1657,27.1719,148100.0
2014-05-15 13:00:00,43.66,43.66,43.55,43.58,164400.0,27.1781,27.1781,27.1096,27.1283,164400.0
2014-05-15 13:30:00,43.58,43.64,43.56,43.62,164900.0,27.1283,27.1657,27.1159,27.1532,164900.0
2014-05-15 14:00:00,43.62,43.63,43.5,43.51,232800.0,27.1532,27.1594,27.0785,27.0847,232800.0
2014-05-15 14:30:00,43.51,43.55,43.45,43.46,197300.0,27.0847,27.1096,27.0474,27.0536,197300.0
2014-05-15 15:00:00,43.47,43.52,43.45,43.45,161700.0,27.0598,27.091,27.0474,27.0474,161700.0
2014-05-15 15:30:00,43.45,43.5,43.43,43.43,690100.0,27.0474,27.0785,27.0349,27.0349,690100.0
2014-05-16 09:30:00,43.35,43.55,43.27,43.42,775900.0,26.9851,27.1096,26.9353,27.0287,775900.0
2014-05-16 10:00:00,43.42,43.46,43.32,43.35,294700.0,27.0287,27.0536,26.9665,26.9851,294700.0
2014-05-16 10:30:00,43.36,43.54,43.36,43.5,198300.0,26.9914,27.1034,26.9914,27.0785,198300.0
2014-05-16 11:00:00,43.5,43.63,43.47,43.63,230600.0,27.0785,27.1594,27.0598,27.1594,230600.0
2014-05-16 11:30:00,43.64,43.66,43.47,43.59,213900.0,27.1657,27.1781,27.0598,27.1345,213900.0
2014-05-16 12:00:00,43.59,43.59,43.48,43.49,120700.0,27.1345,27.1345,27.0661,27.0723,120700.0
2014-05-16 12:30:00,43.5,43.52,43.49,43.52,59800.0,27.0785,27.091,27.0723,27.091,59800.0
2014-05-16 13:00:00,43.52,43.58,43.49,43.53,125900.0,27.091,27.1283,27.0723,27.0972,125900.0
2014-05-16 13:30:00,43.53,43.54,43.44,43.46,130200.0,27.0972,27.1034,27.0412,27.0536,130200.0
2014-05-16 14:00:00,43.47,43.47,43.33,43.34,218500.0,27.0598,27.0598,26.9727,26.9789,218500.0
2014-05-16 14:30:00,43.34,43.49,43.29,43.49,330100.0,26.9789,27.0723,26.9478,27.0723,330100.0
2014-05-16 15:00:00,43.48,43.48,43.44,43.47,149100.0,27.0661,27.0661,27.0412,27.0598,149100.0
2014-05-16 15:30:00,43.47,43.55,43.46,43.51,580500.0,27.0598,27.1096,27.0536,27.0847,580500.0
2014-05-19 09:30:00,43.46,43.5,43.15,43.24,411000.0,27.0536,27.0785,26.8606,26.9167,411000.0
2014-05-19 10:00:00,43.24,43.28,43.05,43.06,427900.0,26.9167,26.9416,26.7984,26.8046,427900.0
2014-05-19 10:30:00,43.07,43.07,42.91,42.91,439800.0,26.8108,26.8108,26.7112,26.7112,439800.0
2014-05-19 11:00:00,42.9,43.09,42.9,43.09,263700.0,26.705,26.8233,26.705,26.8233,263700.0
2014-05-19 11:30:00,43.09,43.1,42.98,42.98,139700.0,26.8233,26.8295,26.7548,26.7548,139700.0
2014-05-19 12:00:00,42.98,43.01,42.88,42.9,211600.0,26.7548,26.7735,26.6926,26.705,211600.0
2014-05-19 12:30:00,42.91,42.96,42.9,42.93,175000.0,26.7112,26.7424,26.705,26.7237,175000.0
2014-05-19 13:00:00,42.93,42.98,42.93,42.96,172600.0,26.7237,26.7548,26.7237,26.7424,172600.0
2014-05-19 13:30:00,42.96,43.03,42.95,43.03,234800.0,26.7424,26.7859,26.7361,26.7859,234800.0
2014-05-19 14:00:00,43.02,43.05,43.0,43.02,240400.0,26.7797,26.7984,26.7673,26.7797,240400.0
2014-05-19 14:30:00,43.02,43.04,42.97,42.97,354700.0,26.7797,26.7922,26.7486,26.7486,354700.0
2014-05-19 15:00:00,42.98,43.01,42.85,42.85,375200.0,26.7548,26.7735,26.6739,26.6739,375200.0
2014-05-19 15:30:00,42.86,42.91,42.81,42.83,795400.0,26.6801,26.7112,26.649,26.6614,795400.0
2014-05-20 09:30:00,42.89,43.14,42.88,43.08,301200.0,26.6988,26.8544,26.6926,26.8171,301200.0
2014-05-20 10:00:00,43.07,43.15,42.88,42.9,219100.0,26.8108,26.8606,26.6926,26.705,219100.0
2014-05-20 10:30:00,42.91,42.95,42.77,42.82,313700.0,26.7112,26.7361,26.6241,26.6552,313700.0
2014-05-20 11:00:00,42.82,42.82,42.75,42.75,197000.0,26.6552,26.6552,26.6116,26.6116,197000.0
2014-05-20 11:30:00,42.75,42.77,42.59,42.59,298200.0,26.6116,26.6241,26.512,26.512,298200.0
2014-05-20 12:00:00,42.59,42.67,42.55,42.65,225700.0,26.512,26.5618,26.4871,26.5494,225700.0
2014-05-20 12:30:00,42.65,42.69,42.61,42.67,141000.0,26.5494,26.5743,26.5245,26.5618,141000.0
2014-05-20 13:00:00,42.67,42.81,42.66,42.75,161700.0,26.5618,26.649,26.5556,26.6116,161700.0
2014-05-20 13:30:00,42.76,42.78,42.7,42.73,132100.0,26.6179,26.6303,26.5805,26.5992,132100.0
2014-05-20 14:00:00,42.73,42.78,42.68,42.71,214400.0,26.5992,26.6303,26.5681,26.5867,214400.0
2014-05-20 14:30:00,42.72,42.87,42.7,42.8,217900.0,26.593,26.6863,26.5805,26.6428,217900.0
2014-05-20 15:00:00,42.8,42.8,42.71,42.78,204000.0,26.6428,26.6428,26.5867,26.6303,204000.0
2014-05-20 15:30:00,42.79,42.82,42.76,42.76,390100.0,26.6365,26.6552,26.6179,26.6179,390100.0
2014-05-21 09:30:00,42.88,42.93,42.64,42.67,292300.0,26.6926,26.7237,26.5432,26.5618,292300.0
2014-05-21 10:00:00,42.67,42.84,42.67,42.8,203000.0,26.5618,26.6677,26.5618,26.6428,203000.0
2014-05-21 10:30:00,42.79,42.82,42.7,42.82,145000.0,26.6365,26.6552,26.5805,26.6552,145000.0
2014-05-21 11:00:00,42.82,42.85,42.75,42.85,161500.0,26.6552,26.6739,26.6116,26.6739,161500.0
2014-05-21 11:30:00,42.85,42.85,42.74,42.74,116000.0,26.6739,26.6739,26.6054,26.6054,116000.0
2014-05-21 12:00:00,42.75,42.8,42.72,42.73,119700.0,26.6116,26.6428,26.593,26.5992,119700.0
2014-05-21 12:30:00,42.73,42.78,42.72,42.74,85800.0,26.5992,26.6303,26.593,26.6054,85800.0
2014-05-21 13:00:00,42.74,42.79,42.72,42.79,104600.0,26.6054,26.6365,26.593,26.6365,104600.0
2014-05-21 13:30:00,42.78,42.79,42.71,42.73,113400.0,26.6303,26.6365,26.5867,26.5992,113400.0
2014-05-21 14:00:00,42.73,42.76,42.69,42.71,132100.0,26.5992,26.6179,26.5743,26.5867,132100.0
2014-05-21 14:30:00,42.72,42.73,42.68,42.72,130400.0,26.593,26.5992,26.5681,26.593,130400.0
2014-05-21 15:00:00,42.72,42.81,42.71,42.8,148600.0,26.593,26.649,26.5867,26.6428,148600.0
2014-05-21 15:30:00,42.8,42.84,42.77,42.83,375000.0,26.6428,26.6677,26.6241,26.6614,375000.0
2014-05-22 09:30:00,42.96,43.1,42.92,42.98,337000.0,26.7424,26.8295,26.7175,26.7548,337000.0
2014-05-22 10:00:00,42.98,43.06,42.97,43.0,248000.0,26.7548,26.8046,26.7486,26.7673,248000.0
2014-05-22 10:30:00,43.0,43.13,42.99,43.1,137300.0,26.7673,26.8482,26.761,26.8295,137300.0
2014-05-22 11:00:00,43.09,43.15,43.07,43.14,107000.0,26.8233,26.8606,26.8108,26.8544,107000.0
2014-05-22 11:30:00,43.14,43.2,43.07,43.2,237500.0,26.8544,26.8918,26.8108,26.8918,237500.0
2014-05-22 12:00:00,43.2,43.25,43.16,43.23,125600.0,26.8918,26.9229,26.8669,26.9104,125600.0
2014-05-22 12:30:00,43.23,43.28,43.18,43.28,127500.0,26.9104,26.9416,26.8793,26.9416,127500.0
2014-05-22 13:00:00,43.27,43.28,43.24,43.25,104200.0,26.9353,26.9416,26.9167,26.9229,104200.0
2014-05-22 13:30:00,43.24,43.26,43.18,43.19,116900.0,26.9167,26.9291,26.8793,26.8855,116900.0
2014-05-22 14:00:00,43.19,43.22,43.17,43.21,112200.0,26.8855,26.9042,26.8731,26.898,112200.0
2014-05-22 14:30:00,43.2,43.23,43.17,43.17,89100.0,26.8918,26.9104,26.8731,26.8731,89100.0
2014-05-22 15:00:00,43.17,43.22,43.15,43.22,154300.0,26.8731,26.9042,26.8606,26.9042,154300.0
2014-05-22 15:30:00,43.22,43.23,43.16,43.2,568800.0,26.9042,26.9104,26.8669,26.8918,568800.0
2014-05-23 09:30:00,43.18,43.36,43.16,43.2,236100.0,26.8793,26.9914,26.8669,26.8918,236100.0
2014-05-23 10:00:00,43.2,43.22,43.12,43.2,320300.0,26.8918,26.9042,26.842,26.8918,320300.0
2014-05-23 10:30:00,43.2,43.29,43.17,43.23,168100.0,26.8918,26.9478,26.8731,26.9104,168100.0
2014-05-23 11:00:00,43.23,43.25,43.1,43.11,122400.0,26.9104,26.9229,26.8295,26.8357,122400.0
2014-05-23 11:30:00,43.11,43.17,43.1,43.15,137000.0,26.8357,26.8731,26.8295,26.8606,137000.0
2014-05-23 12:00:00,43.14,43.17,43.11,43.12,164000.0,26.8544,26.8731,26.8357,26.842,164000.0
2014-05-23 12:30:00,43.13,43.23,43.12,43.18,85200.0,26.8482,26.9104,26.842,26.8793,85200.0
2014-05-23 13:00:00,43.18,43.21,43.13,43.14,94200.0,26.8793,26.898,26.8482,26.8544,94200.0
2014-05-23 13:30:00,43.14,43.15,43.08,43.1,90200.0,26.8544,26.8606,26.8171,26.8295,90200.0
2014-05-23 14:00:00,43.11,43.14,43.06,43.11,136300.0,26.8357,26.8544,26.8046,26.8357,136300.0
2014-05-23 14:30:00,43.11,43.13,43.06,43.06,63900.0,26.8357,26.8482,26.8046,26.8046,63900.0
2014-05-23 15:00:00,43.07,43.08,43.03,43.04,132700.0,26.8108,26.8171,26.7859,26.7922,132700.0
2014-05-23 15:30:00,43.04,43.09,43.04,43.08,212700.0,26.7922,26.8233,26.7922,26.8171,212700.0
2014-05-27 09:30:00,43.24,43.34,43.08,43.15,430500.0,26.9167,26.9789,26.8171,26.8606,430500.0
2014-05-27 10:00:00,43.15,43.18,42.99,43.04,389800.0,26.8606,26.8793,26.761,26.7922,389800.0
2014-05-27 10:30:00,43.04,43.13,43.03,43.13,218100.0,26.7922,26.8482,26.7859,26.8482,218100.0
2014-05-27 11:00:00,43.12,43.27,43.09,43.27,208700.0,26.842,26.9353,26.8233,26.9353,208700.0
2014-05-27 11:30:00,43.27,43.27,43.14,43.15,151300.0,26.9353,26.9353,26.8544,26.8606,151300.0
2014-05-27 12:00:00,43.14,43.22,43.07,43.19,192600.0,26.8544,26.9042,26.8108,26.8855,192600.0
2014-05-27 12:30:00,43.19,43.19,43.14,43.15,85400.0,26.8855,26.8855,26.8544,26.8606,85400.0
2014-05-27 13:00:00,43.14,43.16,43.08,43.08,132400.0,26.8544,26.8669,26.8171,26.8171,132400.0
2014-05-27 13:30:00,43.09,43.15,43.06,43.08,162300.0,26.8233,26.8606,26.8046,26.8171,162300.0
2014-05-27 14:00:00,43.09,43.14,43.08,43.12,146700.0,26.8233,26.8544,26.8171,26.842,146700.0
2014-05-27 14:30:00,43.12,43.18,43.11,43.15,223000.0,26.842,26.8793,26.8357,26.8606,223000.0
2014-05-27 15:00:00,43.16,43.21,43.15,43.19,234100.0,26.8669,26.898,26.8606,26.8855,234100.0
2014-05-27 15:30:00,43.19,43.2,43.14,43.15,517900.0,26.8855,26.8918,26.8544,26.8606,517900.0
2014-05-28 09:30:00,43.23,43.37,43.2,43.26,342700.0,26.9104,26.9976,26.8918,26.9291,342700.0
2014-05-28 10:00:00,43.27,43.37,43.21,43.28,341700.0,26.9353,26.9976,26.898,26.9416,341700.0
2014-05-28 10:30:00,43.28,43.36,43.25,43.34,239200.0,26.9416,26.9914,26.9229,26.9789,239200.0
2014-05-28 11:00:00,43.34,43.44,43.33,43.41,164200.0,26.9789,27.0412,26.9727,27.0225,164200.0
2014-05-28 11:30:00,43.41,43.44,43.34,43.41,174800.0,27.0225,27.0412,26.9789,27.0225,174800.0
2014-05-28 12:00:00,43.42,43.43,43.37,43.42,136900.0,27.0287,27.0349,26.9976,27.0287,136900.0
2014-05-28 12:30:00,43.41,43.42,43.37,43.4,106500.0,27.0225,27.0287,26.9976,27.0163,106500.0
2014-05-28 13:00:00,43.4,43.41,43.36,43.41,99300.0,27.0163,27.0225,26.9914,27.0225,99300.0
2014-05-28 13:30:00,43.41,43.44,43.4,43.41,222600.0,27.0225,27.0412,27.0163,27.0225,222600.0
2014-05-28 14:00:00,43.41,43.47,43.41,43.46,174800.0,27.0225,27.0598,27.0225,27.0536,174800.0
2014-05-28 14:30:00,43.46,43.48,43.42,43.46,156600.0,27.0536,27.0661,27.0287,27.0536,156600.0
2014-05-28 15:00:00,43.45,43.46,43.41,43.41,173100.0,27.0474,27.0536,27.0225,27.0225,173100.0
2014-05-28 15:30:00,43.42,43.45,43.41,43.44,472000.0,27.0287,27.0474,27.0225,27.0412,472000.0
2014-05-29 09:30:00,43.45,43.47,43.3,43.38,235600.0,27.0474,27.0598,26.954,27.0038,235600.0
2014-05-29 10:00:00,43.37,43.4,43.32,43.35,157600.0,26.9976,27.0163,26.9665,26.9851,157600.0
2014-05-29 10:30:00,43.36,43.37,43.26,43.32,170800.0,26.9914,26.9976,26.9291,26.9665,170800.0
2014-05-29 11:00:00,43.33,43.36,43.25,43.27,180000.0,26.9727,26.9914,26.9229,26.9353,180000.0
2014-05-29 11:30:00,43.27,43.3,43.19,43.26,122400.0,26.9353,26.954,26.8855,26.9291,122400.0
2014-05-29 12:00:00,43.27,43.4,43.26,43.38,130900.0,26.9353,27.0163,26.9291,27.0038,130900.0
2014-05-29 12:30:00,43.38,43.41,43.3,43.3,94900.0,27.0038,27.0225,26.954,26.954,94900.0
2014-05-29 13:00:00,43.3,43.35,43.27,43.31,66500.0,26.954,26.9851,26.9353,26.9602,66500.0
2014-05-29 13:30:00,43.32,43.34,43.28,43.31,61000.0,26.9665,26.9789,26.9416,26.9602,61000.0
2014-05-29 14:00:00,43.31,43.38,43.3,43.35,262900.0,26.9602,27.0038,26.954,26.9851,262900.0
2014-05-29 14:30:00,43.35,43.47,43.33,43.47,352500.0,26.9851,27.0598,26.9727,27.0598,352500.0
2014-05-29 15:00:00,43.47,43.51,43.46,43.49,178100.0,27.0598,27.0847,27.0536,27.0723,178100.0
2014-05-29 15:30:00,43.5,43.55,43.44,43.53,492200.0,27.0785,27.1096,27.0412,27.0972,492200.0
2014-05-30 09:30:00,43.4,43.51,43.33,43.4,313300.0,27.0163,27.0847,26.9727,27.0163,313300.0
2014-05-30 10:00:00,43.39,43.5,43.37,43.46,439700.0,27.01,27.0785,26.9976,27.0536,439700.0
2014-05-30 10:30:00,43.46,43.69,43.45,43.64,197100.0,27.0536,27.1968,27.0474,27.1657,197100.0
2014-05-30 11:00:00,43.64,43.65,43.6,43.63,144500.0,27.1657,27.1719,27.1408,27.1594,144500.0
2014-05-30 11:30:00,43.63,43.68,43.58,43.64,133900.0,27.1594,27.1906,27.1283,27.1657,133900.0
2014-05-30 12:00:00,43.64,43.74,43.59,43.74,127900.0,27.1657,27.2279,27.1345,27.2279,127900.0
2014-05-30 12:30:00,43.74,43.8,43.73,43.77,168500.0,27.2279,27.2653,27.2217,27.2466,168500.0
2014-05-30 13:00:00,43.78,43.79,43.71,43.71,102500.0,27.2528,27.259,27.2092,27.2092,102500.0
2014-05-30 13:30:00,43.71,43.74,43.67,43.71,158900.0,27.2092,27.2279,27.1843,27.2092,158900.0
2014-05-30 14:00:00,43.71,43.71,43.66,43.69,163000.0,27.2092,27.2092,27.1781,27.1968,163000.0
2014-05-30 14:30:00,43.69,43.74,43.66,43.7,181900.0,27.1968,27.2279,27.1781,27.203,181900.0
2014-05-30 15:00:00,43.7,43.7,43.67,43.69,207100.0,27.203,27.203,27.1843,27.1968,207100.0
2014-05-30 15:30:00,43.68,43.79,43.66,43.77,651000.0,27.1906,27.259,27.1781,27.2466,651000.0
2014-06-02 09:30:00,43.71,43.8,43.52,43.73,223700.0,27.2092,27.2653,27.091,27.2217,223700.0
2014-06-02 10:00:00,43.73,43.85,43.63,43.67,228200.0,27.2217,27.2964,27.1594,27.1843,228200.0
2014-06-02 10:30:00,43.67,43.74,43.62,43.72,177300.0,27.1843,27.2279,27.1532,27.2155,177300.0
2014-06-02 11:00:00,43.72,43.8,43.71,43.71,150800.0,27.2155,27.2653,27.2092,27.2092,150800.0
2014-06-02 11:30:00,43.71,43.74,43.56,43.59,175200.0,27.2092,27.2279,27.1159,27.1345,175200.0
2014-06-02 12:00:00,43.59,43.65,43.55,43.64,146900.0,27.1345,27.1719,27.1096,27.1657,146900.0
2014-06-02 12:30:00,43.65,43.66,43.61,43.64,81200.0,27.1719,27.1781,27.147,27.1657,81200.0
2014-06-02 13:00:00,43.64,43.67,43.59,43.61,130400.0,27.1657,27.1843,27.1345,27.147,130400.0
2014-06-02 13:30:00,43.61,43.71,43.61,43.68,112700.0,27.147,27.2092,27.147,27.1906,112700.0
2014-06-02 14:00:00,43.69,43.75,43.68,43.75,126500.0,27.1968,27.2341,27.1906,27.2341,126500.0
2014-06-02 14:30:00,43.74,43.79,43.73,43.73,279000.0,27.2279,27.259,27.2217,27.2217,279000.0
2014-06-02 15:00:00,43.73,43.73,43.62,43.64,161900.0,27.2217,27.2217,27.1532,27.1657,161900.0
2014-06-02 15:30:00,43.63,43.67,43.61,43.65,260200.0,27.1594,27.1843,27.147,27.1719,260200.0
2014-06-03 09:30:00,43.7,43.81,43.61,43.62,310300.0,27.203,27.2715,27.147,27.1532,310300.0
2014-06-03 10:00:00,43.61,43.62,43.49,43.55,226800.0,27.147,27.1532,27.0723,27.1096,226800.0
2014-06-03 10:30:00,43.55,43.62,43.51,43.6,152600.0,27.1096,27.1532,27.0847,27.1408,152600.0
2014-06-03 11:00:00,43.59,43.71,43.58,43.7,138900.0,27.1345,27.2092,27.1283,27.203,138900.0
2014-06-03 11:30:00,43.7,43.79,43.68,43.79,161900.0,27.203,27.259,27.1906,27.259,161900.0
2014-06-03 12:00:00,43.78,43.84,43.76,43.84,137200.0,27.2528,27.2902,27.2404,27.2902,137200.0
2014-06-03 12:30:00,43.84,43.85,43.78,43.84,157000.0,27.2902,27.2964,27.2528,27.2902,157000.0
2014-06-03 13:00:00,43.84,43.85,43.8,43.82,175300.0,27.2902,27.2964,27.2653,27.2777,175300.0
2014-06-03 13:30:00,43.82,43.84,43.79,43.81,205700.0,27.2777,27.2902,27.259,27.2715,205700.0
2014-06-03 14:00:00,43.81,43.82,43.69,43.69,91800.0,27.2715,27.2777,27.1968,27.1968,91800.0
2014-06-03 14:30:00,43.7,43.78,43.69,43.73,144300.0,27.203,27.2528,27.1968,27.2217,144300.0
2014-06-03 15:00:00,43.73,43.74,43.64,43.64,135000.0,27.2217,27.2279,27.1657,27.1657,135000.0
2014-06-03 15:30:00,43.64,43.67,43.62,43.67,358000.0,27.1657,27.1843,27.1532,27.1843,358000.0
2014-06-04 09:30:00,43.65,43.79,43.59,43.64,213700.0,27.1719,27.259,27.1345,27.1657,213700.0
2014-06-04 10:00:00,43.65,43.66,43.5,43.55,274800.0,27.1719,27.1781,27.0785,27.1096,274800.0
2014-06-04 10:30:00,43.55,43.63,43.52,43.6,128700.0,27.1096,27.1594,27.091,27.1408,128700.0
2014-06-04 11:00:00,43.6,43.66,43.57,43.59,91600.0,27.1408,27.1781,27.1221,27.1345,91600.0
2014-06-04 11:30:00,43.6,43.64,43.56,43.6,117600.0,27.1408,27.1657,27.1159,27.1408,117600.0
2014-06-04 12:00:00,43.6,43.64,43.55,43.57,78700.0,27.1408,27.1657,27.1096,27.1221,78700.0
2014-06-04 12:30:00,43.58,43.66,43.58,43.66,73200.0,27.1283,27.1781,27.1283,27.1781,73200.0
2014-06-04 13:00:00,43.66,43.7,43.61,43.63,111200.0,27.1781,27.203,27.147,27.1594,111200.0
2014-06-04 13:30:00,43.62,43.63,43.54,43.57,170600.0,27.1532,27.1594,27.1034,27.1221,170600.0
2014-06-04 14:00:00,43.57,43.59,43.52,43.58,105800.0,27.1221,27.1345,27.091,27.1283,105800.0
2014-06-04 14:30:00,43.58,43.61,43.55,43.59,114600.0,27.1283,27.147,27.1096,27.1345,114600.0
2014-06-04 15:00:00,43.58,43.62,43.55,43.55,390100.0,27.1283,27.1532,27.1096,27.1096,390100.0
2014-06-04 15:30:00,43.56,43.75,43.54,43.72,979000.0,27.1159,27.2341,27.1034,27.2155,979000.0
2014-06-05 09:30:00,43.64,43.85,43.62,43.81,279600.0,27.1657,27.2964,27.1532,27.2715,279600.0
2014-06-05 10:00:00,43.81,43.91,43.75,43.86,387000.0,27.2715,27.3337,27.2341,27.3026,387000.0
2014-06-05 10:30:00,43.87,44.09,43.87,44.05,451500.0,27.3088,27.4458,27.3088,27.4209,451500.0
2014-06-05 11:00:00,44.05,44.14,44.04,44.06,190200.0,27.4209,27.4769,27.4147,27.4271,190200.0
2014-06-05 11:30:00,44.04,44.13,44.04,44.11,154100.0,27.4147,27.4707,27.4147,27.4582,154100.0
2014-06-05 12:00:00,44.11,44.17,44.06,44.16,147300.0,27.4582,27.4956,27.4271,27.4894,147300.0
2014-06-05 12:30:00,44.16,44.18,44.12,44.18,151300.0,27.4894,27.5018,27.4645,27.5018,151300.0
2014-06-05 13:00:00,44.17,44.2,44.14,44.18,111700.0,27.4956,27.5143,27.4769,27.5018,111700.0
2014-06-05 13:30:00,44.18,44.25,44.15,44.24,160700.0,27.5018,27.5454,27.4831,27.5392,160700.0
2014-06-05 14:00:00,44.23,44.28,44.23,44.24,137900.0,27.5329,27.5641,27.5329,27.5392,137900.0
2014-06-05 14:30:00,44.24,44.25,44.21,44.23,185000.0,27.5392,27.5454,27.5205,27.5329,185000.0
2014-06-05 15:00:00,44.22,44.23,44.12,44.13,142100.0,27.5267,27.5329,27.4645,27.4707,142100.0
2014-06-05 15:30:00,44.12,44.15,44.09,44.12,521300.0,27.4645,27.4831,27.4458,27.4645,521300.0
2014-06-06 09:30:00,44.24,44.41,44.15,44.31,632300.0,27.5392,27.645,27.4831,27.5827,632300.0
2014-06-06 10:00:00,44.31,44.46,44.31,44.32,386400.0,27.5827,27.6761,27.5827,27.589,386400.0
2014-06-06 10:30:00,44.33,44.4,44.31,44.39,223500.0,27.5952,27.6388,27.5827,27.6325,223500.0
2014-06-06 11:00:00,44.38,44.38,44.22,44.23,206800.0,27.6263,27.6263,27.5267,27.5329,206800.0
2014-06-06 11:30:00,44.22,44.23,44.13,44.14,159600.0,27.5267,27.5329,27.4707,27.4769,159600.0
2014-06-06 12:00:00,44.15,44.17,44.12,44.15,111100.0,27.4831,27.4956,27.4645,27.4831,111100.0
2014-06-06 12:30:00,44.14,44.16,44.07,44.09,164700.0,27.4769,27.4894,27.4333,27.4458,164700.0
2014-06-06 13:00:00,44.08,44.13,44.05,44.07,131400.0,27.4396,27.4707,27.4209,27.4333,131400.0
2014-06-06 13:30:00,44.08,44.09,44.03,44.03,111000.0,27.4396,27.4458,27.4084,27.4084,111000.0
2014-06-06 14:00:00,44.03,44.05,44.0,44.0,120000.0,27.4084,27.4209,27.3898,27.3898,120000.0
2014-06-06 14:30:00,44.0,44.01,43.94,43.97,129600.0,27.3898,27.396,27.3524,27.3711,129600.0
2014-06-06 15:00:00,43.98,43.99,43.94,43.96,196200.0,27.3773,27.3835,27.3524,27.3649,196200.0
2014-06-06 15:30:00,43.95,43.96,43.81,43.87,550300.0,27.3586,27.3649,27.2715,27.3088,550300.0
2014-06-09 09:30:00,43.76,43.88,43.75,43.81,424100.0,27.2404,27.3151,27.2341,27.2715,424100.0
2014-06-09 10:00:00,43.8,43.85,43.64,43.66,413500.0,27.2653,27.2964,27.1657,27.1781,413500.0
2014-06-09 10:30:00,43.66,43.66,43.52,43.58,484200.0,27.1781,27.1781,27.091,27.1283,484200.0
2014-06-09 11:00:00,43.58,43.62,43.51,43.52,241400.0,27.1283,27.1532,27.0847,27.091,241400.0
2014-06-09 11:30:00,43.53,43.54,43.41,43.43,319500.0,27.0972,27.1034,27.0225,27.0349,319500.0
2014-06-09 12:00:00,43.43,43.47,43.41,43.43,161900.0,27.0349,27.0598,27.0225,27.0349,161900.0
2014-06-09 12:30:00,43.42,43.5,43.42,43.47,234200.0,27.0287,27.0785,27.0287,27.0598,234200.0
2014-06-09 13:00:00,43.47,43.59,43.45,43.59,121000.0,27.0598,27.1345,27.0474,27.1345,121000.0
2014-06-09 13:30:00,43.59,43.59,43.51,43.54,151900.0,27.1345,27.1345,27.0847,27.1034,151900.0
2014-06-09 14:00:00,43.55,43.57,43.5,43.54,149800.0,27.1096,27.1221,27.0785,27.1034,149800.0
2014-06-09 14:30:00,43.55,43.55,43.48,43.55,246100.0,27.1096,27.1096,27.0661,27.1096,246100.0
2014-06-09 15:00:00,43.55,43.65,43.54,43.63,146300.0,27.1096,27.1719,27.1034,27.1594,146300.0
2014-06-09 15:30:00,43.64,43.68,43.6,43.63,395300.0,27.1657,27.1906,27.1408,27.1594,395300.0
2014-06-10 09:30:00,43.47,43.7,43.45,43.67,370900.0,27.0598,27.203,27.0474,27.1843,370900.0
2014-06-10 10:00:00,43.68,43.7,43.57,43.65,256800.0,27.1906,27.203,27.1221,27.1719,256800.0
2014-06-10 10:30:00,43.66,43.75,43.66,43.71,210900.0,27.1781,27.2341,27.1781,27.2092,210900.0
2014-06-10 11:00:00,43.72,43.77,43.71,43.76,98300.0,27.2155,27.2466,27.2092,27.2404,98300.0
2014-06-10 11:30:00,43.76,43.79,43.71,43.73,145200.0,27.2404,27.259,27.2092,27.2217,145200.0
2014-06-10 12:00:00,43.74,43.75,43.63,43.7,166300.0,27.2279,27.2341,27.1594,27.203,166300.0
2014-06-10 12:30:00,43.7,43.71,43.59,43.59,127800.0,27.203,27.2092,27.1345,27.1345,127800.0
2014-06-10 13:00:00,43.6,43.64,43.5,43.5,116900.0,27.1408,27.1657,27.0785,27.0785,116900.0
2014-06-10 13:30:00,43.51,43.57,43.49,43.57,167600.0,27.0847,27.1221,27.0723,27.1221,167600.0
2014-06-10 14:00:00,43.57,43.63,43.56,43.63,104200.0,27.1221,27.1594,27.1159,27.1594,104200.0
2014-06-10 14:30:00,43.63,43.63,43.59,43.6,104000.0,27.1594,27.1594,27.1345,27.1408,104000.0
2014-06-10 15:00:00,43.59,43.64,43.57,43.61,142300.0,27.1345,27.1657,27.1221,27.147,142300.0
2014-06-10 15:30:00,43.61,43.66,43.57,43.61,612100.0,27.147,27.1781,27.1221,27.147,612100.0
2014-06-11 09:30:00,43.58,43.61,43.37,43.41,319300.0,27.1283,27.147,26.9976,27.0225,319300.0
2014-06-11 10:00:00,43.41,43.41,43.2,43.22,276400.0,27.0225,27.0225,26.8918,26.9042,276400.0
2014-06-11 10:30:00,43.23,43.26,43.15,43.26,254500.0,26.9104,26.9291,26.8606,26.9291,254500.0
2014-06-11 11:00:00,43.25,43.28,43.19,43.26,132900.0,26.9229,26.9416,26.8855,26.9291,132900.0
2014-06-11 11:30:00,43.26,43.4,43.24,43.38,193300.0,26.9291,27.0163,26.9167,27.0038,193300.0
2014-06-11 12:00:00,43.38,43.48,43.35,43.46,170100.0,27.0038,27.0661,26.9851,27.0536,170100.0
2014-06-11 12:30:00,43.47,43.47,43.41,43.41,128900.0,27.0598,27.0598,27.0225,27.0225,128900.0
2014-06-11 13:00:00,43.41,43.43,43.35,43.38,80800.0,27.0225,27.0349,26.9851,27.0038,80800.0
2014-06-11 13:30:00,43.39,43.41,43.35,43.35,108300.0,27.01,27.0225,26.9851,26.9851,108300.0
2014-06-11 14:00:00,43.36,43.36,43.25,43.3,194300.0,26.9914,26.9914,26.9229,26.954,194300.0
2014-06-11 14:30:00,43.3,43.3,43.21,43.24,216000.0,26.954,26.954,26.898,26.9167,216000.0
2014-06-11 15:00:00,43.25,43.27,43.19,43.2,203400.0,26.9229,26.9353,26.8855,26.8918,203400.0
2014-06-11 15:30:00,43.2,43.21,43.09,43.1,638000.0,26.8918,26.898,26.8233,26.8295,638000.0
2014-06-12 09:30:00,43.12,43.23,42.88,42.89,564700.0,26.842,26.9104,26.6926,26.6988,564700.0
2014-06-12 10:00:00,42.89,42.98,42.78,42.93,353500.0,26.6988,26.7548,26.6303,26.7237,353500.0
2014-06-12 10:30:00,42.93,42.97,42.88,42.9,280600.0,26.7237,26.7486,26.6926,26.705,280600.0
2014-06-12 11:00:00,42.9,43.09,42.89,43.08,265200.0,26.705,26.8233,26.6988,26.8171,265200.0
2014-06-12 11:30:00,43.09,43.09,43.01,43.05,179200.0,26.8233,26.8233,26.7735,26.7984,179200.0
2014-06-12 12:00:00,43.05,43.14,43.02,43.14,212800.0,26.7984,26.8544,26.7797,26.8544,212800.0
2014-06-12 12:30:00,43.14,43.29,43.13,43.2,237900.0,26.8544,26.9478,26.8482,26.8918,237900.0
2014-06-12 13:00:00,43.2,43.37,43.17,43.37,167600.0,26.8918,26.9976,26.8731,26.9976,167600.0
2014-06-12 13:30:00,43.37,43.42,43.32,43.38,307200.0,26.9976,27.0287,26.9665,27.0038,307200.0
2014-06-12 14:00:00,43.38,43.61,43.37,43.53,281000.0,27.0038,27.147,26.9976,27.0972,281000.0
2014-06-12 14:30:00,43.53,43.55,43.47,43.49,171400.0,27.0972,27.1096,27.0598,27.0723,171400.0
2014-06-12 15:00:00,43.49,43.49,43.41,43.43,222600.0,27.0723,27.0723,27.0225,27.0349,222600.0
2014-06-12 15:30:00,43.44,43.49,43.38,43.48,630600.0,27.0412,27.0723,27.0038,27.0661,630600.0
2014-06-13 09:30:00,43.45,43.46,43.24,43.37,254700.0,27.0474,27.0536,26.9167,26.9976,254700.0
2014-06-13 10:00:00,43.38,43.66,43.35,43.58,227900.0,27.0038,27.1781,26.9851,27.1283,227900.0
2014-06-13 10:30:00,43.58,43.69,43.57,43.65,116900.0,27.1283,27.1968,27.1221,27.1719,116900.0
2014-06-13 11:00:00,43.65,43.71,43.64,43.65,94700.0,27.1719,27.2092,27.1657,27.1719,94700.0
2014-06-13 11:30:00,43.64,43.67,43.56,43.63,203700.0,27.1657,27.1843,27.1159,27.1594,203700.0
2014-06-13 12:00:00,43.63,43.68,43.61,43.63,128600.0,27.1594,27.1906,27.147,27.1594,128600.0
2014-06-13 12:30:00,43.63,43.64,43.55,43.64,96100.0,27.1594,27.1657,27.1096,27.1657,96100.0
2014-06-13 13:00:00,43.64,43.65,43.51,43.59,78800.0,27.1657,27.1719,27.0847,27.1345,78800.0
2014-06-13 13:30:00,43.58,43.65,43.54,43.58,121600.0,27.1283,27.1719,27.1034,27.1283,121600.0
2014-06-13 14:00:00,43.57,43.6,43.54,43.59,171800.0,27.1221,27.1408,27.1034,27.1345,171800.0
2014-06-13 14:30:00,43.59,43.6,43.55,43.58,107300.0,27.1345,27.1408,27.1096,27.1283,107300.0
2014-06-13 15:00:00,43.59,43.61,43.53,43.56,237800.0,27.1345,27.147,27.0972,27.1159,237800.0
2014-06-13 15:30:00,43.56,43.57,43.48,43.52,532000.0,27.1159,27.1221,27.0661,27.091,532000.0
2014-06-16 09:30:00,43.52,43.91,43.45,43.86,334800.0,27.091,27.3337,27.0474,27.3026,334800.0
2014-06-16 10:00:00,43.87,44.13,43.86,44.06,430600.0,27.3088,27.4707,27.3026,27.4271,430600.0
2014-06-16 10:30:00,44.07,44.22,44.05,44.15,341400.0,27.4333,27.5267,27.4209,27.4831,341400.0
2014-06-16 11:00:00,44.16,44.2,44.05,44.09,189500.0,27.4894,27.5143,27.4209,27.4458,189500.0
2014-06-16 11:30:00,44.09,44.14,44.03,44.12,303300.0,27.4458,27.4769,27.4084,27.4645,303300.0
2014-06-16 12:00:00,44.11,44.12,44.02,44.08,170300.0,27.4582,27.4645,27.4022,27.4396,170300.0
2014-06-16 12:30:00,44.08,44.17,44.08,44.14,168600.0,27.4396,27.4956,27.4396,27.4769,168600.0
2014-06-16 13:00:00,44.15,44.19,44.04,44.04,177600.0,27.4831,27.508,27.4147,27.4147,177600.0
2014-06-16 13:30:00,44.04,44.07,43.91,44.01,398300.0,27.4147,27.4333,27.3337,27.396,398300.0
2014-06-16 14:00:00,44.0,44.01,43.82,43.89,302000.0,27.3898,27.396,27.2777,27.3213,302000.0
2014-06-16 14:30:00,43.89,43.91,43.76,43.77,223200.0,27.3213,27.3337,27.2404,27.2466,223200.0
2014-06-16 15:00:00,43.77,43.8,43.69,43.76,293700.0,27.2466,27.2653,27.1968,27.2404,293700.0
2014-06-16 15:30:00,43.76,43.77,43.62,43.69,890600.0,27.2404,27.2466,27.1532,27.1968,890600.0
2014-06-17 09:30:00,43.55,43.72,43.5,43.63,269100.0,27.1096,27.2155,27.0785,27.1594,269100.0
2014-06-17 10:00:00,43.62,43.7,43.53,43.59,425100.0,27.1532,27.203,27.0972,27.1345,425100.0
2014-06-17 10:30:00,43.59,43.59,43.43,43.46,192400.0,27.1345,27.1345,27.0349,27.0536,192400.0
2014-06-17 11:00:00,43.47,43.52,43.37,43.52,278200.0,27.0598,27.091,26.9976,27.091,278200.0
2014-06-17 11:30:00,43.52,43.62,43.51,43.55,171100.0,27.091,27.1532,27.0847,27.1096,171100.0
2014-06-17 12:00:00,43.55,43.56,43.4,43.47,267200.0,27.1096,27.1159,27.0163,27.0598,267200.0
2014-06-17 12:30:00,43.47,43.51,43.39,43.45,447300.0,27.0598,27.0847,27.01,27.0474,447300.0
2014-06-17 13:00:00,43.44,43.5,43.44,43.45,315200.0,27.0412,27.0785,27.0412,27.0474,315200.0
2014-06-17 13:30:00,43.45,43.5,43.39,43.4,375200.0,27.0474,27.0785,27.01,27.0163,375200.0
2014-06-17 14:00:00,43.41,43.43,43.33,43.4,261000.0,27.0225,27.0349,26.9727,27.0163,261000.0
2014-06-17 14:30:00,43.4,43.44,43.33,43.4,295900.0,27.0163,27.0412,26.9727,27.0163,295900.0
2014-06-17 15:00:00,43.4,43.41,43.33,43.35,344200.0,27.0163,27.0225,26.9727,26.9851,344200.0
2014-06-17 15:30:00,43.35,43.44,43.34,43.43,829100.0,26.9851,27.0412,26.9789,27.0349,829100.0
2014-06-18 09:30:00,43.5,44.04,43.42,43.97,550000.0,27.0785,27.4147,27.0287,27.3711,550000.0
2014-06-18 10:00:00,43.97,44.12,43.95,43.99,385600.0,27.3711,27.4645,27.3586,27.3835,385600.0
2014-06-18 10:30:00,43.98,44.01,43.84,43.98,255800.0,27.3773,27.396,27.2902,27.3773,255800.0
2014-06-18 11:00:00,43.98,44.14,43.96,44.14,231800.0,27.3773,27.4769,27.3649,27.4769,231800.0
2014-06-18 11:30:00,44.13,44.13,43.86,43.9,347300.0,27.4707,27.4707,27.3026,27.3275,347300.0
2014-06-18 12:00:00,43.91,44.12,43.89,44.11,511000.0,27.3337,27.4645,27.3213,27.4582,511000.0
2014-06-18 12:30:00,44.11,44.15,43.92,44.07,327400.0,27.4582,27.4831,27.34,27.4333,327400.0
2014-06-18 13:00:00,44.07,44.13,43.99,44.13,139200.0,27.4333,27.4707,27.3835,27.4707,139200.0
2014-06-18 13:30:00,44.13,44.21,44.02,44.13,287000.0,27.4707,27.5205,27.4022,27.4707,287000.0
2014-06-18 14:00:00,44.12,44.37,44.07,44.37,379500.0,27.4645,27.6201,27.4333,27.6201,379500.0
2014-06-18 14:30:00,44.37,44.55,44.34,44.46,472800.0,27.6201,27.7321,27.6014,27.6761,472800.0
2014-06-18 15:00:00,44.47,44.49,44.33,44.39,284500.0,27.6823,27.6948,27.5952,27.6325,284500.0
2014-06-18 15:30:00,44.39,44.54,44.29,44.52,1010900.0,27.6325,27.7259,27.5703,27.7135,1010900.0
2014-06-19 09:30:00,44.56,44.97,44.55,44.75,613200.0,27.7384,27.9936,27.7321,27.8566,613200.0
2014-06-19 10:00:00,44.76,44.81,44.61,44.74,397300.0,27.8629,27.894,27.7695,27.8504,397300.0
2014-06-19 10:30:00,44.74,44.78,44.62,44.71,391300.0,27.8504,27.8753,27.7757,27.8317,391300.0
2014-06-19 11:00:00,44.71,44.81,44.71,44.75,393700.0,27.8317,27.894,27.8317,27.8566,393700.0
2014-06-19 11:30:00,44.74,44.74,44.61,44.61,459200.0,27.8504,27.8504,27.7695,27.7695,459200.0
2014-06-19 12:00:00,44.61,44.71,44.6,44.62,732200.0,27.7695,27.8317,27.7633,27.7757,732200.0
2014-06-19 12:30:00,44.62,44.71,44.58,44.62,242600.0,27.7757,27.8317,27.7508,27.7757,242600.0
2014-06-19 13:00:00,44.63,44.68,44.56,44.64,401100.0,27.7819,27.8131,27.7384,27.7882,401100.0
2014-06-19 13:30:00,44.64,44.69,44.51,44.59,400900.0,27.7882,27.8193,27.7072,27.757,400900.0
2014-06-19 14:00:00,44.59,44.72,44.55,44.71,431200.0,27.757,27.838,27.7321,27.8317,431200.0
2014-06-19 14:30:00,44.7,44.74,44.65,44.73,244300.0,27.8255,27.8504,27.7944,27.8442,244300.0
2014-06-19 15:00:00,44.73,44.73,44.53,44.62,791500.0,27.8442,27.8442,27.7197,27.7757,791500.0
2014-06-19 15:30:00,44.62,44.74,44.54,44.73,1067000.0,27.7757,27.8504,27.7259,27.8442,1067000.0
2014-06-20 09:30:00,44.84,44.85,44.67,44.79,1145800.0,27.9127,27.9189,27.8068,27.8815,1145800.0
2014-06-20 10:00:00,44.79,44.79,44.61,44.66,311500.0,27.8815,27.8815,27.7695,27.8006,311500.0
2014-06-20 10:30:00,44.67,44.72,44.49,44.55,487500.0,27.8068,27.838,27.6948,27.7321,487500.0
2014-06-20 11:00:00,44.55,44.7,44.5,44.64,463300.0,27.7321,27.8255,27.701,27.7882,463300.0
2014-06-20 11:30:00,44.64,44.78,44.64,44.77,253800.0,27.7882,27.8753,27.7882,27.8691,253800.0
2014-06-20 12:00:00,44.77,44.77,44.63,44.64,190100.0,27.8691,27.8691,27.7819,27.7882,190100.0
2014-06-20 12:30:00,44.64,44.65,44.59,44.64,249000.0,27.7882,27.7944,27.757,27.7882,249000.0
2014-06-20 13:00:00,44.64,44.74,44.62,44.72,152300.0,27.7882,27.8504,27.7757,27.838,152300.0
2014-06-20 13:30:00,44.72,44.73,44.63,44.65,268300.0,27.838,27.8442,27.7819,27.7944,268300.0
2014-06-20 14:00:00,44.65,44.67,44.57,44.63,191100.0,27.7944,27.8068,27.7446,27.7819,191100.0
2014-06-20 14:30:00,44.64,44.65,44.41,44.45,364700.0,27.7882,27.7944,27.645,27.6699,364700.0
2014-06-20 15:00:00,44.45,44.48,44.39,44.4,272900.0,27.6699,27.6886,27.6325,27.6388,272900.0
2014-06-20 15:30:00,44.4,44.43,44.24,44.24,1610600.0,27.6388,27.6574,27.5392,27.5392,1610600.0
2014-06-23 09:30:00,44.13,44.4,44.11,44.22,558100.0,27.4707,27.6388,27.4582,27.5267,558100.0
2014-06-23 10:00:00,44.22,44.26,44.15,44.22,479100.0,27.5267,27.5516,27.4831,27.5267,479100.0
2014-06-23 10:30:00,44.22,44.28,44.12,44.13,452800.0,27.5267,27.5641,27.4645,27.4707,452800.0
2014-06-23 11:00:00,44.13,44.15,44.06,44.06,284500.0,27.4707,27.4831,27.4271,27.4271,284500.0
2014-06-23 11:30:00,44.06,44.17,44.03,44.15,234500.0,27.4271,27.4956,27.4084,27.4831,234500.0
2014-06-23 12:00:00,44.15,44.18,44.1,44.11,220600.0,27.4831,27.5018,27.452,27.4582,220600.0
2014-06-23 12:30:00,44.1,44.14,44.05,44.1,117000.0,27.452,27.4769,27.4209,27.452,117000.0
2014-06-23 13:00:00,44.1,44.15,44.06,44.13,152500.0,27.452,27.4831,27.4271,27.4707,152500.0
2014-06-23 13:30:00,44.14,44.2,44.12,44.16,120600.0,27.4769,27.5143,27.4645,27.4894,120600.0
2014-06-23 14:00:00,44.17,44.21,44.15,44.2,128600.0,27.4956,27.5205,27.4831,27.5143,128600.0
2014-06-23 14:30:00,44.2,44.21,44.17,44.2,217100.0,27.5143,27.5205,27.4956,27.5143,217100.0
2014-06-23 15:00:00,44.2,44.27,44.17,44.25,224600.0,27.5143,27.5578,27.4956,27.5454,224600.0
2014-06-23 15:30:00,44.25,44.33,44.2,44.2,1198100.0,27.5454,27.5952,27.5143,27.5143,1198100.0
2014-06-24 09:30:00,44.68,44.69,44.13,44.24,660700.0,27.8131,27.8193,27.4707,27.5392,660700.0
2014-06-24 10:00:00,44.25,44.36,44.22,44.27,656700.0,27.5454,27.6139,27.5267,27.5578,656700.0
2014-06-24 10:30:00,44.27,44.33,44.17,44.22,517700.0,27.5578,27.5952,27.4956,27.5267,517700.0
2014-06-24 11:00:00,44.22,44.32,44.17,44.3,230100.0,27.5267,27.589,27.4956,27.5765,230100.0
2014-06-24 11:30:00,44.31,44.37,44.24,44.33,379800.0,27.5827,27.6201,27.5392,27.5952,379800.0
2014-06-24 12:00:00,44.34,44.39,44.28,44.31,572200.0,27.6014,27.6325,27.5641,27.5827,572200.0
2014-06-24 12:30:00,44.31,44.34,44.25,44.32,274900.0,27.5827,27.6014,27.5454,27.589,274900.0
2014-06-24 13:00:00,44.32,44.36,44.29,44.36,269500.0,27.589,27.6139,27.5703,27.6139,269500.0
2014-06-24 13:30:00,44.36,44.38,44.28,44.34,204000.0,27.6139,27.6263,27.5641,27.6014,204000.0
2014-06-24 14:00:00,44.34,44.38,44.29,44.33,383700.0,27.6014,27.6263,27.5703,27.5952,383700.0
2014-06-24 14:30:00,44.33,44.38,44.29,44.34,348900.0,27.5952,27.6263,27.5703,27.6014,348900.0
2014-06-24 15:00:00,44.34,44.36,44.26,44.28,384700.0,27.6014,27.6139,27.5516,27.5641,384700.0
2014-06-24 15:30:00,44.28,44.32,44.19,44.19,940800.0,27.5641,27.589,27.508,27.508,940800.0
2014-06-25 09:30:00,44.22,44.51,44.22,44.5,367100.0,27.5267,27.7072,27.5267,27.701,367100.0
2014-06-25 10:00:00,44.49,44.51,44.36,44.48,416500.0,27.6948,27.7072,27.6139,27.6886,416500.0
2014-06-25 10:30:00,44.48,44.51,44.41,44.45,197300.0,27.6886,27.7072,27.645,27.6699,197300.0
2014-06-25 11:00:00,44.45,44.47,44.32,44.43,298600.0,27.6699,27.6823,27.589,27.6574,298600.0
2014-06-25 11:30:00,44.44,44.6,44.41,44.59,343600.0,27.6637,27.7633,27.645,27.757,343600.0
2014-06-25 12:00:00,44.6,44.68,44.59,44.68,367600.0,27.7633,27.8131,27.757,27.8131,367600.0
2014-06-25 12:30:00,44.68,44.69,44.63,44.65,184800.0,27.8131,27.8193,27.7819,27.7944,184800.0
2014-06-25 13:00:00,44.65,44.65,44.53,44.53,151600.0,27.7944,27.7944,27.7197,27.7197,151600.0
2014-06-25 13:30:00,44.53,44.55,44.5,44.54,208900.0,27.7197,27.7321,27.701,27.7259,208900.0
2014-06-25 14:00:00,44.54,44.67,44.54,44.67,214100.0,27.7259,27.8068,27.7259,27.8068,214100.0
2014-06-25 14:30:00,44.67,44.7,44.64,44.69,224800.0,27.8068,27.8255,27.7882,27.8193,224800.0
2014-06-25 15:00:00,44.68,44.75,44.68,44.73,251400.0,27.8131,27.8566,27.8131,27.8442,251400.0
2014-06-25 15:30:00,44.73,44.74,44.62,44.66,507400.0,27.8442,27.8504,27.7757,27.8006,507400.0
2014-06-26 09:30:00,44.69,44.72,44.47,44.63,378600.0,27.8193,27.838,27.6823,27.7819,378600.0
2014-06-26 10:00:00,44.63,44.72,44.61,44.66,298300.0,27.7819,27.838,27.7695,27.8006,298300.0
2014-06-26 10:30:00,44.66,44.72,44.64,44.64,193000.0,27.8006,27.838,27.7882,27.7882,193000.0
2014-06-26 11:00:00,44.65,44.8,44.64,44.71,138300.0,27.7944,27.8878,27.7882,27.8317,138300.0
2014-06-26 11:30:00,44.71,44.73,44.65,44.68,131900.0,27.8317,27.8442,27.7944,27.8131,131900.0
2014-06-26 12:00:00,44.67,44.74,44.66,44.71,109200.0,27.8068,27.8504,27.8006,27.8317,109200.0
2014-06-26 12:30:00,44.7,44.73,44.66,44.67,77400.0,27.8255,27.8442,27.8006,27.8068,77400.0
2014-06-26 13:00:00,44.67,44.77,44.66,44.73,80500.0,27.8068,27.8691,27.8006,27.8442,80500.0
2014-06-26 13:30:00,44.74,44.77,44.72,44.74,99900.0,27.8504,27.8691,27.838,27.8504,99900.0
2014-06-26 14:00:00,44.73,44.8,44.73,44.77,151600.0,27.8442,27.8878,27.8442,27.8691,151600.0
2014-06-26 14:30:00,44.77,44.78,44.71,44.72,147000.0,27.8691,27.8753,27.8317,27.838,147000.0
2014-06-26 15:00:00,44.72,44.8,44.72,44.76,189600.0,27.838,27.8878,27.838,27.8629,189600.0
2014-06-26 15:30:00,44.76,44.82,44.74,44.81,387100.0,27.8629,27.9002,27.8504,27.894,387100.0
2014-06-27 09:30:00,44.65,44.77,44.58,44.68,137300.0,27.7944,27.8691,27.7508,27.8131,137300.0
2014-06-27 10:00:00,44.68,44.9,44.68,44.9,145500.0,27.8131,27.95,27.8131,27.95,145500.0
2014-06-27 10:30:00,44.9,45.08,44.88,45.04,296500.0,27.95,28.0621,27.9376,28.0372,296500.0
2014-06-27 11:00:00,45.04,45.09,45.0,45.08,214400.0,28.0372,28.0683,28.0123,28.0621,214400.0
2014-06-27 11:30:00,45.07,45.15,45.05,45.12,257000.0,28.0558,28.1056,28.0434,28.087,257000.0
2014-06-27 12:00:00,45.12,45.14,45.05,45.07,115800.0,28.087,28.0994,28.0434,28.0558,115800.0
2014-06-27 12:30:00,45.07,45.08,44.99,45.03,142100.0,28.0558,28.0621,28.006,28.0309,142100.0
2014-06-27 13:00:00,45.02,45.1,45.01,45.08,109200.0,28.0247,28.0745,28.0185,28.0621,109200.0
2014-06-27 13:30:00,45.08,45.18,45.06,45.15,223500.0,28.0621,28.1243,28.0496,28.1056,223500.0
2014-06-27 14:00:00,45.15,45.19,45.14,45.19,167500.0,28.1056,28.1305,28.0994,28.1305,167500.0
2014-06-27 14:30:00,45.19,45.21,45.08,45.08,160000.0,28.1305,28.143,28.0621,28.0621,160000.0
2014-06-27 15:00:00,45.09,45.12,45.02,45.05,224700.0,28.0683,28.087,28.0247,28.0434,224700.0
2014-06-27 15:30:00,45.05,45.1,45.01,45.06,591300.0,28.0434,28.0745,28.0185,28.0496,591300.0
2014-06-30 09:30:00,45.18,45.29,45.09,45.28,358600.0,28.1243,28.1928,28.0683,28.1866,358600.0
2014-06-30 10:00:00,45.29,45.58,45.28,45.5,720300.0,28.1928,28.3733,28.1866,28.3235,720300.0
2014-06-30 10:30:00,45.5,45.5,45.26,45.27,280300.0,28.3235,28.3235,28.1741,28.1803,280300.0
2014-06-30 11:00:00,45.28,45.33,45.21,45.24,208400.0,28.1866,28.2177,28.143,28.1617,208400.0
2014-06-30 11:30:00,45.24,45.29,45.18,45.29,153200.0,28.1617,28.1928,28.1243,28.1928,153200.0
2014-06-30 12:00:00,45.28,45.3,45.22,45.26,123100.0,28.1866,28.199,28.1492,28.1741,123100.0
2014-06-30 12:30:00,45.27,45.29,45.24,45.29,53100.0,28.1803,28.1928,28.1617,28.1928,53100.0
2014-06-30 13:00:00,45.29,45.33,45.26,45.27,104100.0,28.1928,28.2177,28.1741,28.1803,104100.0
2014-06-30 13:30:00,45.28,45.3,45.24,45.28,176800.0,28.1866,28.199,28.1617,28.1866,176800.0
2014-06-30 14:00:00,45.28,45.31,45.23,45.28,150700.0,28.1866,28.2052,28.1554,28.1866,150700.0
2014-06-30 14:30:00,45.28,45.31,45.25,45.3,147600.0,28.1866,28.2052,28.1679,28.199,147600.0
2014-06-30 15:00:00,45.3,45.47,45.3,45.4,307200.0,28.199,28.3048,28.199,28.2613,307200.0
2014-06-30 15:30:00,45.4,45.44,45.31,45.36,685200.0,28.2613,28.2862,28.2052,28.2364,685200.0
2014-07-01 09:30:00,45.37,45.37,44.96,45.1,304900.0,28.2426,28.2426,27.9874,28.0745,304900.0
2014-07-01 10:00:00,45.1,45.17,45.06,45.12,206900.0,28.0745,28.1181,28.0496,28.087,206900.0
2014-07-01 10:30:00,45.12,45.28,45.1,45.24,215300.0,28.087,28.1866,28.0745,28.1617,215300.0
2014-07-01 11:00:00,45.23,45.24,45.17,45.21,193000.0,28.1554,28.1617,28.1181,28.143,193000.0
2014-07-01 11:30:00,45.21,45.21,45.15,45.15,157600.0,28.143,28.143,28.1056,28.1056,157600.0
2014-07-01 12:00:00,45.16,45.23,45.16,45.22,126000.0,28.1119,28.1554,28.1119,28.1492,126000.0
2014-07-01 12:30:00,45.22,45.32,45.21,45.29,198700.0,28.1492,28.2115,28.143,28.1928,198700.0
2014-07-01 13:00:00,45.29,45.32,45.24,45.26,100600.0,28.1928,28.2115,28.1617,28.1741,100600.0
2014-07-01 13:30:00,45.26,45.27,45.15,45.18,145700.0,28.1741,28.1803,28.1056,28.1243,145700.0
2014-07-01 14:00:00,45.17,45.23,45.16,45.18,186300.0,28.1181,28.1554,28.1119,28.1243,186300.0
2014-07-01 14:30:00,45.18,45.25,45.16,45.19,159000.0,28.1243,28.1679,28.1119,28.1305,159000.0
2014-07-01 15:00:00,45.19,45.21,45.15,45.18,212000.0,28.1305,28.143,28.1056,28.1243,212000.0
2014-07-01 15:30:00,45.18,45.19,45.05,45.07,622500.0,28.1243,28.1305,28.0434,28.0558,622500.0
2014-07-02 09:30:00,45.04,45.04,44.43,44.43,640700.0,28.0372,28.0372,27.6574,27.6574,640700.0
2014-07-02 10:00:00,44.43,44.44,44.25,44.38,801600.0,27.6574,27.6637,27.5454,27.6263,801600.0
2014-07-02 10:30:00,44.38,44.56,44.38,44.54,366300.0,27.6263,27.7384,27.6263,27.7259,366300.0
2014-07-02 11:00:00,44.55,44.61,44.49,44.56,326700.0,27.7321,27.7695,27.6948,27.7384,326700.0
2014-07-02 11:30:00,44.55,44.56,44.43,44.44,296500.0,27.7321,27.7384,27.6574,27.6637,296500.0
2014-07-02 12:00:00,44.44,44.44,44.36,44.37,320400.0,27.6637,27.6637,27.6139,27.6201,320400.0
2014-07-02 12:30:00,44.37,44.37,44.12,44.17,553400.0,27.6201,27.6201,27.4645,27.4956,553400.0
2014-07-02 13:00:00,44.16,44.31,44.15,44.3,378300.0,27.4894,27.5827,27.4831,27.5765,378300.0
2014-07-02 13:30:00,44.3,44.32,44.25,44.29,227900.0,27.5765,27.589,27.5454,27.5703,227900.0
2014-07-02 14:00:00,44.29,44.45,44.29,44.44,372500.0,27.5703,27.6699,27.5703,27.6637,372500.0
2014-07-02 14:30:00,44.43,44.55,44.43,44.52,293200.0,27.6574,27.7321,27.6574,27.7135,293200.0
2014-07-02 15:00:00,44.52,44.53,44.25,44.26,473400.0,27.7135,27.7197,27.5454,27.5516,473400.0
2014-07-02 15:30:00,44.26,44.29,44.2,44.25,781100.0,27.5516,27.5703,27.5143,27.5454,781100.0
2014-07-03 09:30:00,44.07,44.07,43.77,43.87,824400.0,27.4333,27.4333,27.2466,27.3088,824400.0
2014-07-03 10:00:00,43.86,43.87,43.7,43.76,579300.0,27.3026,27.3088,27.203,27.2404,579300.0
2014-07-03 10:30:00,43.76,43.81,43.67,43.69,422800.0,27.2404,27.2715,27.1843,27.1968,422800.0
2014-07-03 11:00:00,43.69,43.83,43.67,43.82,291500.0,27.1968,27.2839,27.1843,27.2777,291500.0
2014-07-03 11:30:00,43.81,43.94,43.8,43.93,179300.0,27.2715,27.3524,27.2653,27.3462,179300.0
2014-07-03 12:00:00,43.92,43.95,43.88,43.94,262600.0,27.34,27.3586,27.3151,27.3524,262600.0
2014-07-03 12:30:00,43.95,44.03,43.92,43.97,702700.0,27.3586,27.4084,27.34,27.3711,702700.0
2014-07-07 09:30:00,43.92,44.18,43.92,44.17,346300.0,27.34,27.5018,27.34,27.4956,346300.0
2014-07-07 10:00:00,44.17,44.25,44.12,44.23,375900.0,27.4956,27.5454,27.4645,27.5329,375900.0
2014-07-07 10:30:00,44.23,44.3,44.15,44.25,185300.0,27.5329,27.5765,27.4831,27.5454,185300.0
2014-07-07 11:00:00,44.26,44.28,44.18,44.25,191000.0,27.5516,27.5641,27.5018,27.5454,191000.0
2014-07-07 11:30:00,44.25,44.26,44.1,44.11,194800.0,27.5454,27.5516,27.452,27.4582,194800.0
2014-07-07 12:00:00,44.11,44.14,44.05,44.08,135000.0,27.4582,27.4769,27.4209,27.4396,135000.0
2014-07-07 12:30:00,44.08,44.09,44.0,44.02,127500.0,27.4396,27.4458,27.3898,27.4022,127500.0
2014-07-07 13:00:00,44.02,44.11,44.02,44.08,125100.0,27.4022,27.4582,27.4022,27.4396,125100.0
2014-07-07 13:30:00,44.08,44.11,44.03,44.06,136100.0,27.4396,27.4582,27.4084,27.4271,136100.0
2014-07-07 14:00:00,44.06,44.07,44.0,44.02,121800.0,27.4271,27.4333,27.3898,27.4022,121800.0
2014-07-07 14:30:00,44.02,44.07,44.0,44.03,193400.0,27.4022,27.4333,27.3898,27.4084,193400.0
2014-07-07 15:00:00,44.02,44.14,44.01,44.14,210800.0,27.4022,27.4769,27.396,27.4769,210800.0
2014-07-07 15:30:00,44.14,44.21,44.1,44.21,878100.0,27.4769,27.5205,27.452,27.5205,878100.0
2014-07-08 09:30:00,44.25,44.62,44.25,44.56,642400.0,27.5454,27.7757,27.5454,27.7384,642400.0
2014-07-08 10:00:00,44.55,44.72,44.51,44.69,588000.0,27.7321,27.838,27.7072,27.8193,588000.0
2014-07-08 10:30:00,44.69,44.79,44.65,44.65,381000.0,27.8193,27.8815,27.7944,27.7944,381000.0
2014-07-08 11:00:00,44.65,44.69,44.6,44.64,234200.0,27.7944,27.8193,27.7633,27.7882,234200.0
2014-07-08 11:30:00,44.63,44.71,44.6,44.65,253700.0,27.7819,27.8317,27.7633,27.7944,253700.0
2014-07-08 12:00:00,44.65,44.69,44.59,44.68,149000.0,27.7944,27.8193,27.757,27.8131,149000.0
2014-07-08 12:30:00,44.69,44.69,44.56,44.61,117700.0,27.8193,27.8193,27.7384,27.7695,117700.0
2014-07-08 13:00:00,44.61,44.7,44.6,44.67,169200.0,27.7695,27.8255,27.7633,27.8068,169200.0
2014-07-08 13:30:00,44.67,44.7,44.61,44.62,199100.0,27.8068,27.8255,27.7695,27.7757,199100.0
2014-07-08 14:00:00,44.62,44.65,44.54,44.57,178400.0,27.7757,27.7944,27.7259,27.7446,178400.0
2014-07-08 14:30:00,44.57,44.59,44.49,44.49,260400.0,27.7446,27.757,27.6948,27.6948,260400.0
2014-07-08 15:00:00,44.49,44.51,44.44,44.5,231600.0,27.6948,27.7072,27.6637,27.701,231600.0
2014-07-08 15:30:00,44.5,44.57,44.46,44.55,693700.0,27.701,27.7446,27.6761,27.7321,693700.0
2014-07-09 09:30:00,44.68,44.68,44.34,44.45,437700.0,27.8131,27.8131,27.6014,27.6699,437700.0
2014-07-09 10:00:00,44.44,44.48,44.32,44.44,446300.0,27.6637,27.6886,27.589,27.6637,446300.0
2014-07-09 10:30:00,44.44,44.47,44.38,44.44,279700.0,27.6637,27.6823,27.6263,27.6637,279700.0
2014-07-09 11:00:00,44.45,44.48,44.37,44.41,231300.0,27.6699,27.6886,27.6201,27.645,231300.0
2014-07-09 11:30:00,44.41,44.43,44.32,44.34,218700.0,27.645,27.6574,27.589,27.6014,218700.0
2014-07-09 12:00:00,44.34,44.36,44.25,44.28,144400.0,27.6014,27.6139,27.5454,27.5641,144400.0
2014-07-09 12:30:00,44.28,44.33,44.28,44.32,90100.0,27.5641,27.5952,27.5641,27.589,90100.0
2014-07-09 13:00:00,44.32,44.32,44.25,44.26,129700.0,27.589,27.589,27.5454,27.5516,129700.0
2014-07-09 13:30:00,44.26,44.26,44.19,44.24,104900.0,27.5516,27.5516,27.508,27.5392,104900.0
2014-07-09 14:00:00,44.24,44.34,44.18,44.32,159600.0,27.5392,27.6014,27.5018,27.589,159600.0
2014-07-09 14:30:00,44.32,44.43,44.29,44.41,128200.0,27.589,27.6574,27.5703,27.645,128200.0
2014-07-09 15:00:00,44.41,44.54,44.41,44.52,233700.0,27.645,27.7259,27.645,27.7135,233700.0
2014-07-09 15:30:00,44.51,44.52,44.42,44.45,528700.0,27.7072,27.7135,27.6512,27.6699,528700.0
2014-07-10 09:30:00,44.48,44.91,44.46,44.87,1099600.0,27.6886,27.9562,27.6761,27.9313,1099600.0
2014-07-10 10:00:00,44.87,44.9,44.73,44.74,508400.0,27.9313,27.95,27.8442,27.8504,508400.0
2014-07-10 10:30:00,44.75,44.8,44.7,44.78,322400.0,27.8566,27.8878,27.8255,27.8753,322400.0
2014-07-10 11:00:00,44.78,44.78,44.61,44.61,347800.0,27.8753,27.8753,27.7695,27.7695,347800.0
2014-07-10 11:30:00,44.61,44.68,44.58,44.64,318900.0,27.7695,27.8131,27.7508,27.7882,318900.0
2014-07-10 12:00:00,44.64,44.66,44.59,44.62,201000.0,27.7882,27.8006,27.757,27.7757,201000.0
2014-07-10 12:30:00,44.61,44.63,44.44,44.48,378600.0,27.7695,27.7819,27.6637,27.6886,378600.0
2014-07-10 13:00:00,44.48,44.5,44.39,44.45,245400.0,27.6886,27.701,27.6325,27.6699,245400.0
2014-07-10 13:30:00,44.46,44.53,44.44,44.51,197600.0,27.6761,27.7197,27.6637,27.7072,197600.0
2014-07-10 14:00:00,44.51,44.6,44.5,44.57,128900.0,27.7072,27.7633,27.701,27.7446,128900.0
2014-07-10 14:30:00,44.57,44.61,44.53,44.61,167500.0,27.7446,27.7695,27.7197,27.7695,167500.0
2014-07-10 15:00:00,44.61,44.65,44.58,44.6,205000.0,27.7695,27.7944,27.7508,27.7633,205000.0
2014-07-10 15:30:00,44.59,44.65,44.58,44.64,394100.0,27.757,27.7944,27.7508,27.7882,394100.0
2014-07-11 09:30:00,44.63,44.84,44.63,44.78,488300.0,27.7819,27.9127,27.7819,27.8753,488300.0
2014-07-11 10:00:00,44.78,44.83,44.7,44.79,280200.0,27.8753,27.9064,27.8255,27.8815,280200.0
2014-07-11 10:30:00,44.8,44.83,44.73,44.79,381400.0,27.8878,27.9064,27.8442,27.8815,381400.0
2014-07-11 11:00:00,44.79,44.9,44.57,44.58,530300.0,27.8815,27.95,27.7446,27.7508,530300.0
2014-07-11 11:30:00,44.59,44.64,44.53,44.61,298900.0,27.757,27.7882,27.7197,27.7695,298900.0
2014-07-11 12:00:00,44.61,44.64,44.53,44.6,170300.0,27.7695,27.7882,27.7197,27.7633,170300.0
2014-07-11 12:30:00,44.6,44.62,44.53,44.57,221600.0,27.7633,27.7757,27.7197,27.7446,221600.0
2014-07-11 13:00:00,44.58,44.59,44.5,44.51,130500.0,27.7508,27.757,27.701,27.7072,130500.0
2014-07-11 13:30:00,44.51,44.56,44.49,44.53,184900.0,27.7072,27.7384,27.6948,27.7197,184900.0
2014-07-11 14:00:00,44.53,44.55,44.43,44.46,125900.0,27.7197,27.7321,27.6574,27.6761,125900.0
2014-07-11 14:30:00,44.46,44.47,44.38,44.42,138600.0,27.6761,27.6823,27.6263,27.6512,138600.0
2014-07-11 15:00:00,44.42,44.52,44.41,44.51,193500.0,27.6512,27.7135,27.645,27.7072,193500.0
2014-07-11 15:30:00,44.52,44.57,44.5,44.52,399400.0,27.7135,27.7446,27.701,27.7135,399400.0
2014-07-14 09:30:00,44.52,44.66,44.41,44.56,261900.0,27.7135,27.8006,27.645,27.7384,261900.0
2014-07-14 10:00:00,44.55,44.65,44.42,44.43,251700.0,27.7321,27.7944,27.6512,27.6574,251700.0
2014-07-14 10:30:00,44.42,44.44,44.24,44.26,293100.0,27.6512,27.6637,27.5392,27.5516,293100.0
2014-07-14 11:00:00,44.26,44.33,44.15,44.21,312000.0,27.5516,27.5952,27.4831,27.5205,312000.0
2014-07-14 11:30:00,44.22,44.35,44.22,44.34,249200.0,27.5267,27.6076,27.5267,27.6014,249200.0
2014-07-14 12:00:00,44.34,44.35,44.27,44.29,171600.0,27.6014,27.6076,27.5578,27.5703,171600.0
2014-07-14 12:30:00,44.3,44.37,44.27,44.35,149900.0,27.5765,27.6201,27.5578,27.6076,149900.0
2014-07-14 13:00:00,44.35,44.36,44.23,44.24,161900.0,27.6076,27.6139,27.5329,27.5392,161900.0
2014-07-14 13:30:00,44.25,44.27,44.17,44.2,169300.0,27.5454,27.5578,27.4956,27.5143,169300.0
2014-07-14 14:00:00,44.2,44.24,44.18,44.19,141100.0,27.5143,27.5392,27.5018,27.508,141100.0
2014-07-14 14:30:00,44.19,44.22,44.15,44.2,168700.0,27.508,27.5267,27.4831,27.5143,168700.0
2014-07-14 15:00:00,44.2,44.23,44.17,44.2,225000.0,27.5143,27.5329,27.4956,27.5143,225000.0
2014-07-14 15:30:00,44.19,44.2,44.15,44.18,598700.0,27.508,27.5143,27.4831,27.5018,598700.0
2014-07-15 09:30:00,44.18,44.31,44.17,44.23,289800.0,27.5018,27.5827,27.4956,27.5329,289800.0
2014-07-15 10:00:00,44.24,44.49,44.24,44.35,429100.0,27.5392,27.6948,27.5392,27.6076,429100.0
2014-07-15 10:30:00,44.35,44.35,44.15,44.23,271400.0,27.6076,27.6076,27.4831,27.5329,271400.0
2014-07-15 11:00:00,44.23,44.3,44.19,44.29,149900.0,27.5329,27.5765,27.508,27.5703,149900.0
2014-07-15 11:30:00,44.28,44.39,44.27,44.31,226000.0,27.5641,27.6325,27.5578,27.5827,226000.0
2014-07-15 12:00:00,44.32,44.35,44.28,44.3,132400.0,27.589,27.6076,27.5641,27.5765,132400.0
2014-07-15 12:30:00,44.3,44.34,44.26,44.32,118800.0,27.5765,27.6014,27.5516,27.589,118800.0
2014-07-15 13:00:00,44.33,44.36,44.3,44.35,120700.0,27.5952,27.6139,27.5765,27.6076,120700.0
2014-07-15 13:30:00,44.35,44.46,44.34,44.43,129000.0,27.6076,27.6761,27.6014,27.6574,129000.0
2014-07-15 14:00:00,44.43,44.48,44.39,44.47,149000.0,27.6574,27.6886,27.6325,27.6823,149000.0
2014-07-15 14:30:00,44.46,44.47,44.4,44.42,99400.0,27.6761,27.6823,27.6388,27.6512,99400.0
2014-07-15 15:00:00,44.43,44.47,44.41,44.44,213700.0,27.6574,27.6823,27.645,27.6637,213700.0
2014-07-15 15:30:00,44.44,44.5,44.43,44.48,458900.0,27.6637,27.701,27.6574,27.6886,458900.0
2014-07-16 09:30:00,44.6,44.67,44.35,44.46,261400.0,27.7633,27.8068,27.6076,27.6761,261400.0
2014-07-16 10:00:00,44.45,44.46,44.31,44.34,208000.0,27.6699,27.6761,27.5827,27.6014,208000.0
2014-07-16 10:30:00,44.34,44.5,44.31,44.5,290900.0,27.6014,27.701,27.5827,27.701,290900.0
2014-07-16 11:00:00,44.5,44.52,44.44,44.48,140200.0,27.701,27.7135,27.6637,27.6886,140200.0
2014-07-16 11:30:00,44.48,44.5,44.41,44.48,127000.0,27.6886,27.701,27.645,27.6886,127000.0
2014-07-16 12:00:00,44.47,44.58,44.47,44.57,109700.0,27.6823,27.7508,27.6823,27.7446,109700.0
2014-07-16 12:30:00,44.57,44.66,44.56,44.66,149500.0,27.7446,27.8006,27.7384,27.8006,149500.0
2014-07-16 13:00:00,44.65,44.72,44.65,44.69,275800.0,27.7944,27.838,27.7944,27.8193,275800.0
2014-07-16 13:30:00,44.68,44.72,44.68,44.7,306000.0,27.8131,27.838,27.8131,27.8255,306000.0
2014-07-16 14:00:00,44.7,44.75,44.67,44.68,232600.0,27.8255,27.8566,27.8068,27.8131,232600.0
2014-07-16 14:30:00,44.69,44.71,44.67,44.68,231600.0,27.8193,27.8317,27.8068,27.8131,231600.0
2014-07-16 15:00:00,44.68,44.75,44.63,44.75,318200.0,27.8131,27.8566,27.7819,27.8566,318200.0
2014-07-16 15:30:00,44.75,44.78,44.72,44.78,609200.0,27.8566,27.8753,27.838,27.8753,609200.0
2014-07-17 09:30:00,44.6,44.83,44.55,44.62,215500.0,27.7633,27.9064,27.7321,27.7757,215500.0
2014-07-17 10:00:00,44.62,44.77,44.58,44.75,362200.0,27.7757,27.8691,27.7508,27.8566,362200.0
2014-07-17 10:30:00,44.75,44.84,44.66,44.68,255200.0,27.8566,27.9127,27.8006,27.8131,255200.0
2014-07-17 11:00:00,44.68,44.79,44.63,44.64,241700.0,27.8131,27.8815,27.7819,27.7882,241700.0
2014-07-17 11:30:00,44.64,44.77,44.56,44.73,332600.0,27.7882,27.8691,27.7384,27.8442,332600.0
2014-07-17 12:00:00,44.73,44.76,44.68,44.69,242100.0,27.8442,27.8629,27.8131,27.8193,242100.0
2014-07-17 12:30:00,44.68,44.77,44.68,44.73,148600.0,27.8131,27.8691,27.8131,27.8442,148600.0
2014-07-17 13:00:00,44.73,44.82,44.73,44.79,117100.0,27.8442,27.9002,27.8442,27.8815,117100.0
2014-07-17 13:30:00,44.79,44.84,44.77,44.81,182800.0,27.8815,27.9127,27.8691,27.894,182800.0
2014-07-17 14:00:00,44.8,44.8,44.65,44.68,153900.0,27.8878,27.8878,27.7944,27.8131,153900.0
2014-07-17 14:30:00,44.68,44.73,44.66,44.68,190300.0,27.8131,27.8442,27.8006,27.8131,190300.0
2014-07-17 15:00:00,44.67,44.68,44.55,44.55,265400.0,27.8068,27.8131,27.7321,27.7321,265400.0
2014-07-17 15:30:00,44.55,44.6,44.51,44.54,947800.0,27.7321,27.7633,27.7072,27.7259,947800.0
2014-07-18 09:30:00,44.71,44.8,44.4,44.56,550600.0,27.8317,27.8878,27.6388,27.7384,550600.0
2014-07-18 10:00:00,44.57,44.74,44.55,44.72,296700.0,27.7446,27.8504,27.7321,27.838,296700.0
2014-07-18 10:30:00,44.72,44.83,44.7,44.78,224700.0,27.838,27.9064,27.8255,27.8753,224700.0
2014-07-18 11:00:00,44.77,44.8,44.71,44.78,118900.0,27.8691,27.8878,27.8317,27.8753,118900.0
2014-07-18 11:30:00,44.79,44.87,44.77,44.8,133800.0,27.8815,27.9313,27.8691,27.8878,133800.0
2014-07-18 12:00:00,44.8,44.89,44.8,44.88,139400.0,27.8878,27.9438,27.8878,27.9376,139400.0
2014-07-18 12:30:00,44.88,44.94,44.87,44.93,152100.0,27.9376,27.9749,27.9313,27.9687,152100.0
2014-07-18 13:00:00,44.93,44.94,44.89,44.89,109000.0,27.9687,27.9749,27.9438,27.9438,109000.0
2014-07-18 13:30:00,44.9,44.9,44.84,44.9,115000.0,27.95,27.95,27.9127,27.95,115000.0
2014-07-18 14:00:00,44.9,44.91,44.87,44.89,137600.0,27.95,27.9562,27.9313,27.9438,137600.0
2014-07-18 14:30:00,44.89,44.92,44.86,44.9,93800.0,27.9438,27.9625,27.9251,27.95,93800.0
2014-07-18 15:00:00,44.9,44.95,44.89,44.93,166500.0,27.95,27.9811,27.9438,27.9687,166500.0
2014-07-18 15:30:00,44.93,44.94,44.86,44.89,437000.0,27.9687,27.9749,27.9251,27.9438,437000.0
2014-07-21 09:30:00,44.89,44.89,44.76,44.89,443000.0,27.9438,27.9438,27.8629,27.9438,443000.0
2014-07-21 10:00:00,44.88,44.91,44.73,44.78,214800.0,27.9376,27.9562,27.8442,27.8753,214800.0
2014-07-21 10:30:00,44.78,44.81,44.73,44.73,168900.0,27.8753,27.894,27.8442,27.8442,168900.0
2014-07-21 11:00:00,44.73,44.76,44.68,44.72,129800.0,27.8442,27.8629,27.8131,27.838,129800.0
2014-07-21 11:30:00,44.72,44.83,44.7,44.83,139000.0,27.838,27.9064,27.8255,27.9064,139000.0
2014-07-21 12:00:00,44.82,44.89,44.81,44.84,108900.0,27.9002,27.9438,27.894,27.9127,108900.0
2014-07-21 12:30:00,44.84,44.92,44.81,44.91,166700.0,27.9127,27.9625,27.894,27.9562,166700.0
2014-07-21 13:00:00,44.92,44.92,44.8,44.83,149600.0,27.9625,27.9625,27.8878,27.9064,149600.0
2014-07-21 13:30:00,44.84,44.88,44.82,44.84,75400.0,27.9127,27.9376,27.9002,27.9127,75400.0
2014-07-21 14:00:00,44.84,44.94,44.84,44.94,132700.0,27.9127,27.9749,27.9127,27.9749,132700.0
2014-07-21 14:30:00,44.93,44.98,44.92,44.95,147800.0,27.9687,27.9998,27.9625,27.9811,147800.0
2014-07-21 15:00:00,44.96,45.05,44.95,45.0,270100.0,27.9874,28.0434,27.9811,28.0123,270100.0
2014-07-21 15:30:00,45.0,45.01,44.9,44.91,432100.0,28.0123,28.0185,27.95,27.9562,432100.0
2014-07-22 09:30:00,45.03,45.12,44.94,45.08,245500.0,28.0309,28.087,27.9749,28.0621,245500.0
2014-07-22 10:00:00,45.08,45.1,44.88,44.93,184900.0,28.0621,28.0745,27.9376,27.9687,184900.0
2014-07-22 10:30:00,44.93,45.03,44.89,44.97,282500.0,27.9687,28.0309,27.9438,27.9936,282500.0
2014-07-22 11:00:00,44.98,45.02,44.95,44.98,133100.0,27.9998,28.0247,27.9811,27.9998,133100.0
2014-07-22 11:30:00,44.98,45.0,44.94,44.97,154700.0,27.9998,28.0123,27.9749,27.9936,154700.0
2014-07-22 12:00:00,44.97,44.98,44.94,44.94,110900.0,27.9936,27.9998,27.9749,27.9749,110900.0
2014-07-22 12:30:00,44.94,44.95,44.88,44.88,157200.0,27.9749,27.9811,27.9376,27.9376,157200.0
2014-07-22 13:00:00,44.89,44.91,44.86,44.9,116700.0,27.9438,27.9562,27.9251,27.95,116700.0
2014-07-22 13:30:00,44.89,44.97,44.88,44.94,80200.0,27.9438,27.9936,27.9376,27.9749,80200.0
2014-07-22 14:00:00,44.94,44.99,44.93,44.96,135700.0,27.9749,28.006,27.9687,27.9874,135700.0
2014-07-22 14:30:00,44.96,44.96,44.9,44.92,92600.0,27.9874,27.9874,27.95,27.9625,92600.0
2014-07-22 15:00:00,44.93,44.94,44.92,44.93,74200.0,27.9687,27.9749,27.9625,27.9687,74200.0
2014-07-22 15:30:00,44.92,44.92,44.86,44.9,508400.0,27.9625,27.9625,27.9251,27.95,508400.0
2014-07-23 09:30:00,45.09,45.09,44.83,44.86,369300.0,28.0683,28.0683,27.9064,27.9251,369300.0
2014-07-23 10:00:00,44.86,44.9,44.8,44.83,257700.0,27.9251,27.95,27.8878,27.9064,257700.0
2014-07-23 10:30:00,44.84,44.9,44.81,44.88,229000.0,27.9127,27.95,27.894,27.9376,229000.0
2014-07-23 11:00:00,44.87,44.93,44.83,44.91,147300.0,27.9313,27.9687,27.9064,27.9562,147300.0
2014-07-23 11:30:00,44.91,44.95,44.89,44.93,113100.0,27.9562,27.9811,27.9438,27.9687,113100.0
2014-07-23 12:00:00,44.93,44.95,44.81,44.85,96700.0,27.9687,27.9811,27.894,27.9189,96700.0
2014-07-23 12:30:00,44.84,44.86,44.8,44.81,64200.0,27.9127,27.9251,27.8878,27.894,64200.0
2014-07-23 13:00:00,44.8,44.91,44.8,44.89,190500.0,27.8878,27.9562,27.8878,27.9438,190500.0
2014-07-23 13:30:00,44.89,44.92,44.84,44.91,170200.0,27.9438,27.9625,27.9127,27.9562,170200.0
2014-07-23 14:00:00,44.91,44.92,44.83,44.83,119500.0,27.9562,27.9625,27.9064,27.9064,119500.0
2014-07-23 14:30:00,44.84,44.87,44.83,44.85,78800.0,27.9127,27.9313,27.9064,27.9189,78800.0
2014-07-23 15:00:00,44.84,44.85,44.81,44.82,159600.0,27.9127,27.9189,27.894,27.9002,159600.0
2014-07-23 15:30:00,44.82,44.85,44.79,44.8,461900.0,27.9002,27.9189,27.8815,27.8878,461900.0
2014-07-24 09:30:00,44.91,44.91,44.56,44.56,472200.0,27.9562,27.9562,27.7384,27.7384,472200.0
2014-07-24 10:00:00,44.57,44.69,44.54,44.68,458100.0,27.7446,27.8193,27.7259,27.8131,458100.0
2014-07-24 10:30:00,44.69,44.85,44.68,44.79,274300.0,27.8193,27.9189,27.8131,27.8815,274300.0
2014-07-24 11:00:00,44.79,44.84,44.77,44.79,170700.0,27.8815,27.9127,27.8691,27.8815,170700.0
2014-07-24 11:30:00,44.79,44.8,44.76,44.76,158600.0,27.8815,27.8878,27.8629,27.8629,158600.0
2014-07-24 12:00:00,44.76,44.77,44.69,44.7,85500.0,27.8629,27.8691,27.8193,27.8255,85500.0
2014-07-24 12:30:00,44.69,44.7,44.65,44.65,73600.0,27.8193,27.8255,27.7944,27.7944,73600.0
2014-07-24 13:00:00,44.65,44.74,44.65,44.72,137400.0,27.7944,27.8504,27.7944,27.838,137400.0
2014-07-24 13:30:00,44.73,44.75,44.69,44.74,93800.0,27.8442,27.8566,27.8193,27.8504,93800.0
2014-07-24 14:00:00,44.74,44.77,44.72,44.73,110900.0,27.8504,27.8691,27.838,27.8442,110900.0
2014-07-24 14:30:00,44.73,44.74,44.69,44.72,155200.0,27.8442,27.8504,27.8193,27.838,155200.0
2014-07-24 15:00:00,44.72,44.75,44.71,44.73,142900.0,27.838,27.8566,27.8317,27.8442,142900.0
2014-07-24 15:30:00,44.73,44.8,44.73,44.79,495900.0,27.8442,27.8878,27.8442,27.8815,495900.0
2014-07-25 09:30:00,44.87,44.99,44.79,44.87,227600.0,27.9313,28.006,27.8815,27.9313,227600.0
2014-07-25 10:00:00,44.87,44.89,44.73,44.8,243300.0,27.9313,27.9438,27.8442,27.8878,243300.0
2014-07-25 10:30:00,44.79,44.88,44.79,44.85,394400.0,27.8815,27.9376,27.8815,27.9189,394400.0
2014-07-25 11:00:00,44.85,44.85,44.75,44.8,217600.0,27.9189,27.9189,27.8566,27.8878,217600.0
2014-07-25 11:30:00,44.79,44.82,44.74,44.75,238400.0,27.8815,27.9002,27.8504,27.8566,238400.0
2014-07-25 12:00:00,44.74,44.77,44.71,44.73,229700.0,27.8504,27.8691,27.8317,27.8442,229700.0
2014-07-25 12:30:00,44.73,44.75,44.69,44.73,129800.0,27.8442,27.8566,27.8193,27.8442,129800.0
2014-07-25 13:00:00,44.74,44.74,44.64,44.66,103000.0,27.8504,27.8504,27.7882,27.8006,103000.0
2014-07-25 13:30:00,44.65,44.69,44.61,44.63,101600.0,27.7944,27.8193,27.7695,27.7819,101600.0
2014-07-25 14:00:00,44.62,44.67,44.6,44.67,134500.0,27.7757,27.8068,27.7633,27.8068,134500.0
2014-07-25 14:30:00,44.67,44.72,44.65,44.72,97000.0,27.8068,27.838,27.7944,27.838,97000.0
2014-07-25 15:00:00,44.72,44.72,44.65,44.66,145000.0,27.838,27.838,27.7944,27.8006,145000.0
2014-07-25 15:30:00,44.66,44.75,44.64,44.74,341100.0,27.8006,27.8566,27.7882,27.8504,341100.0
2014-07-28 09:30:00,44.62,45.12,44.62,45.11,730300.0,27.7757,28.087,27.7757,28.0807,730300.0
2014-07-28 10:00:00,45.11,45.35,45.05,45.35,865000.0,28.0807,28.2301,28.0434,28.2301,865000.0
2014-07-28 10:30:00,45.35,45.4,45.32,45.4,362200.0,28.2301,28.2613,28.2115,28.2613,362200.0
2014-07-28 11:00:00,45.4,45.42,45.28,45.41,491200.0,28.2613,28.2737,28.1866,28.2675,491200.0
2014-07-28 11:30:00,45.41,45.43,45.29,45.29,358000.0,28.2675,28.2799,28.1928,28.1928,358000.0
2014-07-28 12:00:00,45.29,45.31,45.2,45.24,282900.0,28.1928,28.2052,28.1368,28.1617,282900.0
2014-07-28 12:30:00,45.24,45.29,45.2,45.28,164500.0,28.1617,28.1928,28.1368,28.1866,164500.0
2014-07-28 13:00:00,45.28,45.31,45.22,45.24,151800.0,28.1866,28.2052,28.1492,28.1617,151800.0
2014-07-28 13:30:00,45.23,45.3,45.22,45.28,172500.0,28.1554,28.199,28.1492,28.1866,172500.0
2014-07-28 14:00:00,45.28,45.36,45.27,45.35,159700.0,28.1866,28.2364,28.1803,28.2301,159700.0
2014-07-28 14:30:00,45.34,45.43,45.33,45.41,231600.0,28.2239,28.2799,28.2177,28.2675,231600.0
2014-07-28 15:00:00,45.42,45.43,45.35,45.37,228400.0,28.2737,28.2799,28.2301,28.2426,228400.0
2014-07-28 15:30:00,45.36,45.38,45.31,45.35,651000.0,28.2364,28.2488,28.2052,28.2301,651000.0
2014-07-29 09:30:00,45.47,45.47,44.91,45.02,948200.0,28.3048,28.3048,27.9562,28.0247,948200.0
2014-07-29 10:00:00,45.03,45.03,44.89,44.9,369000.0,28.0309,28.0309,27.9438,27.95,369000.0
2014-07-29 10:30:00,44.9,44.98,44.88,44.95,236300.0,27.95,27.9998,27.9376,27.9811,236300.0
2014-07-29 11:00:00,44.96,44.96,44.75,44.77,320500.0,27.9874,27.9874,27.8566,27.8691,320500.0
2014-07-29 11:30:00,44.78,44.79,44.67,44.76,298200.0,27.8753,27.8815,27.8068,27.8629,298200.0
2014-07-29 12:00:00,44.76,44.93,44.75,44.91,261900.0,27.8629,27.9687,27.8566,27.9562,261900.0
2014-07-29 12:30:00,44.91,44.93,44.83,44.9,274600.0,27.9562,27.9687,27.9064,27.95,274600.0
2014-07-29 13:00:00,44.9,44.97,44.86,44.94,284100.0,27.95,27.9936,27.9251,27.9749,284100.0
2014-07-29 13:30:00,44.95,44.95,44.83,44.87,137500.0,27.9811,27.9811,27.9064,27.9313,137500.0
2014-07-29 14:00:00,44.87,44.92,44.86,44.87,252700.0,27.9313,27.9625,27.9251,27.9313,252700.0
2014-07-29 14:30:00,44.87,44.88,44.84,44.88,257200.0,27.9313,27.9376,27.9127,27.9376,257200.0
2014-07-29 15:00:00,44.88,44.88,44.81,44.82,342400.0,27.9376,27.9376,27.894,27.9002,342400.0
2014-07-29 15:30:00,44.81,44.86,44.8,44.86,591800.0,27.894,27.9251,27.8878,27.9251,591800.0
2014-07-30 09:30:00,45.0,45.0,44.56,44.73,632300.0,28.0123,28.0123,27.7384,27.8442,632300.0
2014-07-30 10:00:00,44.73,44.94,44.69,44.78,475400.0,27.8442,27.9749,27.8193,27.8753,475400.0
2014-07-30 10:30:00,44.78,44.78,44.58,44.6,340800.0,27.8753,27.8753,27.7508,27.7633,340800.0
2014-07-30 11:00:00,44.6,44.61,44.51,44.52,255600.0,27.7633,27.7695,27.7072,27.7135,255600.0
2014-07-30 11:30:00,44.52,44.63,44.5,44.51,198700.0,27.7135,27.7819,27.701,27.7072,198700.0
2014-07-30 12:00:00,44.51,44.54,44.26,44.27,342300.0,27.7072,27.7259,27.5516,27.5578,342300.0
2014-07-30 12:30:00,44.27,44.29,44.03,44.05,255300.0,27.5578,27.5703,27.4084,27.4209,255300.0
2014-07-30 13:00:00,44.05,44.26,44.01,44.22,365000.0,27.4209,27.5516,27.396,27.5267,365000.0
2014-07-30 13:30:00,44.21,44.27,44.1,44.14,487100.0,27.5205,27.5578,27.452,27.4769,487100.0
2014-07-30 14:00:00,44.16,44.64,44.1,44.63,445100.0,27.4894,27.7882,27.452,27.7819,445100.0
2014-07-30 14:30:00,44.62,44.64,44.53,44.57,804200.0,27.7757,27.7882,27.7197,27.7446,804200.0
2014-07-30 15:00:00,44.56,44.58,44.36,44.46,463000.0,27.7384,27.7508,27.6139,27.6761,463000.0
2014-07-30 15:30:00,44.45,44.48,44.38,44.41,1053000.0,27.6699,27.6886,27.6263,27.645,1053000.0
2014-07-31 09:30:00,43.89,43.89,43.45,43.69,582600.0,27.6526,27.6526,27.3754,27.5266,582600.0
2014-07-31 10:00:00,43.68,43.84,43.68,43.74,493700.0,27.5203,27.6211,27.5203,27.5581,493700.0
2014-07-31 10:30:00,43.74,43.76,43.6,43.64,407600.0,27.5581,27.5707,27.4699,27.4951,407600.0
2014-07-31 11:00:00,43.64,43.68,43.58,43.59,204100.0,27.4951,27.5203,27.4573,27.4636,204100.0
2014-07-31 11:30:00,43.59,43.8,43.55,43.55,332400.0,27.4636,27.5959,27.4384,27.4384,332400.0
2014-07-31 12:00:00,43.56,43.57,43.46,43.52,286100.0,27.4447,27.451,27.3817,27.4195,286100.0
2014-07-31 12:30:00,43.52,43.57,43.5,43.53,256700.0,27.4195,27.451,27.4069,27.4258,256700.0
2014-07-31 13:00:00,43.53,43.53,43.45,43.47,153700.0,27.4258,27.4258,27.3754,27.388,153700.0
2014-07-31 13:30:00,43.47,43.48,43.39,43.46,174300.0,27.388,27.3943,27.3376,27.3817,174300.0
2014-07-31 14:00:00,43.46,43.58,43.46,43.58,238000.0,27.3817,27.4573,27.3817,27.4573,238000.0
2014-07-31 14:30:00,43.58,43.58,43.37,43.37,259500.0,27.4573,27.4573,27.325,27.325,259500.0
2014-07-31 15:00:00,43.37,43.46,43.36,43.37,327600.0,27.325,27.3817,27.3187,27.325,327600.0
2014-07-31 15:30:00,43.36,43.37,43.22,43.28,934600.0,27.3187,27.325,27.2305,27.2683,934600.0
2014-08-01 09:30:00,43.34,43.83,43.32,43.46,444300.0,27.3061,27.6148,27.2935,27.3817,444300.0
2014-08-01 10:00:00,43.46,43.7,43.44,43.61,412200.0,27.3817,27.5329,27.3691,27.4762,412200.0
2014-08-01 10:30:00,43.61,43.68,43.43,43.44,233200.0,27.4762,27.5203,27.3628,27.3691,233200.0
2014-08-01 11:00:00,43.45,43.52,43.39,43.51,387600.0,27.3754,27.4195,27.3376,27.4132,387600.0
2014-08-01 11:30:00,43.52,43.52,43.26,43.3,271600.0,27.4195,27.4195,27.2557,27.2809,271600.0
2014-08-01 12:00:00,43.31,43.35,43.25,43.32,125500.0,27.2872,27.3124,27.2494,27.2935,125500.0
2014-08-01 12:30:00,43.33,43.43,43.31,43.41,121200.0,27.2998,27.3628,27.2872,27.3502,121200.0
2014-08-01 13:00:00,43.41,43.46,43.33,43.46,140300.0,27.3502,27.3817,27.2998,27.3817,140300.0
2014-08-01 13:30:00,43.47,43.5,43.44,43.48,164600.0,27.388,27.4069,27.3691,27.3943,164600.0
2014-08-01 14:00:00,43.47,43.52,43.44,43.46,152400.0,27.388,27.4195,27.3691,27.3817,152400.0
2014-08-01 14:30:00,43.45,43.54,43.45,43.48,151900.0,27.3754,27.4321,27.3754,27.3943,151900.0
2014-08-01 15:00:00,43.48,43.49,43.39,43.42,173600.0,27.3943,27.4006,27.3376,27.3565,173600.0
2014-08-01 15:30:00,43.42,43.45,43.31,43.33,690400.0,27.3565,27.3754,27.2872,27.2998,690400.0
2014-08-04 09:30:00,43.38,43.41,42.35,42.77,1378800.0,27.3313,27.3502,26.6824,26.947,1378800.0
2014-08-04 10:00:00,42.77,42.95,42.73,42.84,517900.0,26.947,27.0604,26.9218,26.9911,517900.0
2014-08-04 10:30:00,42.85,43.05,42.84,42.87,351200.0,26.9974,27.1234,26.9911,27.01,351200.0
2014-08-04 11:00:00,42.88,43.01,42.86,42.86,319400.0,27.0163,27.0982,27.0037,27.0037,319400.0
2014-08-04 11:30:00,42.86,42.89,42.58,42.6,452400.0,27.0037,27.0226,26.8273,26.8399,452400.0
2014-08-04 12:00:00,42.61,42.65,42.5,42.55,361700.0,26.8462,26.8714,26.7769,26.8084,361700.0
2014-08-04 12:30:00,42.55,42.61,42.46,42.55,330300.0,26.8084,26.8462,26.7517,26.8084,330300.0
2014-08-04 13:00:00,42.56,42.96,42.56,42.88,265900.0,26.8147,27.0667,26.8147,27.0163,265900.0
2014-08-04 13:30:00,42.87,42.98,42.87,42.92,263600.0,27.01,27.0793,27.01,27.0415,263600.0
2014-08-04 14:00:00,42.93,42.93,42.81,42.87,182500.0,27.0478,27.0478,26.9722,27.01,182500.0
2014-08-04 14:30:00,42.86,42.97,42.85,42.94,177900.0,27.0037,27.073,26.9974,27.0541,177900.0
2014-08-04 15:00:00,42.93,43.03,42.92,43.01,327000.0,27.0478,27.1108,27.0415,27.0982,327000.0
2014-08-04 15:30:00,43.01,43.15,43.01,43.1,813800.0,27.0982,27.1864,27.0982,27.1549,813800.0
2014-08-05 09:30:00,42.94,43.2,42.82,43.16,432400.0,27.0541,27.2179,26.9785,27.1927,432400.0
2014-08-05 10:00:00,43.16,43.19,42.88,42.97,300200.0,27.1927,27.2116,27.0163,27.073,300200.0
2014-08-05 10:30:00,42.96,43.08,42.93,42.95,183700.0,27.0667,27.1423,27.0478,27.0604,183700.0
2014-08-05 11:00:00,42.95,42.99,42.91,42.99,138100.0,27.0604,27.0856,27.0352,27.0856,138100.0
2014-08-05 11:30:00,42.98,43.11,42.98,43.05,135100.0,27.0793,27.1612,27.0793,27.1234,135100.0
2014-08-05 12:00:00,43.04,43.1,42.89,42.92,123700.0,27.1171,27.1549,27.0226,27.0415,123700.0
2014-08-05 12:30:00,42.92,42.93,42.77,42.83,125100.0,27.0415,27.0478,26.947,26.9848,125100.0
2014-08-05 13:00:00,42.83,42.95,42.82,42.87,137300.0,26.9848,27.0604,26.9785,27.01,137300.0
2014-08-05 13:30:00,42.86,42.86,42.52,42.65,452000.0,27.0037,27.0037,26.7895,26.8714,452000.0
2014-08-05 14:00:00,42.65,42.7,42.58,42.62,267300.0,26.8714,26.9029,26.8273,26.8525,267300.0
2014-08-05 14:30:00,42.63,42.67,42.54,42.54,298200.0,26.8588,26.884,26.8021,26.8021,298200.0
2014-08-05 15:00:00,42.54,42.66,42.45,42.58,460000.0,26.8021,26.8777,26.7454,26.8273,460000.0
2014-08-05 15:30:00,42.59,42.66,42.56,42.59,756300.0,26.8336,26.8777,26.8147,26.8336,756300.0
2014-08-06 09:30:00,42.43,42.43,42.12,42.27,686800.0,26.7328,26.7328,26.5375,26.632,686800.0
2014-08-06 10:00:00,42.28,42.31,41.87,42.12,1374600.0,26.6383,26.6572,26.3799,26.5375,1374600.0
2014-08-06 10:30:00,42.12,42.18,42.04,42.16,540500.0,26.5375,26.5753,26.487,26.5627,540500.0
2014-08-06 11:00:00,42.16,42.25,42.01,42.01,521900.0,26.5627,26.6194,26.4681,26.4681,521900.0
2014-08-06 11:30:00,42.02,42.19,42.01,42.09,319600.0,26.4744,26.5816,26.4681,26.5186,319600.0
2014-08-06 12:00:00,42.1,42.17,41.98,42.06,372000.0,26.5249,26.569,26.4492,26.4996,372000.0
2014-08-06 12:30:00,42.06,42.25,42.04,42.12,300700.0,26.4996,26.6194,26.487,26.5375,300700.0
2014-08-06 13:00:00,42.13,42.18,42.08,42.09,216000.0,26.5438,26.5753,26.5123,26.5186,216000.0
2014-08-06 13:30:00,42.08,42.16,42.04,42.09,276200.0,26.5123,26.5627,26.487,26.5186,276200.0
2014-08-06 14:00:00,42.08,42.15,42.02,42.06,377600.0,26.5123,26.5564,26.4744,26.4996,377600.0
2014-08-06 14:30:00,42.06,42.14,42.02,42.09,395600.0,26.4996,26.5501,26.4744,26.5186,395600.0
2014-08-06 15:00:00,42.09,42.16,42.09,42.14,692900.0,26.5186,26.5627,26.5186,26.5501,692900.0
2014-08-06 15:30:00,42.15,42.2,42.14,42.18,1140000.0,26.5564,26.5879,26.5501,26.5753,1140000.0
2014-08-07 09:30:00,42.35,42.75,42.26,42.72,467100.0,26.6824,26.9344,26.6257,26.9155,467100.0
2014-08-07 10:00:00,42.72,42.87,42.65,42.78,380300.0,26.9155,27.01,26.8714,26.9533,380300.0
2014-08-07 10:30:00,42.78,42.8,42.71,42.72,272700.0,26.9533,26.9659,26.9092,26.9155,272700.0
2014-08-07 11:00:00,42.72,42.73,42.51,42.53,312500.0,26.9155,26.9218,26.7832,26.7958,312500.0
2014-08-07 11:30:00,42.52,42.59,42.4,42.44,241500.0,26.7895,26.8336,26.7139,26.7391,241500.0
2014-08-07 12:00:00,42.44,42.58,42.39,42.53,212400.0,26.7391,26.8273,26.7076,26.7958,212400.0
2014-08-07 12:30:00,42.52,42.57,42.41,42.54,144300.0,26.7895,26.821,26.7202,26.8021,144300.0
2014-08-07 13:00:00,42.55,42.65,42.51,42.64,158200.0,26.8084,26.8714,26.7832,26.8651,158200.0
2014-08-07 13:30:00,42.64,42.74,42.62,42.66,155700.0,26.8651,26.9281,26.8525,26.8777,155700.0
2014-08-07 14:00:00,42.65,42.7,42.61,42.63,160100.0,26.8714,26.9029,26.8462,26.8588,160100.0
2014-08-07 14:30:00,42.62,42.64,42.5,42.51,156400.0,26.8525,26.8651,26.7769,26.7832,156400.0
2014-08-07 15:00:00,42.5,42.57,42.5,42.55,229700.0,26.7769,26.821,26.7769,26.8084,229700.0
2014-08-07 15:30:00,42.56,42.63,42.52,42.62,752600.0,26.8147,26.8588,26.7895,26.8525,752600.0
2014-08-08 09:30:00,42.71,43.12,42.7,43.04,417700.0,26.9092,27.1675,26.9029,27.1171,417700.0
2014-08-08 10:00:00,43.03,43.15,42.96,43.08,327200.0,27.1108,27.1864,27.0667,27.1423,327200.0
2014-08-08 10:30:00,43.07,43.19,43.05,43.16,383000.0,27.136,27.2116,27.1234,27.1927,383000.0
2014-08-08 11:00:00,43.16,43.2,43.1,43.11,253800.0,27.1927,27.2179,27.1549,27.1612,253800.0
2014-08-08 11:30:00,43.11,43.3,43.1,43.23,238600.0,27.1612,27.2809,27.1549,27.2368,238600.0
2014-08-08 12:00:00,43.22,43.22,43.12,43.16,160800.0,27.2305,27.2305,27.1675,27.1927,160800.0
2014-08-08 12:30:00,43.16,43.2,43.14,43.16,106500.0,27.1927,27.2179,27.1801,27.1927,106500.0
2014-08-08 13:00:00,43.16,43.39,43.11,43.33,328800.0,27.1927,27.3376,27.1612,27.2998,328800.0
2014-08-08 13:30:00,43.33,43.34,43.22,43.3,199100.0,27.2998,27.3061,27.2305,27.2809,199100.0
2014-08-08 14:00:00,43.3,43.44,43.3,43.42,184100.0,27.2809,27.3691,27.2809,27.3565,184100.0
2014-08-08 14:30:00,43.42,43.43,43.24,43.26,198700.0,27.3565,27.3628,27.2431,27.2557,198700.0
2014-08-08 15:00:00,43.26,43.4,43.25,43.4,360500.0,27.2557,27.3439,27.2494,27.3439,360500.0
2014-08-08 15:30:00,43.4,43.54,43.38,43.53,998400.0,27.3439,27.4321,27.3313,27.4258,998400.0
2014-08-11 09:30:00,43.53,43.6,43.33,43.51,336000.0,27.4258,27.4699,27.2998,27.4132,336000.0
2014-08-11 10:00:00,43.5,43.51,43.19,43.19,392400.0,27.4069,27.4132,27.2116,27.2116,392400.0
2014-08-11 10:30:00,43.19,43.32,43.14,43.3,273700.0,27.2116,27.2935,27.1801,27.2809,273700.0
2014-08-11 11:00:00,43.29,43.33,43.23,43.31,227800.0,27.2746,27.2998,27.2368,27.2872,227800.0
2014-08-11 11:30:00,43.32,43.35,43.18,43.2,223500.0,27.2935,27.3124,27.2053,27.2179,223500.0
2014-08-11 12:00:00,43.21,43.22,43.15,43.19,184000.0,27.2242,27.2305,27.1864,27.2116,184000.0
2014-08-11 12:30:00,43.19,43.2,43.11,43.15,108700.0,27.2116,27.2179,27.1612,27.1864,108700.0
2014-08-11 13:00:00,43.14,43.17,43.1,43.15,92200.0,27.1801,27.199,27.1549,27.1864,92200.0
2014-08-11 13:30:00,43.15,43.17,43.09,43.1,156300.0,27.1864,27.199,27.1486,27.1549,156300.0
2014-08-11 14:00:00,43.09,43.18,43.05,43.18,134500.0,27.1486,27.2053,27.1234,27.2053,134500.0
2014-08-11 14:30:00,43.17,43.17,43.09,43.1,169300.0,27.199,27.199,27.1486,27.1549,169300.0
2014-08-11 15:00:00,43.09,43.19,43.08,43.12,192200.0,27.1486,27.2116,27.1423,27.1675,192200.0
2014-08-11 15:30:00,43.12,43.14,43.04,43.07,1355400.0,27.1675,27.1801,27.1171,27.136,1355400.0
2014-08-12 09:30:00,43.05,43.19,43.0,43.16,201200.0,27.1234,27.2116,27.0919,27.1927,201200.0
2014-08-12 10:00:00,43.17,43.27,43.02,43.25,390200.0,27.199,27.262,27.1045,27.2494,390200.0
2014-08-12 10:30:00,43.24,43.28,43.15,43.2,310800.0,27.2431,27.2683,27.1864,27.2179,310800.0
2014-08-12 11:00:00,43.2,43.22,43.17,43.21,189700.0,27.2179,27.2305,27.199,27.2242,189700.0
2014-08-12 11:30:00,43.22,43.29,43.2,43.2,120300.0,27.2305,27.2746,27.2179,27.2179,120300.0
2014-08-12 12:00:00,43.2,43.25,43.19,43.21,125400.0,27.2179,27.2494,27.2116,27.2242,125400.0
2014-08-12 12:30:00,43.21,43.37,43.21,43.36,151700.0,27.2242,27.325,27.2242,27.3187,151700.0
2014-08-12 13:00:00,43.35,43.38,43.3,43.31,131200.0,27.3124,27.3313,27.2809,27.2872,131200.0
2014-08-12 13:30:00,43.31,43.36,43.28,43.33,182700.0,27.2872,27.3187,27.2683,27.2998,182700.0
2014-08-12 14:00:00,43.33,43.37,43.27,43.3,177200.0,27.2998,27.325,27.262,27.2809,177200.0
2014-08-12 14:30:00,43.3,43.32,43.22,43.23,372000.0,27.2809,27.2935,27.2305,27.2368,372000.0
2014-08-12 15:00:00,43.23,43.25,43.18,43.2,235600.0,27.2368,27.2494,27.2053,27.2179,235600.0
2014-08-12 15:30:00,43.19,43.25,43.17,43.23,487400.0,27.2116,27.2494,27.199,27.2368,487400.0
2014-08-13 09:30:00,42.85,43.28,42.71,42.78,828900.0,26.9974,27.2683,26.9092,26.9533,828900.0
2014-08-13 10:00:00,42.77,42.84,42.7,42.75,535600.0,26.947,26.9911,26.9029,26.9344,535600.0
2014-08-13 10:30:00,42.75,42.77,42.67,42.76,358100.0,26.9344,26.947,26.884,26.9407,358100.0
2014-08-13 11:00:00,42.76,42.98,42.76,42.97,279700.0,26.9407,27.0793,26.9407,27.073,279700.0
2014-08-13 11:30:00,42.97,43.05,42.95,43.03,226900.0,27.073,27.1234,27.0604,27.1108,226900.0
2014-08-13 12:00:00,43.02,43.09,42.98,43.05,228300.0,27.1045,27.1486,27.0793,27.1234,228300.0
2014-08-13 12:30:00,43.05,43.09,43.01,43.02,145000.0,27.1234,27.1486,27.0982,27.1045,145000.0
2014-08-13 13:00:00,43.02,43.08,43.0,43.07,173000.0,27.1045,27.1423,27.0919,27.136,173000.0
2014-08-13 13:30:00,43.06,43.1,43.03,43.08,208600.0,27.1297,27.1549,27.1108,27.1423,208600.0
2014-08-13 14:00:00,43.07,43.1,42.97,42.98,282200.0,27.136,27.1549,27.073,27.0793,282200.0
2014-08-13 14:30:00,42.99,43.0,42.89,42.91,316400.0,27.0856,27.0919,27.0226,27.0352,316400.0
2014-08-13 15:00:00,42.92,43.03,42.91,43.03,305000.0,27.0415,27.1108,27.0352,27.1108,305000.0
2014-08-13 15:30:00,43.02,43.11,43.01,43.06,819400.0,27.1045,27.1612,27.0982,27.1297,819400.0
2014-08-14 09:30:00,43.15,43.31,43.11,43.18,285900.0,27.1864,27.2872,27.1612,27.2053,285900.0
2014-08-14 10:00:00,43.17,43.21,43.14,43.19,443000.0,27.199,27.2242,27.1801,27.2116,443000.0
2014-08-14 10:30:00,43.19,43.31,43.15,43.21,369200.0,27.2116,27.2872,27.1864,27.2242,369200.0
2014-08-14 11:00:00,43.21,43.35,43.2,43.33,132200.0,27.2242,27.3124,27.2179,27.2998,132200.0
2014-08-14 11:30:00,43.34,43.43,43.31,43.43,125900.0,27.3061,27.3628,27.2872,27.3628,125900.0
2014-08-14 12:00:00,43.43,43.47,43.34,43.38,83000.0,27.3628,27.388,27.3061,27.3313,83000.0
2014-08-14 12:30:00,43.38,43.43,43.32,43.4,69200.0,27.3313,27.3628,27.2935,27.3439,69200.0
2014-08-14 13:00:00,43.4,43.45,43.34,43.41,136800.0,27.3439,27.3754,27.3061,27.3502,136800.0
2014-08-14 13:30:00,43.42,43.43,43.37,43.41,142500.0,27.3565,27.3628,27.325,27.3502,142500.0
2014-08-14 14:00:00,43.41,43.43,43.37,43.38,136000.0,27.3502,27.3628,27.325,27.3313,136000.0
2014-08-14 14:30:00,43.38,43.45,43.38,43.41,117200.0,27.3313,27.3754,27.3313,27.3502,117200.0
2014-08-14 15:00:00,43.4,43.46,43.4,43.44,151600.0,27.3439,27.3817,27.3439,27.3691,151600.0
2014-08-14 15:30:00,43.43,43.44,43.35,43.43,553700.0,27.3628,27.3691,27.3124,27.3628,553700.0
2014-08-15 09:30:00,43.43,43.82,43.4,43.63,688300.0,27.3628,27.6085,27.3439,27.4888,688300.0
2014-08-15 10:00:00,43.64,43.69,43.54,43.65,252300.0,27.4951,27.5266,27.4321,27.5014,252300.0
2014-08-15 10:30:00,43.65,43.71,43.3,43.46,312400.0,27.5014,27.5392,27.2809,27.3817,312400.0
2014-08-15 11:00:00,43.47,43.55,43.4,43.43,195600.0,27.388,27.4384,27.3439,27.3628,195600.0
2014-08-15 11:30:00,43.43,43.53,43.28,43.37,295200.0,27.3628,27.4258,27.2683,27.325,295200.0
2014-08-15 12:00:00,43.36,43.45,43.31,43.44,122700.0,27.3187,27.3754,27.2872,27.3691,122700.0
2014-08-15 12:30:00,43.44,43.5,43.38,43.46,134400.0,27.3691,27.4069,27.3313,27.3817,134400.0
2014-08-15 13:00:00,43.46,43.53,43.38,43.51,124400.0,27.3817,27.4258,27.3313,27.4132,124400.0
2014-08-15 13:30:00,43.51,43.51,43.35,43.39,86100.0,27.4132,27.4132,27.3124,27.3376,86100.0
2014-08-15 14:00:00,43.39,43.52,43.38,43.5,128600.0,27.3376,27.4195,27.3313,27.4069,128600.0
2014-08-15 14:30:00,43.5,43.51,43.46,43.47,166300.0,27.4069,27.4132,27.3817,27.388,166300.0
2014-08-15 15:00:00,43.47,43.49,43.34,43.38,235400.0,27.388,27.4006,27.3061,27.3313,235400.0
2014-08-15 15:30:00,43.38,43.48,43.37,43.41,942200.0,27.3313,27.3943,27.325,27.3502,942200.0
2014-08-18 09:30:00,43.53,43.72,43.37,43.39,303700.0,27.4258,27.5455,27.325,27.3376,303700.0
2014-08-18 10:00:00,43.4,43.49,43.31,43.4,264000.0,27.3439,27.4006,27.2872,27.3439,264000.0
2014-08-18 10:30:00,43.4,43.53,43.39,43.5,285300.0,27.3439,27.4258,27.3376,27.4069,285300.0
2014-08-18 11:00:00,43.5,43.55,43.45,43.53,262200.0,27.4069,27.4384,27.3754,27.4258,262200.0
2014-08-18 11:30:00,43.53,43.57,43.44,43.47,179300.0,27.4258,27.451,27.3691,27.388,179300.0
2014-08-18 12:00:00,43.47,43.52,43.46,43.51,155200.0,27.388,27.4195,27.3817,27.4132,155200.0
2014-08-18 12:30:00,43.5,43.57,43.49,43.55,84100.0,27.4069,27.451,27.4006,27.4384,84100.0
2014-08-18 13:00:00,43.54,43.56,43.44,43.46,75100.0,27.4321,27.4447,27.3691,27.3817,75100.0
2014-08-18 13:30:00,43.46,43.47,43.41,43.42,83700.0,27.3817,27.388,27.3502,27.3565,83700.0
2014-08-18 14:00:00,43.42,43.44,43.32,43.32,117000.0,27.3565,27.3691,27.2935,27.2935,117000.0
2014-08-18 14:30:00,43.33,43.34,43.28,43.3,177400.0,27.2998,27.3061,27.2683,27.2809,177400.0
2014-08-18 15:00:00,43.31,43.39,43.3,43.36,181600.0,27.2872,27.3376,27.2809,27.3187,181600.0
2014-08-18 15:30:00,43.36,45.36,43.33,43.37,375900.0,27.3187,28.5788,27.2998,27.325,375900.0
2014-08-19 09:30:00,43.55,43.58,43.35,43.45,208900.0,27.4384,27.4573,27.3124,27.3754,208900.0
2014-08-19 10:00:00,43.45,43.58,43.44,43.51,164800.0,27.3754,27.4573,27.3691,27.4132,164800.0
2014-08-19 10:30:00,43.51,43.67,43.48,43.65,130800.0,27.4132,27.514,27.3943,27.5014,130800.0
2014-08-19 11:00:00,43.66,43.79,43.65,43.77,141200.0,27.5077,27.5896,27.5014,27.577,141200.0
2014-08-19 11:30:00,43.77,43.8,43.67,43.77,180200.0,27.577,27.5959,27.514,27.577,180200.0
2014-08-19 12:00:00,43.76,43.79,43.68,43.73,125000.0,27.5707,27.5896,27.5203,27.5518,125000.0
2014-08-19 12:30:00,43.74,43.79,43.69,43.78,83600.0,27.5581,27.5896,27.5266,27.5833,83600.0
2014-08-19 13:00:00,43.78,43.79,43.7,43.71,167000.0,27.5833,27.5896,27.5329,27.5392,167000.0
2014-08-19 13:30:00,43.72,43.75,43.68,43.7,180900.0,27.5455,27.5644,27.5203,27.5329,180900.0
2014-08-19 14:00:00,43.7,43.79,43.69,43.75,165000.0,27.5329,27.5896,27.5266,27.5644,165000.0
2014-08-19 14:30:00,43.75,43.76,43.72,43.74,113600.0,27.5644,27.5707,27.5455,27.5581,113600.0
2014-08-19 15:00:00,43.75,43.76,43.7,43.71,183100.0,27.5644,27.5707,27.5329,27.5392,183100.0
2014-08-19 15:30:00,43.7,43.81,43.7,43.79,354300.0,27.5329,27.6022,27.5329,27.5896,354300.0
2014-08-20 09:30:00,43.57,43.76,43.55,43.6,213000.0,27.451,27.5707,27.4384,27.4699,213000.0
2014-08-20 10:00:00,43.61,43.79,43.59,43.78,191800.0,27.4762,27.5896,27.4636,27.5833,191800.0
2014-08-20 10:30:00,43.78,43.8,43.68,43.74,138600.0,27.5833,27.5959,27.5203,27.5581,138600.0
2014-08-20 11:00:00,43.74,43.79,43.73,43.73,113300.0,27.5581,27.5896,27.5518,27.5518,113300.0
2014-08-20 11:30:00,43.74,43.77,43.67,43.71,80800.0,27.5581,27.577,27.514,27.5392,80800.0
2014-08-20 12:00:00,43.71,43.73,43.68,43.71,100100.0,27.5392,27.5518,27.5203,27.5392,100100.0
2014-08-20 12:30:00,43.7,43.71,43.64,43.66,80900.0,27.5329,27.5392,27.4951,27.5077,80900.0
2014-08-20 13:00:00,43.67,43.73,43.64,43.72,77400.0,27.514,27.5518,27.4951,27.5455,77400.0
2014-08-20 13:30:00,43.71,43.76,43.7,43.74,66000.0,27.5392,27.5707,27.5329,27.5581,66000.0
2014-08-20 14:00:00,43.74,43.74,43.55,43.57,220500.0,27.5581,27.5581,27.4384,27.451,220500.0
2014-08-20 14:30:00,43.57,43.75,43.57,43.74,123700.0,27.451,27.5644,27.451,27.5581,123700.0
2014-08-20 15:00:00,43.74,43.79,43.72,43.75,150900.0,27.5581,27.5896,27.5455,27.5644,150900.0
2014-08-20 15:30:00,43.74,43.84,43.74,43.8,405300.0,27.5581,27.6211,27.5581,27.5959,405300.0
2014-08-21 09:30:00,43.89,44.14,43.81,44.05,333600.0,27.6526,27.8101,27.6022,27.7534,333600.0
2014-08-21 10:00:00,44.05,44.08,43.91,43.91,486700.0,27.7534,27.7723,27.6652,27.6652,486700.0
2014-08-21 10:30:00,43.91,44.08,43.81,44.05,211200.0,27.6652,27.7723,27.6022,27.7534,211200.0
2014-08-21 11:00:00,44.04,44.06,43.93,43.96,124800.0,27.7471,27.7597,27.6778,27.6967,124800.0
2014-08-21 11:30:00,43.96,43.99,43.9,43.92,128700.0,27.6967,27.7156,27.6589,27.6715,128700.0
2014-08-21 12:00:00,43.92,44.0,43.8,43.83,142400.0,27.6715,27.7219,27.5959,27.6148,142400.0
2014-08-21 12:30:00,43.84,43.92,43.83,43.85,110200.0,27.6211,27.6715,27.6148,27.6274,110200.0
2014-08-21 13:00:00,43.85,43.94,43.83,43.88,195300.0,27.6274,27.6841,27.6148,27.6463,195300.0
2014-08-21 13:30:00,43.88,43.92,43.84,43.92,110300.0,27.6463,27.6715,27.6211,27.6715,110300.0
2014-08-21 14:00:00,43.92,43.92,43.86,43.87,105000.0,27.6715,27.6715,27.6337,27.64,105000.0
2014-08-21 14:30:00,43.87,43.88,43.8,43.85,122300.0,27.64,27.6463,27.5959,27.6274,122300.0
2014-08-21 15:00:00,43.86,43.91,43.84,43.87,143300.0,27.6337,27.6652,27.6211,27.64,143300.0
2014-08-21 15:30:00,43.87,43.9,43.83,43.89,418100.0,27.64,27.6589,27.6148,27.6526,418100.0
2014-08-22 09:30:00,43.82,44.04,43.8,43.94,179200.0,27.6085,27.7471,27.5959,27.6841,179200.0
2014-08-22 10:00:00,43.95,43.98,43.62,43.63,267500.0,27.6904,27.7093,27.4825,27.4888,267500.0
2014-08-22 10:30:00,43.63,43.67,43.52,43.58,180300.0,27.4888,27.514,27.4195,27.4573,180300.0
2014-08-22 11:00:00,43.58,43.6,43.5,43.56,191200.0,27.4573,27.4699,27.4069,27.4447,191200.0
2014-08-22 11:30:00,43.55,43.67,43.53,43.65,141700.0,27.4384,27.514,27.4258,27.5014,141700.0
2014-08-22 12:00:00,43.66,43.81,43.63,43.79,127700.0,27.5077,27.6022,27.4888,27.5896,127700.0
2014-08-22 12:30:00,43.79,43.8,43.72,43.77,53700.0,27.5896,27.5959,27.5455,27.577,53700.0
2014-08-22 13:00:00,43.77,43.82,43.77,43.78,66900.0,27.577,27.6085,27.577,27.5833,66900.0
2014-08-22 13:30:00,43.79,43.82,43.77,43.8,78600.0,27.5896,27.6085,27.577,27.5959,78600.0
2014-08-22 14:00:00,43.81,43.83,43.75,43.75,117500.0,27.6022,27.6148,27.5644,27.5644,117500.0
2014-08-22 14:30:00,43.76,43.77,43.69,43.73,112800.0,27.5707,27.577,27.5266,27.5518,112800.0
2014-08-22 15:00:00,43.73,43.82,43.69,43.77,147700.0,27.5518,27.6085,27.5266,27.577,147700.0
2014-08-22 15:30:00,43.78,43.78,43.64,43.66,528700.0,27.5833,27.5833,27.4951,27.5077,528700.0
2014-08-25 09:30:00,43.8,43.92,43.72,43.77,211000.0,27.5959,27.6715,27.5455,27.577,211000.0
2014-08-25 10:00:00,43.77,43.8,43.72,43.8,188200.0,27.577,27.5959,27.5455,27.5959,188200.0
2014-08-25 10:30:00,43.8,43.95,43.77,43.94,127500.0,27.5959,27.6904,27.577,27.6841,127500.0
2014-08-25 11:00:00,43.94,44.02,43.94,43.99,110300.0,27.6841,27.7345,27.6841,27.7156,110300.0
2014-08-25 11:30:00,43.99,44.01,43.94,43.99,90100.0,27.7156,27.7282,27.6841,27.7156,90100.0
2014-08-25 12:00:00,43.99,44.02,43.96,44.02,76400.0,27.7156,27.7345,27.6967,27.7345,76400.0
2014-08-25 12:30:00,44.01,44.02,43.93,43.95,61600.0,27.7282,27.7345,27.6778,27.6904,61600.0
2014-08-25 13:00:00,43.94,43.95,43.88,43.91,85400.0,27.6841,27.6904,27.6463,27.6652,85400.0
2014-08-25 13:30:00,43.91,43.93,43.88,43.91,69400.0,27.6652,27.6778,27.6463,27.6652,69400.0
2014-08-25 14:00:00,43.91,44.0,43.91,43.97,65400.0,27.6652,27.7219,27.6652,27.703,65400.0
2014-08-25 14:30:00,43.96,43.97,43.9,43.93,127500.0,27.6967,27.703,27.6589,27.6778,127500.0
2014-08-25 15:00:00,43.94,43.95,43.82,43.83,161200.0,27.6841,27.6904,27.6085,27.6148,161200.0
2014-08-25 15:30:00,43.84,43.93,43.82,43.91,365600.0,27.6211,27.6778,27.6085,27.6652,365600.0
2014-08-26 09:30:00,43.99,44.08,43.81,43.98,170800.0,27.7156,27.7723,27.6022,27.7093,170800.0
2014-08-26 10:00:00,43.98,44.02,43.85,43.88,145800.0,27.7093,27.7345,27.6274,27.6463,145800.0
2014-08-26 10:30:00,43.87,43.95,43.87,43.92,150600.0,27.64,27.6904,27.64,27.6715,150600.0
2014-08-26 11:00:00,43.93,43.97,43.89,43.94,190300.0,27.6778,27.703,27.6526,27.6841,190300.0
2014-08-26 11:30:00,43.95,43.95,43.78,43.78,148400.0,27.6904,27.6904,27.5833,27.5833,148400.0
2014-08-26 12:00:00,43.79,43.84,43.77,43.81,80900.0,27.5896,27.6211,27.577,27.6022,80900.0
2014-08-26 12:30:00,43.81,43.84,43.67,43.68,87200.0,27.6022,27.6211,27.514,27.5203,87200.0
2014-08-26 13:00:00,43.69,43.7,43.6,43.67,143000.0,27.5266,27.5329,27.4699,27.514,143000.0
2014-08-26 13:30:00,43.67,43.7,43.65,43.68,115800.0,27.514,27.5329,27.5014,27.5203,115800.0
2014-08-26 14:00:00,43.67,43.68,43.51,43.53,115800.0,27.514,27.5203,27.4132,27.4258,115800.0
2014-08-26 14:30:00,43.54,43.59,43.54,43.56,109900.0,27.4321,27.4636,27.4321,27.4447,109900.0
2014-08-26 15:00:00,43.57,43.57,43.5,43.51,120300.0,27.451,27.451,27.4069,27.4132,120300.0
2014-08-26 15:30:00,43.51,43.55,43.5,43.54,269500.0,27.4132,27.4384,27.4069,27.4321,269500.0
2014-08-27 09:30:00,43.54,43.75,43.54,43.69,250800.0,27.4321,27.5644,27.4321,27.5266,250800.0
2014-08-27 10:00:00,43.68,43.75,43.66,43.67,158600.0,27.5203,27.5644,27.5077,27.514,158600.0
2014-08-27 10:30:00,43.67,43.72,43.62,43.65,122600.0,27.514,27.5455,27.4825,27.5014,122600.0
2014-08-27 11:00:00,43.65,43.73,43.62,43.7,100500.0,27.5014,27.5518,27.4825,27.5329,100500.0
2014-08-27 11:30:00,43.71,43.75,43.69,43.7,125200.0,27.5392,27.5644,27.5266,27.5329,125200.0
2014-08-27 12:00:00,43.69,43.75,43.68,43.73,80800.0,27.5266,27.5644,27.5203,27.5518,80800.0
2014-08-27 12:30:00,43.72,43.73,43.67,43.69,62700.0,27.5455,27.5518,27.514,27.5266,62700.0
2014-08-27 13:00:00,43.69,43.7,43.63,43.63,60400.0,27.5266,27.5329,27.4888,27.4888,60400.0
2014-08-27 13:30:00,43.63,43.64,43.58,43.62,82900.0,27.4888,27.4951,27.4573,27.4825,82900.0
2014-08-27 14:00:00,43.62,43.65,43.6,43.62,89500.0,27.4825,27.5014,27.4699,27.4825,89500.0
2014-08-27 14:30:00,43.62,43.69,43.62,43.62,96000.0,27.4825,27.5266,27.4825,27.4825,96000.0
2014-08-27 15:00:00,43.63,43.71,43.62,43.71,117600.0,27.4888,27.5392,27.4825,27.5392,117600.0
2014-08-27 15:30:00,43.71,43.84,43.7,43.82,433800.0,27.5392,27.6211,27.5329,27.6085,433800.0
2014-08-28 09:30:00,43.69,44.09,43.69,44.07,444800.0,27.5266,27.7786,27.5266,27.766,444800.0
2014-08-28 10:00:00,44.08,44.24,44.01,44.23,264900.0,27.7723,27.8731,27.7282,27.8668,264900.0
2014-08-28 10:30:00,44.23,44.27,44.05,44.07,242100.0,27.8668,27.892,27.7534,27.766,242100.0
2014-08-28 11:00:00,44.07,44.1,44.02,44.05,241800.0,27.766,27.7849,27.7345,27.7534,241800.0
2014-08-28 11:30:00,44.05,44.05,43.97,44.01,140000.0,27.7534,27.7534,27.703,27.7282,140000.0
2014-08-28 12:00:00,44.02,44.13,44.01,44.13,118100.0,27.7345,27.8038,27.7282,27.8038,118100.0
2014-08-28 12:30:00,44.13,44.13,44.09,44.12,99400.0,27.8038,27.8038,27.7786,27.7975,99400.0
2014-08-28 13:00:00,44.12,44.23,44.12,44.23,101400.0,27.7975,27.8668,27.7975,27.8668,101400.0
2014-08-28 13:30:00,44.23,44.25,44.21,44.23,117800.0,27.8668,27.8794,27.8542,27.8668,117800.0
2014-08-28 14:00:00,44.23,44.23,44.19,44.2,95700.0,27.8668,27.8668,27.8416,27.8479,95700.0
2014-08-28 14:30:00,44.19,44.22,44.19,44.19,78000.0,27.8416,27.8605,27.8416,27.8416,78000.0
2014-08-28 15:00:00,44.19,44.23,44.17,44.23,174500.0,27.8416,27.8668,27.829,27.8668,174500.0
2014-08-28 15:30:00,44.22,44.24,44.18,44.24,441300.0,27.8605,27.8731,27.8353,27.8731,441300.0
2014-08-29 09:30:00,44.18,44.27,44.08,44.19,296500.0,27.8353,27.892,27.7723,27.8416,296500.0
2014-08-29 10:00:00,44.19,44.26,44.06,44.1,227800.0,27.8416,27.8857,27.7597,27.7849,227800.0
2014-08-29 10:30:00,44.1,44.14,44.08,44.09,121800.0,27.7849,27.8101,27.7723,27.7786,121800.0
2014-08-29 11:00:00,44.1,44.25,44.09,44.25,199800.0,27.7849,27.8794,27.7786,27.8794,199800.0
2014-08-29 11:30:00,44.25,44.26,44.2,44.22,81500.0,27.8794,27.8857,27.8479,27.8605,81500.0
2014-08-29 12:00:00,44.22,44.29,44.22,44.25,67200.0,27.8605,27.9046,27.8605,27.8794,67200.0
2014-08-29 12:30:00,44.25,44.3,44.25,44.28,102700.0,27.8794,27.9109,27.8794,27.8983,102700.0
2014-08-29 13:00:00,44.29,44.35,44.28,44.34,79300.0,27.9046,27.9425,27.8983,27.9361,79300.0
2014-08-29 13:30:00,44.34,44.34,44.3,44.33,59300.0,27.9361,27.9361,27.9109,27.9298,59300.0
2014-08-29 14:00:00,44.32,44.34,44.31,44.32,59600.0,27.9235,27.9361,27.9172,27.9235,59600.0
2014-08-29 14:30:00,44.33,44.34,44.29,44.3,69400.0,27.9298,27.9361,27.9046,27.9109,69400.0
2014-08-29 15:00:00,44.29,44.33,44.27,44.32,130400.0,27.9046,27.9298,27.892,27.9235,130400.0
2014-08-29 15:30:00,44.32,44.4,44.31,44.4,334700.0,27.9235,27.974,27.9172,27.974,334700.0
2014-09-02 09:30:00,44.32,44.44,44.14,44.21,482200.0,27.9235,27.9992,27.8101,27.8542,482200.0
2014-09-02 10:00:00,44.21,44.25,43.9,43.94,383400.0,27.8542,27.8794,27.6589,27.6841,383400.0
2014-09-02 10:30:00,43.94,44.02,43.89,43.92,185600.0,27.6841,27.7345,27.6526,27.6715,185600.0
2014-09-02 11:00:00,43.91,43.93,43.81,43.81,174400.0,27.6652,27.6778,27.6022,27.6022,174400.0
2014-09-02 11:30:00,43.81,43.83,43.75,43.8,220700.0,27.6022,27.6148,27.5644,27.5959,220700.0
2014-09-02 12:00:00,43.79,43.8,43.76,43.78,133800.0,27.5896,27.5959,27.5707,27.5833,133800.0
2014-09-02 12:30:00,43.78,43.79,43.7,43.7,154200.0,27.5833,27.5896,27.5329,27.5329,154200.0
2014-09-02 13:00:00,43.69,43.7,43.63,43.66,139300.0,27.5266,27.5329,27.4888,27.5077,139300.0
2014-09-02 13:30:00,43.65,43.69,43.63,43.64,190700.0,27.5014,27.5266,27.4888,27.4951,190700.0
2014-09-02 14:00:00,43.64,43.78,43.61,43.78,141200.0,27.4951,27.5833,27.4762,27.5833,141200.0
2014-09-02 14:30:00,43.78,43.87,43.77,43.79,249700.0,27.5833,27.64,27.577,27.5896,249700.0
2014-09-02 15:00:00,43.79,43.81,43.71,43.74,197000.0,27.5896,27.6022,27.5392,27.5581,197000.0
2014-09-02 15:30:00,43.73,43.8,43.67,43.8,472100.0,27.5518,27.5959,27.514,27.5959,472100.0
2014-09-03 09:30:00,43.94,44.23,43.94,44.1,327000.0,27.6841,27.8668,27.6841,27.7849,327000.0
2014-09-03 10:00:00,44.1,44.24,44.09,44.24,211300.0,27.7849,27.8731,27.7786,27.8731,211300.0
2014-09-03 10:30:00,44.23,44.26,44.15,44.24,167700.0,27.8668,27.8857,27.8164,27.8731,167700.0
2014-09-03 11:00:00,44.24,44.24,44.07,44.08,120900.0,27.8731,27.8731,27.766,27.7723,120900.0
2014-09-03 11:30:00,44.08,44.2,44.07,44.14,121000.0,27.7723,27.8479,27.766,27.8101,121000.0
2014-09-03 12:00:00,44.15,44.26,44.13,44.23,110200.0,27.8164,27.8857,27.8038,27.8668,110200.0
2014-09-03 12:30:00,44.23,44.23,44.1,44.14,73900.0,27.8668,27.8668,27.7849,27.8101,73900.0
2014-09-03 13:00:00,44.13,44.23,44.12,44.22,127100.0,27.8038,27.8668,27.7975,27.8605,127100.0
2014-09-03 13:30:00,44.22,44.24,44.13,44.17,99700.0,27.8605,27.8731,27.8038,27.829,99700.0
2014-09-03 14:00:00,44.16,44.19,44.12,44.12,88900.0,27.8227,27.8416,27.7975,27.7975,88900.0
2014-09-03 14:30:00,44.13,44.19,44.1,44.1,87900.0,27.8038,27.8416,27.7849,27.7849,87900.0
2014-09-03 15:00:00,44.1,44.2,44.08,44.16,122700.0,27.7849,27.8479,27.7723,27.8227,122700.0
2014-09-03 15:30:00,44.15,44.18,44.11,44.18,494400.0,27.8164,27.8353,27.7912,27.8353,494400.0
2014-09-04 09:30:00,44.07,44.13,43.92,43.94,236500.0,27.766,27.8038,27.6715,27.6841,236500.0
2014-09-04 10:00:00,43.94,43.96,43.78,43.87,230600.0,27.6841,27.6967,27.5833,27.64,230600.0
2014-09-04 10:30:00,43.86,44.01,43.83,43.97,153900.0,27.6337,27.7282,27.6148,27.703,153900.0
2014-09-04 11:00:00,43.97,44.0,43.91,43.95,136100.0,27.703,27.7219,27.6652,27.6904,136100.0
2014-09-04 11:30:00,43.95,44.02,43.92,44.02,116200.0,27.6904,27.7345,27.6715,27.7345,116200.0
2014-09-04 12:00:00,44.01,44.08,44.01,44.06,109900.0,27.7282,27.7723,27.7282,27.7597,109900.0
2014-09-04 12:30:00,44.06,44.16,44.06,44.14,98800.0,27.7597,27.8227,27.7597,27.8101,98800.0
2014-09-04 13:00:00,44.15,44.22,44.14,44.2,123700.0,27.8164,27.8605,27.8101,27.8479,123700.0
2014-09-04 13:30:00,44.2,44.2,44.14,44.16,100100.0,27.8479,27.8479,27.8101,27.8227,100100.0
2014-09-04 14:00:00,44.16,44.2,44.12,44.14,184900.0,27.8227,27.8479,27.7975,27.8101,184900.0
2014-09-04 14:30:00,44.13,44.13,44.04,44.05,162000.0,27.8038,27.8038,27.7471,27.7534,162000.0
2014-09-04 15:00:00,44.05,44.08,43.96,44.06,195400.0,27.7534,27.7723,27.6967,27.7597,195400.0
2014-09-04 15:30:00,44.05,44.17,44.02,44.16,510200.0,27.7534,27.829,27.7345,27.8227,510200.0
2014-09-05 09:30:00,44.32,44.47,44.26,44.41,322800.0,27.9235,28.0181,27.8857,27.9803,322800.0
2014-09-05 10:00:00,44.4,44.51,44.37,44.48,443000.0,27.974,28.0433,27.9551,28.0244,443000.0
2014-09-05 10:30:00,44.49,44.52,44.44,44.5,1252700.0,28.0307,28.0496,27.9992,28.037,1252700.0
2014-09-05 11:00:00,44.5,44.54,44.48,44.51,398600.0,28.037,28.0622,28.0244,28.0433,398600.0
2014-09-05 11:30:00,44.51,44.54,44.47,44.52,403800.0,28.0433,28.0622,28.0181,28.0496,403800.0
2014-09-05 12:00:00,44.52,44.62,44.51,44.58,138300.0,28.0496,28.1126,28.0433,28.0874,138300.0
2014-09-05 12:30:00,44.58,44.66,44.55,44.66,208200.0,28.0874,28.1378,28.0685,28.1378,208200.0
2014-09-05 13:00:00,44.66,44.68,44.6,44.67,122200.0,28.1378,28.1504,28.1,28.1441,122200.0
2014-09-05 13:30:00,44.67,44.72,44.64,44.72,148500.0,28.1441,28.1756,28.1252,28.1756,148500.0
2014-09-05 14:00:00,44.71,44.79,44.7,44.73,201200.0,28.1693,28.2197,28.163,28.1819,201200.0
2014-09-05 14:30:00,44.73,44.76,44.69,44.71,269800.0,28.1819,28.2008,28.1567,28.1693,269800.0
2014-09-05 15:00:00,44.71,44.73,44.69,44.72,236200.0,28.1693,28.1819,28.1567,28.1756,236200.0
2014-09-05 15:30:00,44.72,44.79,44.71,44.78,718300.0,28.1756,28.2197,28.1693,28.2134,718300.0
2014-09-08 09:30:00,44.71,44.82,44.54,44.68,473400.0,28.1693,28.2386,28.0622,28.1504,473400.0
2014-09-08 10:00:00,44.68,44.79,44.59,44.59,252200.0,28.1504,28.2197,28.0937,28.0937,252200.0
2014-09-08 10:30:00,44.6,44.67,44.54,44.64,208100.0,28.1,28.1441,28.0622,28.1252,208100.0
2014-09-08 11:00:00,44.64,44.74,44.54,44.73,136900.0,28.1252,28.1882,28.0622,28.1819,136900.0
2014-09-08 11:30:00,44.73,44.74,44.68,44.71,147800.0,28.1819,28.1882,28.1504,28.1693,147800.0
2014-09-08 12:00:00,44.7,44.71,44.61,44.64,91100.0,28.163,28.1693,28.1063,28.1252,91100.0
2014-09-08 12:30:00,44.63,44.63,44.54,44.58,109800.0,28.1189,28.1189,28.0622,28.0874,109800.0
2014-09-08 13:00:00,44.59,44.59,44.35,44.38,158200.0,28.0937,28.0937,27.9425,27.9614,158200.0
2014-09-08 13:30:00,44.38,44.46,44.36,44.43,103800.0,27.9614,28.0118,27.9488,27.9929,103800.0
2014-09-08 14:00:00,44.44,44.47,44.41,44.44,89900.0,27.9992,28.0181,27.9803,27.9992,89900.0
2014-09-08 14:30:00,44.43,44.53,44.43,44.53,159800.0,27.9929,28.0559,27.9929,28.0559,159800.0
2014-09-08 15:00:00,44.53,44.61,44.52,44.57,203800.0,28.0559,28.1063,28.0496,28.0811,203800.0
2014-09-08 15:30:00,44.58,44.63,44.55,44.57,446000.0,28.0874,28.1189,28.0685,28.0811,446000.0
2014-09-09 09:30:00,44.42,44.5,44.1,44.11,344400.0,27.9866,28.037,27.7849,27.7912,344400.0
2014-09-09 10:00:00,44.11,44.25,44.09,44.16,345700.0,27.7912,27.8794,27.7786,27.8227,345700.0
2014-09-09 10:30:00,44.16,44.2,44.12,44.2,206400.0,27.8227,27.8479,27.7975,27.8479,206400.0
2014-09-09 11:00:00,44.2,44.22,44.11,44.13,177100.0,27.8479,27.8605,27.7912,27.8038,177100.0
2014-09-09 11:30:00,44.13,44.2,44.09,44.2,194500.0,27.8038,27.8479,27.7786,27.8479,194500.0
2014-09-09 12:00:00,44.19,44.26,44.16,44.23,171700.0,27.8416,27.8857,27.8227,27.8668,171700.0
2014-09-09 12:30:00,44.23,44.23,44.09,44.12,96000.0,27.8668,27.8668,27.7786,27.7975,96000.0
2014-09-09 13:00:00,44.12,44.21,44.04,44.06,209000.0,27.7975,27.8542,27.7471,27.7597,209000.0
2014-09-09 13:30:00,44.07,44.1,43.99,44.02,303500.0,27.766,27.7849,27.7156,27.7345,303500.0
2014-09-09 14:00:00,44.02,44.11,43.99,44.1,264900.0,27.7345,27.7912,27.7156,27.7849,264900.0
2014-09-09 14:30:00,44.1,44.11,44.03,44.05,265200.0,27.7849,27.7912,27.7408,27.7534,265200.0
2014-09-09 15:00:00,44.05,44.09,43.9,43.97,395500.0,27.7534,27.7786,27.6589,27.703,395500.0
2014-09-09 15:30:00,43.96,43.98,43.91,43.96,665300.0,27.6967,27.7093,27.6652,27.6967,665300.0
2014-09-10 09:30:00,43.9,43.99,43.73,43.77,259000.0,27.6589,27.7156,27.5518,27.577,259000.0
2014-09-10 10:00:00,43.79,43.91,43.68,43.7,384100.0,27.5896,27.6652,27.5203,27.5329,384100.0
2014-09-10 10:30:00,43.7,43.75,43.62,43.63,188300.0,27.5329,27.5644,27.4825,27.4888,188300.0
2014-09-10 11:00:00,43.62,43.79,43.61,43.78,131500.0,27.4825,27.5896,27.4762,27.5833,131500.0
2014-09-10 11:30:00,43.78,43.81,43.7,43.72,146900.0,27.5833,27.6022,27.5329,27.5455,146900.0
2014-09-10 12:00:00,43.73,43.78,43.69,43.75,159300.0,27.5518,27.5833,27.5266,27.5644,159300.0
2014-09-10 12:30:00,43.75,43.77,43.6,43.61,128200.0,27.5644,27.577,27.4699,27.4762,128200.0
2014-09-10 13:00:00,43.62,43.72,43.6,43.66,125300.0,27.4825,27.5455,27.4699,27.5077,125300.0
2014-09-10 13:30:00,43.67,43.7,43.63,43.68,126700.0,27.514,27.5329,27.4888,27.5203,126700.0
2014-09-10 14:00:00,43.68,43.71,43.63,43.65,96200.0,27.5203,27.5392,27.4888,27.5014,96200.0
2014-09-10 14:30:00,43.64,43.71,43.64,43.68,114800.0,27.4951,27.5392,27.4951,27.5203,114800.0
2014-09-10 15:00:00,43.68,43.8,43.68,43.78,161000.0,27.5203,27.5959,27.5203,27.5833,161000.0
2014-09-10 15:30:00,43.79,43.85,43.74,43.76,431300.0,27.5896,27.6274,27.5581,27.5707,431300.0
2014-09-11 09:30:00,43.81,43.91,43.62,43.66,318000.0,27.6022,27.6652,27.4825,27.5077,318000.0
2014-09-11 10:00:00,43.65,43.8,43.64,43.72,229900.0,27.5014,27.5959,27.4951,27.5455,229900.0
2014-09-11 10:30:00,43.73,43.77,43.62,43.77,121300.0,27.5518,27.577,27.4825,27.577,121300.0
2014-09-11 11:00:00,43.76,43.93,43.76,43.9,179900.0,27.5707,27.6778,27.5707,27.6589,179900.0
2014-09-11 11:30:00,43.91,44.02,43.91,43.91,244200.0,27.6652,27.7345,27.6652,27.6652,244200.0
2014-09-11 12:00:00,43.9,43.92,43.83,43.91,133100.0,27.6589,27.6715,27.6148,27.6652,133100.0
2014-09-11 12:30:00,43.91,44.0,43.9,43.99,77600.0,27.6652,27.7219,27.6589,27.7156,77600.0
2014-09-11 13:00:00,43.98,44.1,43.98,44.03,112000.0,27.7093,27.7849,27.7093,27.7408,112000.0
2014-09-11 13:30:00,44.02,44.05,43.96,43.99,76000.0,27.7345,27.7534,27.6967,27.7156,76000.0
2014-09-11 14:00:00,43.99,44.07,43.97,44.07,119500.0,27.7156,27.766,27.703,27.766,119500.0
2014-09-11 14:30:00,44.07,44.09,43.97,44.01,113800.0,27.766,27.7786,27.703,27.7282,113800.0
2014-09-11 15:00:00,44.01,44.03,43.93,43.99,200900.0,27.7282,27.7408,27.6778,27.7156,200900.0
2014-09-11 15:30:00,43.98,44.08,43.95,44.05,443100.0,27.7093,27.7723,27.6904,27.7534,443100.0
2014-09-12 09:30:00,43.85,43.89,43.67,43.74,288300.0,27.6274,27.6526,27.514,27.5581,288300.0
2014-09-12 10:00:00,43.75,43.78,43.58,43.75,232500.0,27.5644,27.5833,27.4573,27.5644,232500.0
2014-09-12 10:30:00,43.75,43.83,43.74,43.79,182900.0,27.5644,27.6148,27.5581,27.5896,182900.0
2014-09-12 11:00:00,43.78,43.79,43.63,43.63,206500.0,27.5833,27.5896,27.4888,27.4888,206500.0
2014-09-12 11:30:00,43.63,43.64,43.56,43.6,174600.0,27.4888,27.4951,27.4447,27.4699,174600.0
2014-09-12 12:00:00,43.61,43.7,43.56,43.7,139600.0,27.4762,27.5329,27.4447,27.5329,139600.0
2014-09-12 12:30:00,43.71,43.72,43.52,43.53,152700.0,27.5392,27.5455,27.4195,27.4258,152700.0
2014-09-12 13:00:00,43.52,43.57,43.41,43.43,217100.0,27.4195,27.451,27.3502,27.3628,217100.0
2014-09-12 13:30:00,43.43,43.49,43.4,43.46,228700.0,27.3628,27.4006,27.3439,27.3817,228700.0
2014-09-12 14:00:00,43.45,43.49,43.34,43.34,216000.0,27.3754,27.4006,27.3061,27.3061,216000.0
2014-09-12 14:30:00,43.35,43.36,43.25,43.3,301300.0,27.3124,27.3187,27.2494,27.2809,301300.0
2014-09-12 15:00:00,43.3,43.49,43.28,43.49,258800.0,27.2809,27.4006,27.2683,27.4006,258800.0
2014-09-12 15:30:00,43.49,43.53,43.33,43.35,899100.0,27.4006,27.4258,27.2998,27.3124,899100.0
2014-09-15 09:30:00,43.42,43.68,43.41,43.43,302600.0,27.3565,27.5203,27.3502,27.3628,302600.0
2014-09-15 10:00:00,43.42,43.59,43.39,43.55,266600.0,27.3565,27.4636,27.3376,27.4384,266600.0
2014-09-15 10:30:00,43.56,43.58,43.39,43.51,273100.0,27.4447,27.4573,27.3376,27.4132,273100.0
2014-09-15 11:00:00,43.51,43.53,43.39,43.4,188200.0,27.4132,27.4258,27.3376,27.3439,188200.0
2014-09-15 11:30:00,43.4,43.46,43.3,43.3,196000.0,27.3439,27.3817,27.2809,27.2809,196000.0
2014-09-15 12:00:00,43.31,43.32,43.25,43.3,179700.0,27.2872,27.2935,27.2494,27.2809,179700.0
2014-09-15 12:30:00,43.3,43.3,43.22,43.26,249500.0,27.2809,27.2809,27.2305,27.2557,249500.0
2014-09-15 13:00:00,43.26,43.32,43.23,43.24,272200.0,27.2557,27.2935,27.2368,27.2431,272200.0
2014-09-15 13:30:00,43.24,43.31,43.22,43.23,219600.0,27.2431,27.2872,27.2305,27.2368,219600.0
2014-09-15 14:00:00,43.23,43.33,43.23,43.32,243100.0,27.2368,27.2998,27.2368,27.2935,243100.0
2014-09-15 14:30:00,43.32,43.39,43.32,43.36,201300.0,27.2935,27.3376,27.2935,27.3187,201300.0
2014-09-15 15:00:00,43.36,43.39,43.33,43.33,212500.0,27.3187,27.3376,27.2998,27.2998,212500.0
2014-09-15 15:30:00,43.34,43.36,43.32,43.36,553700.0,27.3061,27.3187,27.2935,27.3187,553700.0
2014-09-16 09:30:00,43.4,43.82,43.4,43.79,398200.0,27.3439,27.6085,27.3439,27.5896,398200.0
2014-09-16 10:00:00,43.79,43.84,43.64,43.71,239400.0,27.5896,27.6211,27.4951,27.5392,239400.0
2014-09-16 10:30:00,43.72,43.89,43.66,43.89,257200.0,27.5455,27.6526,27.5077,27.6526,257200.0
2014-09-16 11:00:00,43.89,43.96,43.84,43.96,253000.0,27.6526,27.6967,27.6211,27.6967,253000.0
2014-09-16 11:30:00,43.96,44.09,43.89,44.01,377200.0,27.6967,27.7786,27.6526,27.7282,377200.0
2014-09-16 12:00:00,44.01,44.05,43.95,43.98,192500.0,27.7282,27.7534,27.6904,27.7093,192500.0
2014-09-16 12:30:00,43.99,44.0,43.91,43.91,81900.0,27.7156,27.7219,27.6652,27.6652,81900.0
2014-09-16 13:00:00,43.92,43.95,43.9,43.92,140500.0,27.6715,27.6904,27.6589,27.6715,140500.0
2014-09-16 13:30:00,43.92,43.97,43.91,43.97,293700.0,27.6715,27.703,27.6652,27.703,293700.0
2014-09-16 14:00:00,43.97,44.02,43.94,44.02,229900.0,27.703,27.7345,27.6841,27.7345,229900.0
2014-09-16 14:30:00,44.01,44.02,43.88,43.9,227800.0,27.7282,27.7345,27.6463,27.6589,227800.0
2014-09-16 15:00:00,43.89,43.91,43.84,43.86,180000.0,27.6526,27.6652,27.6211,27.6337,180000.0
2014-09-16 15:30:00,43.86,43.96,43.84,43.92,724400.0,27.6337,27.6967,27.6211,27.6715,724400.0
2014-09-17 09:30:00,43.75,44.07,43.75,43.92,241800.0,27.5644,27.766,27.5644,27.6715,241800.0
2014-09-17 10:00:00,43.92,43.93,43.73,43.75,244500.0,27.6715,27.6778,27.5518,27.5644,244500.0
2014-09-17 10:30:00,43.74,43.77,43.72,43.74,164400.0,27.5581,27.577,27.5455,27.5581,164400.0
2014-09-17 11:00:00,43.74,43.79,43.7,43.72,186400.0,27.5581,27.5896,27.5329,27.5455,186400.0
2014-09-17 11:30:00,43.71,43.72,43.63,43.63,180500.0,27.5392,27.5455,27.4888,27.4888,180500.0
2014-09-17 12:00:00,43.64,43.66,43.63,43.65,129600.0,27.4951,27.5077,27.4888,27.5014,129600.0
2014-09-17 12:30:00,43.66,43.7,43.65,43.68,125200.0,27.5077,27.5329,27.5014,27.5203,125200.0
2014-09-17 13:00:00,43.67,43.68,43.59,43.6,143300.0,27.514,27.5203,27.4636,27.4699,143300.0
2014-09-17 13:30:00,43.59,43.73,43.56,43.73,198600.0,27.4636,27.5518,27.4447,27.5518,198600.0
2014-09-17 14:00:00,43.73,43.84,43.33,43.59,657600.0,27.5518,27.6211,27.2998,27.4636,657600.0
2014-09-17 14:30:00,43.6,43.7,43.58,43.63,324300.0,27.4699,27.5329,27.4573,27.4888,324300.0
2014-09-17 15:00:00,43.64,43.86,43.62,43.67,351000.0,27.4951,27.6337,27.4825,27.514,351000.0
2014-09-17 15:30:00,43.67,43.7,43.48,43.58,527800.0,27.514,27.5329,27.3943,27.4573,527800.0
2014-09-18 09:30:00,43.53,43.73,43.27,43.35,446000.0,27.4258,27.5518,27.262,27.3124,446000.0
2014-09-18 10:00:00,43.35,43.42,43.22,43.23,281700.0,27.3124,27.3565,27.2305,27.2368,281700.0
2014-09-18 10:30:00,43.23,43.33,43.18,43.22,493800.0,27.2368,27.2998,27.2053,27.2305,493800.0
2014-09-18 11:00:00,43.22,43.34,43.16,43.33,507900.0,27.2305,27.3061,27.1927,27.2998,507900.0
2014-09-18 11:30:00,43.33,43.36,43.2,43.26,331400.0,27.2998,27.3187,27.2179,27.2557,331400.0
2014-09-18 12:00:00,43.25,43.26,43.16,43.16,232800.0,27.2494,27.2557,27.1927,27.1927,232800.0
2014-09-18 12:30:00,43.16,43.18,43.07,43.14,166700.0,27.1927,27.2053,27.136,27.1801,166700.0
2014-09-18 13:00:00,43.14,43.15,43.05,43.09,132800.0,27.1801,27.1864,27.1234,27.1486,132800.0
2014-09-18 13:30:00,43.09,43.09,43.04,43.08,124900.0,27.1486,27.1486,27.1171,27.1423,124900.0
2014-09-18 14:00:00,43.07,43.17,43.07,43.17,267600.0,27.136,27.199,27.136,27.199,267600.0
2014-09-18 14:30:00,43.17,43.2,43.12,43.2,322600.0,27.199,27.2179,27.1675,27.2179,322600.0
2014-09-18 15:00:00,43.2,43.33,43.19,43.3,306000.0,27.2179,27.2998,27.2116,27.2809,306000.0
2014-09-18 15:30:00,43.3,43.36,43.28,43.28,559800.0,27.2809,27.3187,27.2683,27.2683,559800.0
2014-09-19 09:30:00,43.36,43.6,43.35,43.6,1039200.0,27.3187,27.4699,27.3124,27.4699,1039200.0
2014-09-19 10:00:00,43.59,43.59,43.4,43.4,152700.0,27.4636,27.4636,27.3439,27.3439,152700.0
2014-09-19 10:30:00,43.41,43.54,43.4,43.54,181700.0,27.3502,27.4321,27.3439,27.4321,181700.0
2014-09-19 11:00:00,43.54,43.67,43.54,43.59,231400.0,27.4321,27.514,27.4321,27.4636,231400.0
2014-09-19 11:30:00,43.58,43.67,43.58,43.63,465600.0,27.4573,27.514,27.4573,27.4888,465600.0
2014-09-19 12:00:00,43.63,43.74,43.63,43.72,138200.0,27.4888,27.5581,27.4888,27.5455,138200.0
2014-09-19 12:30:00,43.72,43.77,43.62,43.66,165800.0,27.5455,27.577,27.4825,27.5077,165800.0
2014-09-19 13:00:00,43.66,43.67,43.59,43.63,110300.0,27.5077,27.514,27.4636,27.4888,110300.0
2014-09-19 13:30:00,43.64,43.64,43.59,43.62,95000.0,27.4951,27.4951,27.4636,27.4825,95000.0
2014-09-19 14:00:00,43.62,43.66,43.59,43.64,113200.0,27.4825,27.5077,27.4636,27.4951,113200.0
2014-09-19 14:30:00,43.65,43.68,43.6,43.67,192600.0,27.5014,27.5203,27.4699,27.514,192600.0
2014-09-19 15:00:00,43.66,43.72,43.64,43.7,231700.0,27.5077,27.5455,27.4951,27.5329,231700.0
2014-09-19 15:30:00,43.7,43.73,43.65,43.69,824300.0,27.5329,27.5518,27.5014,27.5266,824300.0
2014-09-22 09:30:00,43.62,43.67,43.41,43.5,403900.0,27.4825,27.514,27.3502,27.4069,403900.0
2014-09-22 10:00:00,43.49,43.65,43.48,43.64,327000.0,27.4006,27.5014,27.3943,27.4951,327000.0
2014-09-22 10:30:00,43.64,43.7,43.6,43.69,246400.0,27.4951,27.5329,27.4699,27.5266,246400.0
2014-09-22 11:00:00,43.68,43.82,43.68,43.76,509300.0,27.5203,27.6085,27.5203,27.5707,509300.0
2014-09-22 11:30:00,43.75,43.84,43.54,43.56,360500.0,27.5644,27.6211,27.4321,27.4447,360500.0
2014-09-22 12:00:00,43.55,43.61,43.53,43.57,230800.0,27.4384,27.4762,27.4258,27.451,230800.0
2014-09-22 12:30:00,43.57,43.64,43.53,43.56,195200.0,27.451,27.4951,27.4258,27.4447,195200.0
2014-09-22 13:00:00,43.55,43.66,43.54,43.65,362100.0,27.4384,27.5077,27.4321,27.5014,362100.0
2014-09-22 13:30:00,43.64,43.69,43.58,43.59,319400.0,27.4951,27.5266,27.4573,27.4636,319400.0
2014-09-22 14:00:00,43.59,43.61,43.52,43.53,146000.0,27.4636,27.4762,27.4195,27.4258,146000.0
2014-09-22 14:30:00,43.53,43.57,43.49,43.57,223400.0,27.4258,27.451,27.4006,27.451,223400.0
2014-09-22 15:00:00,43.57,43.6,43.46,43.46,221400.0,27.451,27.4699,27.3817,27.3817,221400.0
2014-09-22 15:30:00,43.46,43.56,43.46,43.47,736000.0,27.3817,27.4447,27.3817,27.388,736000.0
2014-09-23 09:30:00,43.47,43.54,43.34,43.4,250400.0,27.388,27.4321,27.3061,27.3439,250400.0
2014-09-23 10:00:00,43.41,43.51,43.38,43.45,207900.0,27.3502,27.4132,27.3313,27.3754,207900.0
2014-09-23 10:30:00,43.45,43.46,43.39,43.4,186500.0,27.3754,27.3817,27.3376,27.3439,186500.0
2014-09-23 11:00:00,43.41,43.42,43.35,43.4,136000.0,27.3502,27.3565,27.3124,27.3439,136000.0
2014-09-23 11:30:00,43.4,43.5,43.39,43.46,160400.0,27.3439,27.4069,27.3376,27.3817,160400.0
2014-09-23 12:00:00,43.45,43.48,43.32,43.32,110700.0,27.3754,27.3943,27.2935,27.2935,110700.0
2014-09-23 12:30:00,43.33,43.41,43.32,43.4,105600.0,27.2998,27.3502,27.2935,27.3439,105600.0
2014-09-23 13:00:00,43.39,43.5,43.38,43.5,318600.0,27.3376,27.4069,27.3313,27.4069,318600.0
2014-09-23 13:30:00,43.49,43.6,43.48,43.51,228600.0,27.4006,27.4699,27.3943,27.4132,228600.0
2014-09-23 14:00:00,43.51,43.51,43.42,43.44,276200.0,27.4132,27.4132,27.3565,27.3691,276200.0
2014-09-23 14:30:00,43.44,43.55,43.4,43.54,128200.0,27.3691,27.4384,27.3439,27.4321,128200.0
2014-09-23 15:00:00,43.53,43.55,43.44,43.48,211900.0,27.4258,27.4384,27.3691,27.3943,211900.0
2014-09-23 15:30:00,43.49,43.51,43.39,43.4,427500.0,27.4006,27.4132,27.3376,27.3439,427500.0
2014-09-24 09:30:00,43.43,43.49,43.33,43.43,442700.0,27.3628,27.4006,27.2998,27.3628,442700.0
2014-09-24 10:00:00,43.43,43.47,43.27,43.28,344000.0,27.3628,27.388,27.262,27.2683,344000.0
2014-09-24 10:30:00,43.28,43.44,43.28,43.41,129300.0,27.2683,27.3691,27.2683,27.3502,129300.0
2014-09-24 11:00:00,43.42,43.53,43.4,43.53,163200.0,27.3565,27.4258,27.3439,27.4258,163200.0
2014-09-24 11:30:00,43.53,43.59,43.51,43.54,286800.0,27.4258,27.4636,27.4132,27.4321,286800.0
2014-09-24 12:00:00,43.53,43.55,43.48,43.52,95900.0,27.4258,27.4384,27.3943,27.4195,95900.0
2014-09-24 12:30:00,43.52,43.53,43.48,43.5,86700.0,27.4195,27.4258,27.3943,27.4069,86700.0
2014-09-24 13:00:00,43.51,43.54,43.47,43.48,96500.0,27.4132,27.4321,27.388,27.3943,96500.0
2014-09-24 13:30:00,43.47,43.51,43.43,43.45,115500.0,27.388,27.4132,27.3628,27.3754,115500.0
2014-09-24 14:00:00,43.44,43.55,43.39,43.47,449600.0,27.3691,27.4384,27.3376,27.388,449600.0
2014-09-24 14:30:00,43.47,43.53,43.46,43.5,120500.0,27.388,27.4258,27.3817,27.4069,120500.0
2014-09-24 15:00:00,43.5,43.55,43.46,43.47,212100.0,27.4069,27.4384,27.3817,27.388,212100.0
2014-09-24 15:30:00,43.47,43.48,43.39,43.43,411700.0,27.388,27.3943,27.3376,27.3628,411700.0
2014-09-25 09:30:00,43.4,43.67,43.4,43.61,261600.0,27.3439,27.514,27.3439,27.4762,261600.0
2014-09-25 10:00:00,43.61,43.63,43.45,43.52,357700.0,27.4762,27.4888,27.3754,27.4195,357700.0
2014-09-25 10:30:00,43.52,43.56,43.47,43.51,448900.0,27.4195,27.4447,27.388,27.4132,448900.0
2014-09-25 11:00:00,43.5,43.57,43.48,43.56,312400.0,27.4069,27.451,27.3943,27.4447,312400.0
2014-09-25 11:30:00,43.55,43.58,43.48,43.51,291400.0,27.4384,27.4573,27.3943,27.4132,291400.0
2014-09-25 12:00:00,43.51,43.52,43.45,43.45,328000.0,27.4132,27.4195,27.3754,27.3754,328000.0
2014-09-25 12:30:00,43.45,43.49,43.41,43.42,80400.0,27.3754,27.4006,27.3502,27.3565,80400.0
2014-09-25 13:00:00,43.41,43.45,43.37,43.44,132500.0,27.3502,27.3754,27.325,27.3691,132500.0
2014-09-25 13:30:00,43.44,43.48,43.39,43.41,171200.0,27.3691,27.3943,27.3376,27.3502,171200.0
2014-09-25 14:00:00,43.4,43.51,43.38,43.46,167300.0,27.3439,27.4132,27.3313,27.3817,167300.0
2014-09-25 14:30:00,43.47,43.5,43.44,43.47,223500.0,27.388,27.4069,27.3691,27.388,223500.0
2014-09-25 15:00:00,43.46,43.49,43.4,43.44,281500.0,27.3817,27.4006,27.3439,27.3691,281500.0
2014-09-25 15:30:00,43.43,43.48,43.33,43.33,649400.0,27.3628,27.3943,27.2998,27.2998,649400.0
2014-09-26 09:30:00,43.32,43.48,43.07,43.25,406900.0,27.2935,27.3943,27.136,27.2494,406900.0
2014-09-26 10:00:00,43.26,43.4,43.25,43.29,188700.0,27.2557,27.3439,27.2494,27.2746,188700.0
2014-09-26 10:30:00,43.29,43.29,43.17,43.25,159200.0,27.2746,27.2746,27.199,27.2494,159200.0
2014-09-26 11:00:00,43.25,43.27,43.16,43.2,155000.0,27.2494,27.262,27.1927,27.2179,155000.0
2014-09-26 11:30:00,43.2,43.39,43.16,43.38,172000.0,27.2179,27.3376,27.1927,27.3313,172000.0
2014-09-26 12:00:00,43.38,43.45,43.38,43.45,221200.0,27.3313,27.3754,27.3313,27.3754,221200.0
2014-09-26 12:30:00,43.44,43.47,43.35,43.37,95300.0,27.3691,27.388,27.3124,27.325,95300.0
2014-09-26 13:00:00,43.38,43.48,43.37,43.47,100600.0,27.3313,27.3943,27.325,27.388,100600.0
2014-09-26 13:30:00,43.47,43.5,43.44,43.49,92000.0,27.388,27.4069,27.3691,27.4006,92000.0
2014-09-26 14:00:00,43.49,43.57,43.48,43.52,183000.0,27.4006,27.451,27.3943,27.4195,183000.0
2014-09-26 14:30:00,43.52,43.6,43.51,43.54,166900.0,27.4195,27.4699,27.4132,27.4321,166900.0
2014-09-26 15:00:00,43.53,43.53,43.46,43.49,231800.0,27.4258,27.4258,27.3817,27.4006,231800.0
2014-09-26 15:30:00,43.5,43.51,43.41,43.44,467900.0,27.4069,27.4132,27.3502,27.3691,467900.0
2014-09-29 09:30:00,43.33,43.53,43.21,43.27,356300.0,27.2998,27.4258,27.2242,27.262,356300.0
2014-09-29 10:00:00,43.27,43.3,43.1,43.19,244500.0,27.262,27.2809,27.1549,27.2116,244500.0
2014-09-29 10:30:00,43.19,43.35,43.19,43.33,187300.0,27.2116,27.3124,27.2116,27.2998,187300.0
2014-09-29 11:00:00,43.34,43.44,43.31,43.41,203600.0,27.3061,27.3691,27.2872,27.3502,203600.0
2014-09-29 11:30:00,43.42,43.5,43.39,43.48,154800.0,27.3565,27.4069,27.3376,27.3943,154800.0
2014-09-29 12:00:00,43.48,43.5,43.43,43.5,197300.0,27.3943,27.4069,27.3628,27.4069,197300.0
2014-09-29 12:30:00,43.5,43.51,43.46,43.51,208500.0,27.4069,27.4132,27.3817,27.4132,208500.0
2014-09-29 13:00:00,43.51,43.55,43.48,43.55,136500.0,27.4132,27.4384,27.3943,27.4384,136500.0
2014-09-29 13:30:00,43.55,43.6,43.54,43.59,208800.0,27.4384,27.4699,27.4321,27.4636,208800.0
2014-09-29 14:00:00,43.59,43.59,43.53,43.53,166400.0,27.4636,27.4636,27.4258,27.4258,166400.0
2014-09-29 14:30:00,43.52,43.6,43.52,43.59,139100.0,27.4195,27.4699,27.4195,27.4636,139100.0
2014-09-29 15:00:00,43.59,43.65,43.56,43.64,189700.0,27.4636,27.5014,27.4447,27.4951,189700.0
2014-09-29 15:30:00,43.63,43.67,43.59,43.63,583000.0,27.4888,27.514,27.4636,27.4888,583000.0
2014-09-30 09:30:00,43.67,43.75,43.53,43.73,235000.0,27.514,27.5644,27.4258,27.5518,235000.0
2014-09-30 10:00:00,43.72,44.01,43.69,43.92,385300.0,27.5455,27.7282,27.5266,27.6715,385300.0
2014-09-30 10:30:00,43.92,43.96,43.86,43.93,145100.0,27.6715,27.6967,27.6337,27.6778,145100.0
2014-09-30 11:00:00,43.93,43.98,43.84,43.89,226900.0,27.6778,27.7093,27.6211,27.6526,226900.0
2014-09-30 11:30:00,43.89,43.91,43.79,43.87,193000.0,27.6526,27.6652,27.5896,27.64,193000.0
2014-09-30 12:00:00,43.87,43.87,43.76,43.77,142900.0,27.64,27.64,27.5707,27.577,142900.0
2014-09-30 12:30:00,43.76,43.78,43.55,43.55,201500.0,27.5707,27.5833,27.4384,27.4384,201500.0
2014-09-30 13:00:00,43.56,43.66,43.55,43.61,153500.0,27.4447,27.5077,27.4384,27.4762,153500.0
2014-09-30 13:30:00,43.6,43.62,43.48,43.58,248300.0,27.4699,27.4825,27.3943,27.4573,248300.0
2014-09-30 14:00:00,43.59,43.69,43.55,43.59,355500.0,27.4636,27.5266,27.4384,27.4636,355500.0
2014-09-30 14:30:00,43.59,43.69,43.55,43.62,210200.0,27.4636,27.5266,27.4384,27.4825,210200.0
2014-09-30 15:00:00,43.62,43.69,43.55,43.66,291600.0,27.4825,27.5266,27.4384,27.5077,291600.0
2014-09-30 15:30:00,43.66,43.74,43.63,43.65,448100.0,27.5077,27.5581,27.4888,27.5014,448100.0
2014-10-01 09:30:00,43.8,43.95,43.71,43.93,305500.0,27.5959,27.6904,27.5392,27.6778,305500.0
2014-10-01 10:00:00,43.93,44.09,43.86,44.01,385000.0,27.6778,27.7786,27.6337,27.7282,385000.0
2014-10-01 10:30:00,44.02,44.1,43.91,44.06,339500.0,27.7345,27.7849,27.6652,27.7597,339500.0
2014-10-01 11:00:00,44.06,44.09,43.99,44.09,188200.0,27.7597,27.7786,27.7156,27.7786,188200.0
2014-10-01 11:30:00,44.09,44.15,44.07,44.12,210400.0,27.7786,27.8164,27.766,27.7975,210400.0
2014-10-01 12:00:00,44.12,44.25,44.1,44.22,256700.0,27.7975,27.8794,27.7849,27.8605,256700.0
2014-10-01 12:30:00,44.22,44.24,44.18,44.21,319500.0,27.8605,27.8731,27.8353,27.8542,319500.0
2014-10-01 13:00:00,44.22,44.26,44.13,44.18,290500.0,27.8605,27.8857,27.8038,27.8353,290500.0
2014-10-01 13:30:00,44.16,44.2,44.1,44.17,261400.0,27.8227,27.8479,27.7849,27.829,261400.0
2014-10-01 14:00:00,44.18,44.25,44.15,44.25,321100.0,27.8353,27.8794,27.8164,27.8794,321100.0
2014-10-01 14:30:00,44.26,44.28,44.12,44.15,609800.0,27.8857,27.8983,27.7975,27.8164,609800.0
2014-10-01 15:00:00,44.15,44.18,43.98,44.11,649300.0,27.8164,27.8353,27.7093,27.7912,649300.0
2014-10-01 15:30:00,44.1,44.15,44.04,44.08,894100.0,27.7849,27.8164,27.7471,27.7723,894100.0
2014-10-02 09:30:00,43.98,44.39,43.98,44.3,509300.0,27.7093,27.9677,27.7093,27.9109,509300.0
2014-10-02 10:00:00,44.29,44.44,44.23,44.41,530900.0,27.9046,27.9992,27.8668,27.9803,530900.0
2014-10-02 10:30:00,44.4,44.4,44.16,44.24,513300.0,27.974,27.974,27.8227,27.8731,513300.0
2014-10-02 11:00:00,44.24,44.26,44.08,44.13,474600.0,27.8731,27.8857,27.7723,27.8038,474600.0
2014-10-02 11:30:00,44.13,44.14,44.0,44.14,614900.0,27.8038,27.8101,27.7219,27.8101,614900.0
2014-10-02 12:00:00,44.14,44.23,44.12,44.19,377800.0,27.8101,27.8668,27.7975,27.8416,377800.0
2014-10-02 12:30:00,44.18,44.22,44.12,44.2,412800.0,27.8353,27.8605,27.7975,27.8479,412800.0
2014-10-02 13:00:00,44.21,44.31,44.13,44.3,277100.0,27.8542,27.9172,27.8038,27.9109,277100.0
2014-10-02 13:30:00,44.29,44.34,44.21,44.33,219200.0,27.9046,27.9361,27.8542,27.9298,219200.0
2014-10-02 14:00:00,44.33,44.42,44.32,44.39,251300.0,27.9298,27.9866,27.9235,27.9677,251300.0
2014-10-02 14:30:00,44.39,44.42,44.3,44.31,512300.0,27.9677,27.9866,27.9109,27.9172,512300.0
2014-10-02 15:00:00,44.31,44.31,44.1,44.14,386900.0,27.9172,27.9172,27.7849,27.8101,386900.0
2014-10-02 15:30:00,44.13,44.18,44.06,44.12,779100.0,27.8038,27.8353,27.7597,27.7975,779100.0
2014-10-03 09:30:00,44.2,44.25,43.56,43.62,884500.0,27.8479,27.8794,27.4447,27.4825,884500.0
2014-10-03 10:00:00,43.62,43.81,43.59,43.63,714200.0,27.4825,27.6022,27.4636,27.4888,714200.0
2014-10-03 10:30:00,43.63,43.7,43.55,43.61,250000.0,27.4888,27.5329,27.4384,27.4762,250000.0
2014-10-03 11:00:00,43.61,43.74,43.61,43.73,235300.0,27.4762,27.5581,27.4762,27.5518,235300.0
2014-10-03 11:30:00,43.73,43.95,43.72,43.95,267200.0,27.5518,27.6904,27.5455,27.6904,267200.0
2014-10-03 12:00:00,43.95,43.95,43.85,43.9,243300.0,27.6904,27.6904,27.6274,27.6589,243300.0
2014-10-03 12:30:00,43.9,44.02,43.89,43.95,167700.0,27.6589,27.7345,27.6526,27.6904,167700.0
2014-10-03 13:00:00,43.95,43.98,43.89,43.91,182300.0,27.6904,27.7093,27.6526,27.6652,182300.0
2014-10-03 13:30:00,43.91,43.96,43.86,43.95,161200.0,27.6652,27.6967,27.6337,27.6904,161200.0
2014-10-03 14:00:00,43.95,44.14,43.94,44.12,166400.0,27.6904,27.8101,27.6841,27.7975,166400.0
2014-10-03 14:30:00,44.12,44.18,44.07,44.17,197100.0,27.7975,27.8353,27.766,27.829,197100.0
2014-10-03 15:00:00,44.16,44.22,44.1,44.1,362400.0,27.8227,27.8605,27.7849,27.7849,362400.0
2014-10-03 15:30:00,44.11,44.25,44.09,44.13,725900.0,27.7912,27.8794,27.7786,27.8038,725900.0
2014-10-06 09:30:00,44.3,44.37,44.18,44.23,326200.0,27.9109,27.9551,27.8353,27.8668,326200.0
2014-10-06 10:00:00,44.23,44.32,44.15,44.28,214700.0,27.8668,27.9235,27.8164,27.8983,214700.0
2014-10-06 10:30:00,44.28,44.28,44.19,44.22,145500.0,27.8983,27.8983,27.8416,27.8605,145500.0
2014-10-06 11:00:00,44.21,44.27,44.18,44.18,169500.0,27.8542,27.892,27.8353,27.8353,169500.0
2014-10-06 11:30:00,44.19,44.29,44.0,44.03,227300.0,27.8416,27.9046,27.7219,27.7408,227300.0
2014-10-06 12:00:00,44.04,44.07,44.0,44.03,95300.0,27.7471,27.766,27.7219,27.7408,95300.0
2014-10-06 12:30:00,44.04,44.04,43.93,43.94,98100.0,27.7471,27.7471,27.6778,27.6841,98100.0
2014-10-06 13:00:00,43.94,44.08,43.92,44.08,127800.0,27.6841,27.7723,27.6715,27.7723,127800.0
2014-10-06 13:30:00,44.07,44.1,44.02,44.05,74100.0,27.766,27.7849,27.7345,27.7534,74100.0
2014-10-06 14:00:00,44.06,44.07,43.99,44.02,509900.0,27.7597,27.766,27.7156,27.7345,509900.0
2014-10-06 14:30:00,44.02,44.09,44.02,44.06,113500.0,27.7345,27.7786,27.7345,27.7597,113500.0
2014-10-06 15:00:00,44.05,44.13,43.99,44.12,148000.0,27.7534,27.8038,27.7156,27.7975,148000.0
2014-10-06 15:30:00,44.12,44.15,44.07,44.07,587800.0,27.7975,27.8164,27.766,27.766,587800.0
2014-10-07 09:30:00,43.98,44.24,43.94,44.2,387300.0,27.7093,27.8731,27.6841,27.8479,387300.0
2014-10-07 10:00:00,44.2,44.31,44.07,44.17,200100.0,27.8479,27.9172,27.766,27.829,200100.0
2014-10-07 10:30:00,44.17,44.32,44.17,44.27,198300.0,27.829,27.9235,27.829,27.892,198300.0
2014-10-07 11:00:00,44.27,44.31,44.22,44.23,226900.0,27.892,27.9172,27.8605,27.8668,226900.0
2014-10-07 11:30:00,44.23,44.32,44.18,44.29,224400.0,27.8668,27.9235,27.8353,27.9046,224400.0
2014-10-07 12:00:00,44.29,44.4,44.28,44.37,119200.0,27.9046,27.974,27.8983,27.9551,119200.0
2014-10-07 12:30:00,44.38,44.49,44.37,44.49,171600.0,27.9614,28.0307,27.9551,28.0307,171600.0
2014-10-07 13:00:00,44.49,44.53,44.42,44.51,235700.0,28.0307,28.0559,27.9866,28.0433,235700.0
2014-10-07 13:30:00,44.52,44.52,44.42,44.5,127700.0,28.0496,28.0496,27.9866,28.037,127700.0
2014-10-07 14:00:00,44.5,44.58,44.41,44.41,155100.0,28.037,28.0874,27.9803,27.9803,155100.0
2014-10-07 14:30:00,44.41,44.46,44.36,44.4,363100.0,27.9803,28.0118,27.9488,27.974,363100.0
2014-10-07 15:00:00,44.39,44.4,44.22,44.29,356100.0,27.9677,27.974,27.8605,27.9046,356100.0
2014-10-07 15:30:00,44.28,44.29,44.12,44.12,959100.0,27.8983,27.9046,27.7975,27.7975,959100.0
2014-10-08 09:30:00,44.17,44.54,44.16,44.48,439900.0,27.829,28.0622,27.8227,28.0244,439900.0
2014-10-08 10:00:00,44.48,44.6,44.38,44.56,386100.0,28.0244,28.1,27.9614,28.0748,386100.0
2014-10-08 10:30:00,44.56,44.59,44.47,44.53,373100.0,28.0748,28.0937,28.0181,28.0559,373100.0
2014-10-08 11:00:00,44.53,44.62,44.42,44.48,364200.0,28.0559,28.1126,27.9866,28.0244,364200.0
2014-10-08 11:30:00,44.48,44.67,44.44,44.66,336400.0,28.0244,28.1441,27.9992,28.1378,336400.0
2014-10-08 12:00:00,44.65,44.72,44.65,44.65,273700.0,28.1315,28.1756,28.1315,28.1315,273700.0
2014-10-08 12:30:00,44.65,44.65,44.54,44.55,129400.0,28.1315,28.1315,28.0622,28.0685,129400.0
2014-10-08 13:00:00,44.56,44.59,44.54,44.55,97500.0,28.0748,28.0937,28.0622,28.0685,97500.0
2014-10-08 13:30:00,44.54,44.68,44.5,44.67,133300.0,28.0622,28.1504,28.037,28.1441,133300.0
2014-10-08 14:00:00,44.68,44.9,44.68,44.84,457000.0,28.1504,28.289,28.1504,28.2512,457000.0
2014-10-08 14:30:00,44.84,44.94,44.81,44.88,615700.0,28.2512,28.3142,28.2323,28.2764,615700.0
2014-10-08 15:00:00,44.88,44.97,44.86,44.97,476200.0,28.2764,28.3331,28.2638,28.3331,476200.0
2014-10-08 15:30:00,44.97,45.1,44.94,45.04,967500.0,28.3331,28.415,28.3142,28.3772,967500.0
2014-10-09 09:30:00,45.0,45.34,44.92,45.28,616800.0,28.352,28.5662,28.3016,28.5284,616800.0
2014-10-09 10:00:00,45.27,45.41,45.25,45.32,514100.0,28.5221,28.6103,28.5095,28.5536,514100.0
2014-10-09 10:30:00,45.32,45.32,45.02,45.15,320200.0,28.5536,28.5536,28.3646,28.4465,320200.0
2014-10-09 11:00:00,45.16,45.24,45.15,45.2,869600.0,28.4528,28.5032,28.4465,28.478,869600.0
2014-10-09 11:30:00,45.2,45.22,45.12,45.16,1280700.0,28.478,28.4906,28.4276,28.4528,1280700.0
2014-10-09 12:00:00,45.15,45.15,44.83,45.01,1306300.0,28.4465,28.4465,28.2449,28.3583,1306300.0
2014-10-09 12:30:00,45.01,45.19,44.99,45.12,379900.0,28.3583,28.4717,28.3457,28.4276,379900.0
2014-10-09 13:00:00,45.12,45.13,44.99,45.0,355600.0,28.4276,28.4339,28.3457,28.352,355600.0
2014-10-09 13:30:00,45.0,45.15,44.99,45.1,534200.0,28.352,28.4465,28.3457,28.415,534200.0
2014-10-09 14:00:00,45.1,45.11,44.99,45.04,462400.0,28.415,28.4213,28.3457,28.3772,462400.0
2014-10-09 14:30:00,45.04,45.05,44.99,45.0,648800.0,28.3772,28.3835,28.3457,28.352,648800.0
2014-10-09 15:00:00,45.0,45.02,44.79,44.82,559400.0,28.352,28.3646,28.2197,28.2386,559400.0
2014-10-09 15:30:00,44.82,44.93,44.79,44.82,1041200.0,28.2386,28.3079,28.2197,28.2386,1041200.0
2014-10-10 09:30:00,45.04,45.4,45.01,45.25,679000.0,28.3772,28.604,28.3583,28.5095,679000.0
2014-10-10 10:00:00,45.25,45.31,45.08,45.3,667700.0,28.5095,28.5473,28.4024,28.541,667700.0
2014-10-10 10:30:00,45.31,45.31,44.95,45.2,476200.0,28.5473,28.5473,28.3205,28.478,476200.0
2014-10-10 11:00:00,45.21,45.24,45.11,45.12,473300.0,28.4843,28.5032,28.4213,28.4276,473300.0
2014-10-10 11:30:00,45.12,45.15,45.0,45.12,347700.0,28.4276,28.4465,28.352,28.4276,347700.0
2014-10-10 12:00:00,45.13,45.22,45.12,45.18,341400.0,28.4339,28.4906,28.4276,28.4654,341400.0
2014-10-10 12:30:00,45.18,45.26,45.16,45.17,452100.0,28.4654,28.5158,28.4528,28.4591,452100.0
2014-10-10 13:00:00,45.18,45.25,45.15,45.19,242100.0,28.4654,28.5095,28.4465,28.4717,242100.0
2014-10-10 13:30:00,45.2,45.22,45.17,45.2,251400.0,28.478,28.4906,28.4591,28.478,251400.0
2014-10-10 14:00:00,45.21,45.33,45.2,45.3,311700.0,28.4843,28.5599,28.478,28.541,311700.0
2014-10-10 14:30:00,45.3,45.32,45.25,45.29,258600.0,28.541,28.5536,28.5095,28.5347,258600.0
2014-10-10 15:00:00,45.29,45.31,45.21,45.23,296000.0,28.5347,28.5473,28.4843,28.4969,296000.0
2014-10-10 15:30:00,45.23,45.24,45.06,45.09,853000.0,28.4969,28.5032,28.3898,28.4087,853000.0
2014-10-13 09:30:00,44.99,45.75,44.98,45.66,915600.0,28.3457,28.8245,28.3394,28.7678,915600.0
2014-10-13 10:00:00,45.65,45.94,45.63,45.9,1060100.0,28.7615,28.9442,28.7489,28.919,1060100.0
2014-10-13 10:30:00,45.9,46.0,45.8,45.82,877300.0,28.919,28.982,28.856,28.8686,877300.0
2014-10-13 11:00:00,45.82,46.0,45.79,45.87,510000.0,28.8686,28.982,28.8497,28.9001,510000.0
2014-10-13 11:30:00,45.87,45.95,45.65,45.84,595300.0,28.9001,28.9505,28.7615,28.8812,595300.0
2014-10-13 12:00:00,45.84,45.99,45.83,45.99,340800.0,28.8812,28.9757,28.8749,28.9757,340800.0
2014-10-13 12:30:00,45.99,46.13,45.99,46.03,907700.0,28.9757,29.0639,28.9757,29.0009,907700.0
2014-10-13 13:00:00,46.03,46.15,45.97,46.14,471100.0,29.0009,29.0765,28.9631,29.0702,471100.0
2014-10-13 13:30:00,46.13,46.23,46.07,46.2,416600.0,29.0639,29.1269,29.0261,29.108,416600.0
2014-10-13 14:00:00,46.2,46.44,46.14,46.43,714200.0,29.108,29.2592,29.0702,29.2529,714200.0
2014-10-13 14:30:00,46.44,46.48,46.22,46.23,807300.0,29.2592,29.2844,29.1206,29.1269,807300.0
2014-10-13 15:00:00,46.24,46.28,46.07,46.15,540600.0,29.1332,29.1584,29.0261,29.0765,540600.0
2014-10-13 15:30:00,46.15,46.15,45.79,45.84,1629000.0,29.0765,29.0765,28.8497,28.8812,1629000.0
2014-10-14 09:30:00,46.14,46.57,46.01,46.55,1291500.0,29.0702,29.3411,28.9883,29.3285,1291500.0
2014-10-14 10:00:00,46.55,46.67,46.48,46.63,1217500.0,29.3285,29.4042,29.2844,29.379,1217500.0
2014-10-14 10:30:00,46.63,47.16,46.63,47.16,1380700.0,29.379,29.7129,29.379,29.7129,1380700.0
2014-10-14 11:00:00,47.17,47.31,46.91,46.93,981300.0,29.7192,29.8074,29.5554,29.568,981300.0
2014-10-14 11:30:00,46.94,46.96,46.61,46.8,659100.0,29.5743,29.5869,29.3663,29.4861,659100.0
2014-10-14 12:00:00,46.8,46.98,46.8,46.82,424100.0,29.4861,29.5995,29.4861,29.4987,424100.0
2014-10-14 12:30:00,46.82,46.93,46.68,46.81,460800.0,29.4987,29.568,29.4105,29.4924,460800.0
2014-10-14 13:00:00,46.8,46.91,46.76,46.79,246100.0,29.4861,29.5554,29.4609,29.4798,246100.0
2014-10-14 13:30:00,46.78,46.79,46.65,46.75,293200.0,29.4735,29.4798,29.3916,29.4546,293200.0
2014-10-14 14:00:00,46.76,46.83,46.71,46.78,296900.0,29.4609,29.505,29.4294,29.4735,296900.0
2014-10-14 14:30:00,46.79,46.99,46.74,46.87,541800.0,29.4798,29.6058,29.4483,29.5302,541800.0
2014-10-14 15:00:00,46.88,46.94,46.57,46.73,718900.0,29.5365,29.5743,29.3411,29.442,718900.0
2014-10-14 15:30:00,46.73,46.97,46.69,46.9,1697500.0,29.442,29.5932,29.4168,29.5491,1697500.0
2014-10-15 09:30:00,46.76,47.68,46.72,46.96,1805900.0,29.4609,30.0405,29.4357,29.5869,1805900.0
2014-10-15 10:00:00,46.97,47.11,46.74,46.74,869200.0,29.5932,29.6814,29.4483,29.4483,869200.0
2014-10-15 10:30:00,46.74,46.77,46.53,46.67,735400.0,29.4483,29.4672,29.3159,29.4042,735400.0
2014-10-15 11:00:00,46.67,46.86,46.66,46.78,417500.0,29.4042,29.5239,29.3979,29.4735,417500.0
2014-10-15 11:30:00,46.79,46.86,46.45,46.51,726200.0,29.4798,29.5239,29.2655,29.3033,726200.0
2014-10-15 12:00:00,46.51,46.57,46.31,46.38,434300.0,29.3033,29.3411,29.1773,29.2214,434300.0
2014-10-15 12:30:00,46.38,46.52,46.2,46.21,423700.0,29.2214,29.3096,29.108,29.1143,423700.0
2014-10-15 13:00:00,46.21,46.32,45.82,46.0,636800.0,29.1143,29.1836,28.8686,28.982,636800.0
2014-10-15 13:30:00,46.0,46.22,46.0,46.08,415900.0,28.982,29.1206,28.982,29.0324,415900.0
2014-10-15 14:00:00,46.08,46.45,45.98,46.36,510800.0,29.0324,29.2655,28.9694,29.2088,510800.0
2014-10-15 14:30:00,46.36,46.69,46.32,46.68,690700.0,29.2088,29.4168,29.1836,29.4105,690700.0
2014-10-15 15:00:00,46.67,46.83,46.48,46.81,885500.0,29.4042,29.505,29.2844,29.4924,885500.0
2014-10-15 15:30:00,46.82,46.95,46.69,46.85,1712600.0,29.4987,29.5806,29.4168,29.5176,1712600.0
2014-10-16 09:30:00,46.37,46.7,46.21,46.56,656900.0,29.2151,29.4231,29.1143,29.3348,656900.0
2014-10-16 10:00:00,46.57,46.65,45.93,46.51,1210400.0,29.3411,29.3916,28.9379,29.3033,1210400.0
2014-10-16 10:30:00,46.51,46.62,46.07,46.08,902300.0,29.3033,29.3727,29.0261,29.0324,902300.0
2014-10-16 11:00:00,46.08,46.43,45.95,46.37,805800.0,29.0324,29.2529,28.9505,29.2151,805800.0
2014-10-16 11:30:00,46.37,46.46,46.07,46.07,550400.0,29.2151,29.2718,29.0261,29.0261,550400.0
2014-10-16 12:00:00,46.09,46.43,45.9,46.37,439500.0,29.0387,29.2529,28.919,29.2151,439500.0
2014-10-16 12:30:00,46.36,46.39,46.21,46.22,334400.0,29.2088,29.2277,29.1143,29.1206,334400.0
2014-10-16 13:00:00,46.21,46.25,45.97,46.24,653900.0,29.1143,29.1395,28.9631,29.1332,653900.0
2014-10-16 13:30:00,46.23,46.31,46.1,46.14,332000.0,29.1269,29.1773,29.045,29.0702,332000.0
2014-10-16 14:00:00,46.13,46.25,45.96,46.07,657300.0,29.0639,29.1395,28.9568,29.0261,657300.0
2014-10-16 14:30:00,46.07,46.23,45.99,46.16,662000.0,29.0261,29.1269,28.9757,29.0828,662000.0
2014-10-16 15:00:00,46.16,46.39,46.07,46.34,523600.0,29.0828,29.2277,29.0261,29.1962,523600.0
2014-10-16 15:30:00,46.34,46.48,46.23,46.37,1192700.0,29.1962,29.2844,29.1269,29.2151,1192700.0
2014-10-17 09:30:00,46.49,46.54,45.52,45.81,1755300.0,29.2907,29.3222,28.6796,28.8623,1755300.0
2014-10-17 10:00:00,45.81,46.05,45.75,45.97,574000.0,28.8623,29.0135,28.8245,28.9631,574000.0
2014-10-17 10:30:00,45.98,46.16,45.86,45.95,698200.0,28.9694,29.0828,28.8938,28.9505,698200.0
2014-10-17 11:00:00,45.95,46.21,45.87,46.15,386300.0,28.9505,29.1143,28.9001,29.0765,386300.0
2014-10-17 11:30:00,46.16,46.29,46.14,46.2,255900.0,29.0828,29.1647,29.0702,29.108,255900.0
2014-10-17 12:00:00,46.21,46.21,45.96,45.97,425600.0,29.1143,29.1143,28.9568,28.9631,425600.0
2014-10-17 12:30:00,45.98,45.98,45.75,45.86,568500.0,28.9694,28.9694,28.8245,28.8938,568500.0
2014-10-17 13:00:00,45.86,45.97,45.85,45.89,291200.0,28.8938,28.9631,28.8875,28.9127,291200.0
2014-10-17 13:30:00,45.88,46.09,45.85,46.03,380400.0,28.9064,29.0387,28.8875,29.0009,380400.0
2014-10-17 14:00:00,46.02,46.05,45.85,46.04,472500.0,28.9946,29.0135,28.8875,29.0072,472500.0
2014-10-17 14:30:00,46.05,46.07,45.93,46.07,398100.0,29.0135,29.0261,28.9379,29.0261,398100.0
2014-10-17 15:00:00,46.08,46.17,45.9,46.1,476400.0,29.0324,29.0891,28.919,29.045,476400.0
2014-10-17 15:30:00,46.1,46.31,46.1,46.21,1276900.0,29.045,29.1773,29.045,29.1143,1276900.0
2014-10-20 09:30:00,46.25,46.57,46.22,46.45,592200.0,29.1395,29.3411,29.1206,29.2655,592200.0
2014-10-20 10:00:00,46.46,46.57,46.35,46.55,343700.0,29.2718,29.3411,29.2025,29.3285,343700.0
2014-10-20 10:30:00,46.56,46.66,46.49,46.55,522300.0,29.3348,29.3979,29.2907,29.3285,522300.0
2014-10-20 11:00:00,46.55,46.91,46.53,46.74,491400.0,29.3285,29.5554,29.3159,29.4483,491400.0
2014-10-20 11:30:00,46.74,46.9,46.7,46.86,282000.0,29.4483,29.5491,29.4231,29.5239,282000.0
2014-10-20 12:00:00,46.86,46.86,46.65,46.68,340500.0,29.5239,29.5239,29.3916,29.4105,340500.0
2014-10-20 12:30:00,46.68,46.83,46.63,46.76,231000.0,29.4105,29.505,29.379,29.4609,231000.0
2014-10-20 13:00:00,46.75,46.87,46.72,46.81,204500.0,29.4546,29.5302,29.4357,29.4924,204500.0
2014-10-20 13:30:00,46.81,46.84,46.74,46.76,231100.0,29.4924,29.5113,29.4483,29.4609,231100.0
2014-10-20 14:00:00,46.77,46.86,46.73,46.76,211600.0,29.4672,29.5239,29.442,29.4609,211600.0
2014-10-20 14:30:00,46.76,46.83,46.72,46.79,227200.0,29.4609,29.505,29.4357,29.4798,227200.0
2014-10-20 15:00:00,46.79,46.85,46.73,46.83,409700.0,29.4798,29.5176,29.442,29.505,409700.0
2014-10-20 15:30:00,46.82,46.86,46.76,46.78,692700.0,29.4987,29.5239,29.4609,29.4735,692700.0
2014-10-21 09:30:00,46.87,46.87,46.58,46.75,507900.0,29.5302,29.5302,29.3474,29.4546,507900.0
2014-10-21 10:00:00,46.77,47.0,46.77,46.88,462900.0,29.4672,29.6121,29.4672,29.5365,462900.0
2014-10-21 10:30:00,46.88,46.93,46.77,46.77,281600.0,29.5365,29.568,29.4672,29.4672,281600.0
2014-10-21 11:00:00,46.78,47.0,46.71,46.99,338700.0,29.4735,29.6121,29.4294,29.6058,338700.0
2014-10-21 11:30:00,46.99,46.99,46.87,46.89,237700.0,29.6058,29.6058,29.5302,29.5428,237700.0
2014-10-21 12:00:00,46.9,46.92,46.82,46.84,205700.0,29.5491,29.5617,29.4987,29.5113,205700.0
2014-10-21 12:30:00,46.84,46.84,46.71,46.75,252700.0,29.5113,29.5113,29.4294,29.4546,252700.0
2014-10-21 13:00:00,46.74,46.83,46.73,46.79,188000.0,29.4483,29.505,29.442,29.4798,188000.0
2014-10-21 13:30:00,46.8,46.88,46.74,46.88,377400.0,29.4861,29.5365,29.4483,29.5365,377400.0
2014-10-21 14:00:00,46.86,46.94,46.75,46.79,337300.0,29.5239,29.5743,29.4546,29.4798,337300.0
2014-10-21 14:30:00,46.79,46.9,46.73,46.87,406300.0,29.4798,29.5491,29.442,29.5302,406300.0
2014-10-21 15:00:00,46.86,46.94,46.85,46.94,345300.0,29.5239,29.5743,29.5176,29.5743,345300.0
2014-10-21 15:30:00,46.94,46.94,46.89,46.92,639100.0,29.5743,29.5743,29.5428,29.5617,639100.0
2014-10-22 09:30:00,46.88,47.35,46.85,47.18,661200.0,29.5365,29.8326,29.5176,29.7255,661200.0
2014-10-22 10:00:00,47.18,47.33,47.16,47.3,232200.0,29.7255,29.82,29.7129,29.8011,232200.0
2014-10-22 10:30:00,47.29,47.31,47.16,47.23,215500.0,29.7948,29.8074,29.7129,29.757,215500.0
2014-10-22 11:00:00,47.23,47.3,47.12,47.24,447000.0,29.757,29.8011,29.6877,29.7633,447000.0
2014-10-22 11:30:00,47.25,47.32,47.1,47.3,509700.0,29.7696,29.8137,29.6751,29.8011,509700.0
2014-10-22 12:00:00,47.3,47.39,47.11,47.14,390300.0,29.8011,29.8578,29.6814,29.7003,390300.0
2014-10-22 12:30:00,47.14,47.22,47.11,47.22,265000.0,29.7003,29.7507,29.6814,29.7507,265000.0
2014-10-22 13:00:00,47.22,47.26,47.08,47.14,162400.0,29.7507,29.7759,29.6625,29.7003,162400.0
2014-10-22 13:30:00,47.14,47.14,47.0,47.01,174300.0,29.7003,29.7003,29.6121,29.6184,174300.0
2014-10-22 14:00:00,47.01,47.13,47.0,47.05,202900.0,29.6184,29.694,29.6121,29.6436,202900.0
2014-10-22 14:30:00,47.06,47.3,47.03,47.28,268500.0,29.6499,29.8011,29.631,29.7885,268500.0
2014-10-22 15:00:00,47.29,47.36,47.21,47.35,368000.0,29.7948,29.8389,29.7444,29.8326,368000.0
2014-10-22 15:30:00,47.35,47.36,47.19,47.2,745400.0,29.8326,29.8389,29.7318,29.7381,745400.0
2014-10-23 09:30:00,47.15,47.33,47.02,47.08,432600.0,29.7066,29.82,29.6247,29.6625,432600.0
2014-10-23 10:00:00,47.08,47.1,46.96,47.03,297000.0,29.6625,29.6751,29.5869,29.631,297000.0
2014-10-23 10:30:00,47.02,47.18,46.92,47.16,293700.0,29.6247,29.7255,29.5617,29.7129,293700.0
2014-10-23 11:00:00,47.16,47.32,47.14,47.19,319700.0,29.7129,29.8137,29.7003,29.7318,319700.0
2014-10-23 11:30:00,47.18,47.44,47.17,47.38,235400.0,29.7255,29.8893,29.7192,29.8515,235400.0
2014-10-23 12:00:00,47.38,47.4,47.31,47.36,180500.0,29.8515,29.8641,29.8074,29.8389,180500.0
2014-10-23 12:30:00,47.36,47.37,47.28,47.29,113600.0,29.8389,29.8452,29.7885,29.7948,113600.0
2014-10-23 13:00:00,47.29,47.37,47.27,47.34,137600.0,29.7948,29.8452,29.7822,29.8263,137600.0
2014-10-23 13:30:00,47.34,47.36,47.28,47.3,224900.0,29.8263,29.8389,29.7885,29.8011,224900.0
2014-10-23 14:00:00,47.29,47.39,47.28,47.39,360700.0,29.7948,29.8578,29.7885,29.8578,360700.0
2014-10-23 14:30:00,47.38,47.43,47.23,47.3,392800.0,29.8515,29.883,29.757,29.8011,392800.0
2014-10-23 15:00:00,47.29,47.29,47.12,47.15,403000.0,29.7948,29.7948,29.6877,29.7066,403000.0
2014-10-23 15:30:00,47.15,47.26,47.13,47.2,690900.0,29.7066,29.7759,29.694,29.7381,690900.0
2014-10-24 09:30:00,47.21,47.43,47.14,47.29,265300.0,29.7444,29.883,29.7003,29.7948,265300.0
2014-10-24 10:00:00,47.3,47.36,47.18,47.19,324300.0,29.8011,29.8389,29.7255,29.7318,324300.0
2014-10-24 10:30:00,47.19,47.3,47.17,47.26,190400.0,29.7318,29.8011,29.7192,29.7759,190400.0
2014-10-24 11:00:00,47.25,47.38,47.19,47.32,158800.0,29.7696,29.8515,29.7318,29.8137,158800.0
2014-10-24 11:30:00,47.33,47.5,47.31,47.45,236100.0,29.82,29.9271,29.8074,29.8956,236100.0
2014-10-24 12:00:00,47.44,47.5,47.41,47.48,136900.0,29.8893,29.9271,29.8704,29.9145,136900.0
2014-10-24 12:30:00,47.48,47.48,47.33,47.35,114600.0,29.9145,29.9145,29.82,29.8326,114600.0
2014-10-24 13:00:00,47.36,47.38,47.24,47.33,143700.0,29.8389,29.8515,29.7633,29.82,143700.0
2014-10-24 13:30:00,47.34,47.4,47.28,47.39,118900.0,29.8263,29.8641,29.7885,29.8578,118900.0
2014-10-24 14:00:00,47.39,47.45,47.34,47.37,190600.0,29.8578,29.8956,29.8263,29.8452,190600.0
2014-10-24 14:30:00,47.37,47.49,47.37,47.46,184900.0,29.8452,29.9208,29.8452,29.9019,184900.0
2014-10-24 15:00:00,47.45,47.47,47.28,47.34,208700.0,29.8956,29.9082,29.7885,29.8263,208700.0
2014-10-24 15:30:00,47.33,47.45,47.31,47.4,568600.0,29.82,29.8956,29.8074,29.8641,568600.0
2014-10-27 09:30:00,47.46,47.5,47.28,47.49,350000.0,29.9019,29.9271,29.7885,29.9208,350000.0
2014-10-27 10:00:00,47.49,47.6,47.41,47.57,418600.0,29.9208,29.9901,29.8704,29.9712,418600.0
2014-10-27 10:30:00,47.58,47.64,47.53,47.57,419200.0,29.9775,30.0153,29.946,29.9712,419200.0
2014-10-27 11:00:00,47.58,47.69,47.48,47.48,281100.0,29.9775,30.0468,29.9145,29.9145,281100.0
2014-10-27 11:30:00,47.48,47.54,47.22,47.35,295600.0,29.9145,29.9523,29.7507,29.8326,295600.0
2014-10-27 12:00:00,47.35,47.52,47.34,47.34,224000.0,29.8326,29.9397,29.8263,29.8263,224000.0
2014-10-27 12:30:00,47.35,47.37,47.27,47.32,129200.0,29.8326,29.8452,29.7822,29.8137,129200.0
2014-10-27 13:00:00,47.32,47.42,47.31,47.35,133300.0,29.8137,29.8767,29.8074,29.8326,133300.0
2014-10-27 13:30:00,47.35,47.37,47.26,47.26,277600.0,29.8326,29.8452,29.7759,29.7759,277600.0
2014-10-27 14:00:00,47.27,47.33,47.21,47.3,184000.0,29.7822,29.82,29.7444,29.8011,184000.0
2014-10-27 14:30:00,47.3,47.36,47.26,47.35,170500.0,29.8011,29.8389,29.7759,29.8326,170500.0
2014-10-27 15:00:00,47.36,47.39,47.33,47.34,271500.0,29.8389,29.8578,29.82,29.8263,271500.0
2014-10-27 15:30:00,47.34,47.43,47.3,47.38,593200.0,29.8263,29.883,29.8011,29.8515,593200.0
2014-10-28 09:30:00,47.48,47.59,47.3,47.31,430700.0,29.9145,29.9838,29.8011,29.8074,430700.0
2014-10-28 10:00:00,47.31,47.36,47.16,47.23,264600.0,29.8074,29.8389,29.7129,29.757,264600.0
2014-10-28 10:30:00,47.23,47.24,47.09,47.11,221700.0,29.757,29.7633,29.6688,29.6814,221700.0
2014-10-28 11:00:00,47.12,47.14,46.92,47.01,548500.0,29.6877,29.7003,29.5617,29.6184,548500.0
2014-10-28 11:30:00,47.01,47.09,46.98,46.98,273600.0,29.6184,29.6688,29.5995,29.5995,273600.0
2014-10-28 12:00:00,46.99,47.1,46.98,47.1,319400.0,29.6058,29.6751,29.5995,29.6751,319400.0
2014-10-28 12:30:00,47.1,47.1,47.01,47.06,241000.0,29.6751,29.6751,29.6184,29.6499,241000.0
2014-10-28 13:00:00,47.06,47.07,46.75,46.95,568000.0,29.6499,29.6562,29.4546,29.5806,568000.0
2014-10-28 13:30:00,46.95,47.0,46.85,46.9,395100.0,29.5806,29.6121,29.5176,29.5491,395100.0
2014-10-28 14:00:00,46.91,46.93,46.66,46.71,1015700.0,29.5554,29.568,29.3979,29.4294,1015700.0
2014-10-28 14:30:00,46.72,46.82,46.72,46.73,732700.0,29.4357,29.4987,29.4357,29.442,732700.0
2014-10-28 15:00:00,46.73,46.99,46.73,46.91,786400.0,29.442,29.6058,29.442,29.5554,786400.0
2014-10-28 15:30:00,46.92,47.36,46.9,47.35,1760200.0,29.5617,29.8389,29.5491,29.8326,1760200.0
2014-10-29 09:30:00,46.76,47.22,46.45,46.86,1203900.0,29.4609,29.7507,29.2655,29.5239,1203900.0
2014-10-29 10:00:00,46.87,46.88,46.6,46.65,594600.0,29.5302,29.5365,29.36,29.3916,594600.0
2014-10-29 10:30:00,46.65,46.82,46.62,46.75,275400.0,29.3916,29.4987,29.3727,29.4546,275400.0
2014-10-29 11:00:00,46.75,46.85,46.7,46.84,406200.0,29.4546,29.5176,29.4231,29.5113,406200.0
2014-10-29 11:30:00,46.84,46.86,46.66,46.69,353900.0,29.5113,29.5239,29.3979,29.4168,353900.0
2014-10-29 12:00:00,46.69,46.75,46.6,46.73,311700.0,29.4168,29.4546,29.36,29.442,311700.0
2014-10-29 12:30:00,46.72,46.77,46.65,46.74,445300.0,29.4357,29.4672,29.3916,29.4483,445300.0
2014-10-29 13:00:00,46.75,46.85,46.6,46.73,830700.0,29.4546,29.5176,29.36,29.442,830700.0
2014-10-29 13:30:00,46.72,46.72,46.59,46.6,513000.0,29.4357,29.4357,29.3537,29.36,513000.0
2014-10-29 14:00:00,46.6,46.64,45.94,46.15,1365200.0,29.36,29.3853,28.9442,29.0765,1365200.0
2014-10-29 14:30:00,46.16,46.34,46.13,46.23,472900.0,29.0828,29.1962,29.0639,29.1269,472900.0
2014-10-29 15:00:00,46.24,46.27,46.08,46.27,585700.0,29.1332,29.1521,29.0324,29.1521,585700.0
2014-10-29 15:30:00,46.27,46.57,46.26,46.44,1532200.0,29.1521,29.3411,29.1458,29.2592,1532200.0
2014-10-30 09:30:00,46.2,46.31,45.97,46.18,1591200.0,29.437,29.5071,29.2905,29.4243,1591200.0
2014-10-30 10:00:00,46.18,46.21,46.03,46.14,756600.0,29.4243,29.4434,29.3287,29.3988,756600.0
2014-10-30 10:30:00,46.14,46.2,46.08,46.15,788400.0,29.3988,29.437,29.3606,29.4052,788400.0
2014-10-30 11:00:00,46.15,46.23,46.12,46.21,743900.0,29.4052,29.4561,29.3861,29.4434,743900.0
2014-10-30 11:30:00,46.22,46.4,46.2,46.29,675800.0,29.4498,29.5645,29.437,29.4944,675800.0
2014-10-30 12:00:00,46.3,46.3,46.16,46.25,582200.0,29.5007,29.5007,29.4115,29.4689,582200.0
2014-10-30 12:30:00,46.26,46.28,46.12,46.18,494000.0,29.4753,29.488,29.3861,29.4243,494000.0
2014-10-30 13:00:00,46.18,46.28,46.17,46.24,223500.0,29.4243,29.488,29.4179,29.4625,223500.0
2014-10-30 13:30:00,46.25,46.44,46.21,46.26,546000.0,29.4689,29.5899,29.4434,29.4753,546000.0
2014-10-30 14:00:00,46.26,46.38,46.12,46.15,559100.0,29.4753,29.5517,29.3861,29.4052,559100.0
2014-10-30 14:30:00,46.16,46.29,46.09,46.12,757700.0,29.4115,29.4944,29.3669,29.3861,757700.0
2014-10-30 15:00:00,46.11,46.22,46.05,46.14,1402200.0,29.3797,29.4498,29.3414,29.3988,1402200.0
2014-10-30 15:30:00,46.14,46.51,46.11,46.45,2543500.0,29.3988,29.6345,29.3797,29.5963,2543500.0
2014-10-31 09:30:00,46.63,46.69,46.05,46.06,780300.0,29.711,29.7492,29.3414,29.3478,780300.0
2014-10-31 10:00:00,46.07,46.09,45.86,46.05,748500.0,29.3542,29.3669,29.2204,29.3414,748500.0
2014-10-31 10:30:00,46.05,46.09,45.96,46.05,416600.0,29.3414,29.3669,29.2841,29.3414,416600.0
2014-10-31 11:00:00,46.05,46.14,46.03,46.12,273500.0,29.3414,29.3988,29.3287,29.3861,273500.0
2014-10-31 11:30:00,46.12,46.15,46.07,46.13,322000.0,29.3861,29.4052,29.3542,29.3924,322000.0
2014-10-31 12:00:00,46.12,46.15,46.03,46.11,315100.0,29.3861,29.4052,29.3287,29.3797,315100.0
2014-10-31 12:30:00,46.11,46.18,46.08,46.18,295000.0,29.3797,29.4243,29.3606,29.4243,295000.0
2014-10-31 13:00:00,46.18,46.18,46.12,46.13,233500.0,29.4243,29.4243,29.3861,29.3924,233500.0
2014-10-31 13:30:00,46.13,46.16,46.05,46.08,391100.0,29.3924,29.4115,29.3414,29.3606,391100.0
2014-10-31 14:00:00,46.09,46.25,46.09,46.18,267200.0,29.3669,29.4689,29.3669,29.4243,267200.0
2014-10-31 14:30:00,46.18,46.21,46.1,46.18,287700.0,29.4243,29.4434,29.3733,29.4243,287700.0
2014-10-31 15:00:00,46.18,46.22,46.14,46.2,475300.0,29.4243,29.4498,29.3988,29.437,475300.0
2014-10-31 15:30:00,46.19,46.37,46.17,46.35,1308200.0,29.4307,29.5453,29.4179,29.5326,1308200.0
2014-11-03 09:30:00,46.42,46.84,46.37,46.67,681500.0,29.5772,29.8448,29.5453,29.7365,681500.0
2014-11-03 10:00:00,46.68,46.72,46.46,46.5,484400.0,29.7429,29.7684,29.6027,29.6282,484400.0
2014-11-03 10:30:00,46.49,46.63,46.48,46.6,283500.0,29.6218,29.711,29.6154,29.6919,283500.0
2014-11-03 11:00:00,46.61,46.82,46.59,46.75,424000.0,29.6983,29.8321,29.6855,29.7875,424000.0
2014-11-03 11:30:00,46.74,46.81,46.67,46.8,452100.0,29.7811,29.8257,29.7365,29.8193,452100.0
2014-11-03 12:00:00,46.8,46.9,46.75,46.85,410200.0,29.8193,29.883,29.7875,29.8512,410200.0
2014-11-03 12:30:00,46.85,46.9,46.81,46.89,364000.0,29.8512,29.883,29.8257,29.8767,364000.0
2014-11-03 13:00:00,46.89,46.91,46.8,46.8,272200.0,29.8767,29.8894,29.8193,29.8193,272200.0
2014-11-03 13:30:00,46.81,46.82,46.76,46.79,149200.0,29.8257,29.8321,29.7938,29.813,149200.0
2014-11-03 14:00:00,46.79,46.81,46.7,46.74,241200.0,29.813,29.8257,29.7556,29.7811,241200.0
2014-11-03 14:30:00,46.73,46.81,46.7,46.7,411000.0,29.7747,29.8257,29.7556,29.7556,411000.0
2014-11-03 15:00:00,46.7,46.72,46.63,46.64,387700.0,29.7556,29.7684,29.711,29.7174,387700.0
2014-11-03 15:30:00,46.63,46.8,46.63,46.77,944500.0,29.711,29.8193,29.711,29.8002,944500.0
2014-11-04 09:30:00,46.59,47.13,46.59,47.01,702600.0,29.6855,30.0296,29.6855,29.9531,702600.0
2014-11-04 10:00:00,46.98,47.0,46.8,46.83,225600.0,29.934,29.9468,29.8193,29.8384,225600.0
2014-11-04 10:30:00,46.84,46.84,46.69,46.7,348100.0,29.8448,29.8448,29.7492,29.7556,348100.0
2014-11-04 11:00:00,46.7,46.72,46.53,46.59,323600.0,29.7556,29.7684,29.6473,29.6855,323600.0
2014-11-04 11:30:00,46.59,46.75,46.52,46.75,334500.0,29.6855,29.7875,29.6409,29.7875,334500.0
2014-11-04 12:00:00,46.75,46.95,46.73,46.87,339600.0,29.7875,29.9149,29.7747,29.8639,339600.0
2014-11-04 12:30:00,46.87,46.97,46.87,46.92,226400.0,29.8639,29.9276,29.8639,29.8958,226400.0
2014-11-04 13:00:00,46.93,46.94,46.79,46.84,164500.0,29.9022,29.9085,29.813,29.8448,164500.0
2014-11-04 13:30:00,46.85,46.9,46.79,46.88,172900.0,29.8512,29.883,29.813,29.8703,172900.0
2014-11-04 14:00:00,46.88,46.9,46.78,46.82,227000.0,29.8703,29.883,29.8066,29.8321,227000.0
2014-11-04 14:30:00,46.82,46.95,46.81,46.94,264700.0,29.8321,29.9149,29.8257,29.9085,264700.0
2014-11-04 15:00:00,46.94,46.95,46.8,46.83,383200.0,29.9085,29.9149,29.8193,29.8384,383200.0
2014-11-04 15:30:00,46.83,46.95,46.8,46.93,867200.0,29.8384,29.9149,29.8193,29.9022,867200.0
2014-11-05 09:30:00,46.84,47.53,46.84,47.23,915400.0,29.8448,30.2845,29.8448,30.0933,915400.0
2014-11-05 10:00:00,47.23,47.7,47.21,47.68,758300.0,30.0933,30.3928,30.0806,30.38,758300.0
2014-11-05 10:30:00,47.68,47.69,47.47,47.5,692300.0,30.38,30.3864,30.2462,30.2653,692300.0
2014-11-05 11:00:00,47.51,47.62,47.49,47.61,326300.0,30.2717,30.3418,30.259,30.3354,326300.0
2014-11-05 11:30:00,47.61,47.7,47.46,47.47,482800.0,30.3354,30.3928,30.2399,30.2462,482800.0
2014-11-05 12:00:00,47.46,47.54,47.34,47.36,196000.0,30.2399,30.2908,30.1634,30.1761,196000.0
2014-11-05 12:30:00,47.35,47.55,47.34,47.55,327900.0,30.1698,30.2972,30.1634,30.2972,327900.0
2014-11-05 13:00:00,47.55,47.59,47.45,47.47,317400.0,30.2972,30.3227,30.2335,30.2462,317400.0
2014-11-05 13:30:00,47.47,47.57,47.43,47.57,313200.0,30.2462,30.3099,30.2207,30.3099,313200.0
2014-11-05 14:00:00,47.57,47.97,47.57,47.77,1203300.0,30.3099,30.5648,30.3099,30.4374,1203300.0
2014-11-05 14:30:00,47.77,47.82,47.69,47.75,426800.0,30.4374,30.4692,30.3864,30.4246,426800.0
2014-11-05 15:00:00,47.75,47.89,47.75,47.88,654700.0,30.4246,30.5138,30.4246,30.5075,654700.0
2014-11-05 15:30:00,47.87,47.97,47.87,47.95,1643300.0,30.5011,30.5648,30.5011,30.5521,1643300.0
2014-11-06 09:30:00,47.73,47.85,46.94,46.95,1020500.0,30.4119,30.4883,29.9085,29.9149,1020500.0
2014-11-06 10:00:00,46.95,47.15,46.83,47.02,579000.0,29.9149,30.0423,29.8384,29.9595,579000.0
2014-11-06 10:30:00,47.01,47.28,47.01,47.27,608900.0,29.9531,30.1252,29.9531,30.1188,608900.0
2014-11-06 11:00:00,47.26,47.54,47.26,47.48,903700.0,30.1124,30.2908,30.1124,30.2526,903700.0
2014-11-06 11:30:00,47.47,47.85,47.47,47.63,648900.0,30.2462,30.4883,30.2462,30.3482,648900.0
2014-11-06 12:00:00,47.62,47.66,47.41,47.43,556800.0,30.3418,30.3673,30.208,30.2207,556800.0
2014-11-06 12:30:00,47.43,47.44,47.37,47.44,314000.0,30.2207,30.2271,30.1825,30.2271,314000.0
2014-11-06 13:00:00,47.43,47.44,47.25,47.27,326200.0,30.2207,30.2271,30.106,30.1188,326200.0
2014-11-06 13:30:00,47.26,47.32,47.07,47.08,249800.0,30.1124,30.1506,29.9914,29.9977,249800.0
2014-11-06 14:00:00,47.08,47.13,46.98,47.0,301500.0,29.9977,30.0296,29.934,29.9468,301500.0
2014-11-06 14:30:00,47.0,47.19,46.98,47.16,400200.0,29.9468,30.0678,29.934,30.0487,400200.0
2014-11-06 15:00:00,47.16,47.22,47.03,47.03,425000.0,30.0487,30.0869,29.9659,29.9659,425000.0
2014-11-06 15:30:00,47.03,47.05,46.94,47.0,1442700.0,29.9659,29.9786,29.9085,29.9468,1442700.0
2014-11-07 09:30:00,47.06,47.33,46.89,47.15,428600.0,29.985,30.157,29.8767,30.0423,428600.0
2014-11-07 10:00:00,47.14,47.27,47.12,47.23,372400.0,30.036,30.1188,30.0232,30.0933,372400.0
2014-11-07 10:30:00,47.24,47.36,47.18,47.31,306500.0,30.0997,30.1761,30.0614,30.1443,306500.0
2014-11-07 11:00:00,47.31,47.33,47.14,47.15,201300.0,30.1443,30.157,30.036,30.0423,201300.0
2014-11-07 11:30:00,47.16,47.24,47.1,47.23,129300.0,30.0487,30.0997,30.0105,30.0933,129300.0
2014-11-07 12:00:00,47.23,47.28,47.16,47.26,141900.0,30.0933,30.1252,30.0487,30.1124,141900.0
2014-11-07 12:30:00,47.26,47.29,47.22,47.27,83900.0,30.1124,30.1315,30.0869,30.1188,83900.0
2014-11-07 13:00:00,47.27,47.32,47.26,47.27,131800.0,30.1188,30.1506,30.1124,30.1188,131800.0
2014-11-07 13:30:00,47.28,47.28,47.22,47.22,116300.0,30.1252,30.1252,30.0869,30.0869,116300.0
2014-11-07 14:00:00,47.21,47.23,47.12,47.2,489300.0,30.0806,30.0933,30.0232,30.0742,489300.0
2014-11-07 14:30:00,47.2,47.21,47.1,47.12,427700.0,30.0742,30.0806,30.0105,30.0232,427700.0
2014-11-07 15:00:00,47.12,47.12,47.02,47.09,447600.0,30.0232,30.0232,29.9595,30.0041,447600.0
2014-11-07 15:30:00,47.09,47.15,47.03,47.13,872900.0,30.0041,30.0423,29.9659,30.0296,872900.0
2014-11-10 09:30:00,47.23,47.27,47.05,47.19,370500.0,30.0933,30.1188,29.9786,30.0678,370500.0
2014-11-10 10:00:00,47.19,47.44,47.14,47.42,359700.0,30.0678,30.2271,30.036,30.2144,359700.0
2014-11-10 10:30:00,47.42,47.56,47.39,47.56,424400.0,30.2144,30.3036,30.1953,30.3036,424400.0
2014-11-10 11:00:00,47.55,47.66,47.52,47.65,258100.0,30.2972,30.3673,30.2781,30.3609,258100.0
2014-11-10 11:30:00,47.65,47.71,47.54,47.55,467900.0,30.3609,30.3991,30.2908,30.2972,467900.0
2014-11-10 12:00:00,47.55,47.64,47.53,47.55,199100.0,30.2972,30.3545,30.2845,30.2972,199100.0
2014-11-10 12:30:00,47.56,47.58,47.47,47.53,231000.0,30.3036,30.3163,30.2462,30.2845,231000.0
2014-11-10 13:00:00,47.53,47.55,47.41,47.45,279600.0,30.2845,30.2972,30.208,30.2335,279600.0
2014-11-10 13:30:00,47.45,47.46,47.37,47.43,412900.0,30.2335,30.2399,30.1825,30.2207,412900.0
2014-11-10 14:00:00,47.42,47.45,47.38,47.4,327000.0,30.2144,30.2335,30.1889,30.2016,327000.0
2014-11-10 14:30:00,47.4,47.47,47.36,47.46,336100.0,30.2016,30.2462,30.1761,30.2399,336100.0
2014-11-10 15:00:00,47.45,47.57,47.45,47.55,692800.0,30.2335,30.3099,30.2335,30.2972,692800.0
2014-11-10 15:30:00,47.56,47.61,47.48,47.58,1146500.0,30.3036,30.3354,30.2526,30.3163,1146500.0
2014-11-11 09:30:00,47.59,47.74,47.45,47.7,342000.0,30.3227,30.4183,30.2335,30.3928,342000.0
2014-11-11 10:00:00,47.7,47.71,47.5,47.6,264000.0,30.3928,30.3991,30.2653,30.3291,264000.0
2014-11-11 10:30:00,47.6,47.69,47.56,47.63,224100.0,30.3291,30.3864,30.3036,30.3482,224100.0
2014-11-11 11:00:00,47.64,47.69,47.57,47.62,252000.0,30.3545,30.3864,30.3099,30.3418,252000.0
2014-11-11 11:30:00,47.62,47.71,47.59,47.61,233700.0,30.3418,30.3991,30.3227,30.3354,233700.0
2014-11-11 12:00:00,47.61,47.62,47.54,47.59,168300.0,30.3354,30.3418,30.2908,30.3227,168300.0
2014-11-11 12:30:00,47.59,47.66,47.52,47.53,238900.0,30.3227,30.3673,30.2781,30.2845,238900.0
2014-11-11 13:00:00,47.54,47.55,47.36,47.43,138200.0,30.2908,30.2972,30.1761,30.2207,138200.0
2014-11-11 13:30:00,47.43,47.51,47.35,47.51,193200.0,30.2207,30.2717,30.1698,30.2717,193200.0
2014-11-11 14:00:00,47.51,47.56,47.45,47.51,230600.0,30.2717,30.3036,30.2335,30.2717,230600.0
2014-11-11 14:30:00,47.5,47.51,47.44,47.45,191400.0,30.2653,30.2717,30.2271,30.2335,191400.0
2014-11-11 15:00:00,47.46,47.51,47.43,47.51,306500.0,30.2399,30.2717,30.2207,30.2717,306500.0
2014-11-11 15:30:00,47.51,47.57,47.5,47.56,552100.0,30.2717,30.3099,30.2653,30.3036,552100.0
2014-11-12 09:30:00,47.11,47.32,46.84,47.04,505400.0,30.0168,30.1506,29.8448,29.9722,505400.0
2014-11-12 10:00:00,47.05,47.13,46.79,46.93,528300.0,29.9786,30.0296,29.813,29.9022,528300.0
2014-11-12 10:30:00,46.94,47.09,46.93,47.04,625600.0,29.9085,30.0041,29.9022,29.9722,625600.0
2014-11-12 11:00:00,47.04,47.15,46.98,47.03,410400.0,29.9722,30.0423,29.934,29.9659,410400.0
2014-11-12 11:30:00,47.03,47.15,46.96,47.09,340400.0,29.9659,30.0423,29.9213,30.0041,340400.0
2014-11-12 12:00:00,47.09,47.12,46.96,47.11,301600.0,30.0041,30.0232,29.9213,30.0168,301600.0
2014-11-12 12:30:00,47.12,47.12,46.9,46.91,271500.0,30.0232,30.0232,29.883,29.8894,271500.0
2014-11-12 13:00:00,46.92,47.0,46.84,46.97,236900.0,29.8958,29.9468,29.8448,29.9276,236900.0
2014-11-12 13:30:00,46.97,46.99,46.88,46.9,260700.0,29.9276,29.9404,29.8703,29.883,260700.0
2014-11-12 14:00:00,46.89,46.94,46.87,46.93,300300.0,29.8767,29.9085,29.8639,29.9022,300300.0
2014-11-12 14:30:00,46.93,47.1,46.87,47.05,344300.0,29.9022,30.0105,29.8639,29.9786,344300.0
2014-11-12 15:00:00,47.05,47.1,47.0,47.08,543500.0,29.9786,30.0105,29.9468,29.9977,543500.0
2014-11-12 15:30:00,47.09,47.14,47.0,47.11,1378200.0,30.0041,30.036,29.9468,30.0168,1378200.0
2014-11-13 09:30:00,47.2,47.44,46.92,46.94,598700.0,30.0742,30.2271,29.8958,29.9085,598700.0
2014-11-13 10:00:00,46.94,47.01,46.74,46.99,589700.0,29.9085,29.9531,29.7811,29.9404,589700.0
2014-11-13 10:30:00,47.0,47.14,46.95,47.07,276700.0,29.9468,30.036,29.9149,29.9914,276700.0
2014-11-13 11:00:00,47.07,47.18,47.06,47.18,282400.0,29.9914,30.0614,29.985,30.0614,282400.0
2014-11-13 11:30:00,47.18,47.19,47.05,47.18,338300.0,30.0614,30.0678,29.9786,30.0614,338300.0
2014-11-13 12:00:00,47.18,47.19,46.98,47.08,470400.0,30.0614,30.0678,29.934,29.9977,470400.0
2014-11-13 12:30:00,47.08,47.12,47.05,47.08,192800.0,29.9977,30.0232,29.9786,29.9977,192800.0
2014-11-13 13:00:00,47.08,47.1,46.98,47.04,183700.0,29.9977,30.0105,29.934,29.9722,183700.0
2014-11-13 13:30:00,47.04,47.05,46.89,46.95,199700.0,29.9722,29.9786,29.8767,29.9149,199700.0
2014-11-13 14:00:00,46.95,47.0,46.89,46.98,272100.0,29.9149,29.9468,29.8767,29.934,272100.0
2014-11-13 14:30:00,46.98,47.08,46.97,47.05,281700.0,29.934,29.9977,29.9276,29.9786,281700.0
2014-11-13 15:00:00,47.04,47.09,46.96,46.99,373000.0,29.9722,30.0041,29.9213,29.9404,373000.0
2014-11-13 15:30:00,46.99,47.01,46.9,46.93,1181300.0,29.9404,29.9531,29.883,29.9022,1181300.0
2014-11-14 09:30:00,46.84,46.93,46.61,46.64,642800.0,29.8448,29.9022,29.6983,29.7174,642800.0
2014-11-14 10:00:00,46.64,46.68,46.51,46.52,329200.0,29.7174,29.7429,29.6345,29.6409,329200.0
2014-11-14 10:30:00,46.52,46.72,46.46,46.69,313500.0,29.6409,29.7684,29.6027,29.7492,313500.0
2014-11-14 11:00:00,46.68,46.84,46.68,46.79,300700.0,29.7429,29.8448,29.7429,29.813,300700.0
2014-11-14 11:30:00,46.79,46.84,46.7,46.77,241200.0,29.813,29.8448,29.7556,29.8002,241200.0
2014-11-14 12:00:00,46.77,46.77,46.65,46.76,198000.0,29.8002,29.8002,29.7237,29.7938,198000.0
2014-11-14 12:30:00,46.77,46.79,46.64,46.64,144200.0,29.8002,29.813,29.7174,29.7174,144200.0
2014-11-14 13:00:00,46.63,46.66,46.55,46.59,151100.0,29.711,29.7301,29.66,29.6855,151100.0
2014-11-14 13:30:00,46.6,46.64,46.53,46.55,178500.0,29.6919,29.7174,29.6473,29.66,178500.0
2014-11-14 14:00:00,46.55,46.63,46.5,46.51,204800.0,29.66,29.711,29.6282,29.6345,204800.0
2014-11-14 14:30:00,46.51,46.56,46.5,46.51,316500.0,29.6345,29.6664,29.6282,29.6345,316500.0
2014-11-14 15:00:00,46.51,46.54,46.47,46.54,325400.0,29.6345,29.6537,29.6091,29.6537,325400.0
2014-11-14 15:30:00,46.54,46.65,46.54,46.64,822800.0,29.6537,29.7237,29.6537,29.7174,822800.0
2014-11-17 09:30:00,46.78,46.83,46.63,46.65,542000.0,29.8066,29.8384,29.711,29.7237,542000.0
2014-11-17 10:00:00,46.65,46.82,46.56,46.77,270600.0,29.7237,29.8321,29.6664,29.8002,270600.0
2014-11-17 10:30:00,46.79,46.9,46.69,46.89,160100.0,29.813,29.883,29.7492,29.8767,160100.0
2014-11-17 11:00:00,46.89,47.04,46.83,47.0,276800.0,29.8767,29.9722,29.8384,29.9468,276800.0
2014-11-17 11:30:00,47.0,47.0,46.88,46.94,221600.0,29.9468,29.9468,29.8703,29.9085,221600.0
2014-11-17 12:00:00,46.93,47.02,46.88,46.94,224600.0,29.9022,29.9595,29.8703,29.9085,224600.0
2014-11-17 12:30:00,46.95,47.04,46.95,47.0,125500.0,29.9149,29.9722,29.9149,29.9468,125500.0
2014-11-17 13:00:00,47.0,47.07,46.96,47.04,165900.0,29.9468,29.9914,29.9213,29.9722,165900.0
2014-11-17 13:30:00,47.04,47.06,47.0,47.03,144200.0,29.9722,29.985,29.9468,29.9659,144200.0
2014-11-17 14:00:00,47.03,47.11,46.98,47.11,226200.0,29.9659,30.0168,29.934,30.0168,226200.0
2014-11-17 14:30:00,47.11,47.2,47.1,47.15,262600.0,30.0168,30.0742,30.0105,30.0423,262600.0
2014-11-17 15:00:00,47.15,47.18,47.08,47.17,354600.0,30.0423,30.0614,29.9977,30.0551,354600.0
2014-11-17 15:30:00,47.17,47.18,47.08,47.08,684500.0,30.0551,30.0614,29.9977,29.9977,684500.0
2014-11-18 09:30:00,47.3,47.31,46.98,47.19,373500.0,30.1379,30.1443,29.934,30.0678,373500.0
2014-11-18 10:00:00,47.18,47.27,47.08,47.23,318200.0,30.0614,30.1188,29.9977,30.0933,318200.0
2014-11-18 10:30:00,47.23,47.36,47.22,47.33,197200.0,30.0933,30.1761,30.0869,30.157,197200.0
2014-11-18 11:00:00,47.33,47.44,47.31,47.44,423400.0,30.157,30.2271,30.1443,30.2271,423400.0
2014-11-18 11:30:00,47.44,47.45,47.31,47.42,249000.0,30.2271,30.2335,30.1443,30.2144,249000.0
2014-11-18 12:00:00,47.42,47.47,47.37,47.46,165700.0,30.2144,30.2462,30.1825,30.2399,165700.0
2014-11-18 12:30:00,47.46,47.46,47.35,47.37,115900.0,30.2399,30.2399,30.1698,30.1825,115900.0
2014-11-18 13:00:00,47.38,47.45,47.36,47.43,122700.0,30.1889,30.2335,30.1761,30.2207,122700.0
2014-11-18 13:30:00,47.43,47.45,47.38,47.42,114900.0,30.2207,30.2335,30.1889,30.2144,114900.0
2014-11-18 14:00:00,47.42,47.49,47.39,47.41,207800.0,30.2144,30.259,30.1953,30.208,207800.0
2014-11-18 14:30:00,47.41,47.43,47.36,47.38,159300.0,30.208,30.2207,30.1761,30.1889,159300.0
2014-11-18 15:00:00,47.37,47.39,47.3,47.31,230100.0,30.1825,30.1953,30.1379,30.1443,230100.0
2014-11-18 15:30:00,47.31,47.35,47.23,47.26,578200.0,30.1443,30.1698,30.0933,30.1124,578200.0
2014-11-19 09:30:00,47.1,47.31,46.93,47.14,483000.0,30.0105,30.1443,29.9022,30.036,483000.0
2014-11-19 10:00:00,47.13,47.18,47.07,47.09,309800.0,30.0296,30.0614,29.9914,30.0041,309800.0
2014-11-19 10:30:00,47.08,47.11,47.02,47.05,149200.0,29.9977,30.0168,29.9595,29.9786,149200.0
2014-11-19 11:00:00,47.05,47.18,47.03,47.17,306900.0,29.9786,30.0614,29.9659,30.0551,306900.0
2014-11-19 11:30:00,47.17,47.24,47.13,47.15,205200.0,30.0551,30.0997,30.0296,30.0423,205200.0
2014-11-19 12:00:00,47.14,47.17,47.03,47.04,131200.0,30.036,30.0551,29.9659,29.9722,131200.0
2014-11-19 12:30:00,47.05,47.16,47.02,47.16,102800.0,29.9786,30.0487,29.9595,30.0487,102800.0
2014-11-19 13:00:00,47.15,47.18,47.09,47.16,87600.0,30.0423,30.0614,30.0041,30.0487,87600.0
2014-11-19 13:30:00,47.16,47.27,47.12,47.22,138600.0,30.0487,30.1188,30.0232,30.0869,138600.0
2014-11-19 14:00:00,47.23,47.37,47.2,47.25,243300.0,30.0933,30.1825,30.0742,30.106,243300.0
2014-11-19 14:30:00,47.25,47.29,47.12,47.18,203500.0,30.106,30.1315,30.0232,30.0614,203500.0
2014-11-19 15:00:00,47.18,47.29,47.16,47.26,218200.0,30.0614,30.1315,30.0487,30.1124,218200.0
2014-11-19 15:30:00,47.26,47.29,47.19,47.26,530900.0,30.1124,30.1315,30.0678,30.1124,530900.0
2014-11-20 09:30:00,47.21,47.39,47.03,47.04,341400.0,30.0806,30.1953,29.9659,29.9722,341400.0
2014-11-20 10:00:00,47.04,47.09,46.9,47.0,322500.0,29.9722,30.0041,29.883,29.9468,322500.0
2014-11-20 10:30:00,46.99,47.13,46.92,47.1,228900.0,29.9404,30.0296,29.8958,30.0105,228900.0
2014-11-20 11:00:00,47.1,47.17,47.03,47.15,139000.0,30.0105,30.0551,29.9659,30.0423,139000.0
2014-11-20 11:30:00,47.15,47.22,47.08,47.12,139300.0,30.0423,30.0869,29.9977,30.0232,139300.0
2014-11-20 12:00:00,47.12,47.19,47.05,47.12,118800.0,30.0232,30.0678,29.9786,30.0232,118800.0
2014-11-20 12:30:00,47.13,47.16,47.05,47.06,93000.0,30.0296,30.0487,29.9786,29.985,93000.0
2014-11-20 13:00:00,47.07,47.15,47.06,47.11,69000.0,29.9914,30.0423,29.985,30.0168,69000.0
2014-11-20 13:30:00,47.12,47.13,47.01,47.04,105300.0,30.0232,30.0296,29.9531,29.9722,105300.0
2014-11-20 14:00:00,47.05,47.12,47.04,47.08,150200.0,29.9786,30.0232,29.9722,29.9977,150200.0
2014-11-20 14:30:00,47.08,47.09,46.96,47.02,197400.0,29.9977,30.0041,29.9213,29.9595,197400.0
2014-11-20 15:00:00,47.01,47.03,46.94,47.02,184500.0,29.9531,29.9659,29.9085,29.9595,184500.0
2014-11-20 15:30:00,47.02,47.12,47.01,47.11,648500.0,29.9595,30.0232,29.9531,30.0168,648500.0
2014-11-21 09:30:00,47.32,47.37,47.02,47.27,786600.0,30.1506,30.1825,29.9595,30.1188,786600.0
2014-11-21 10:00:00,47.27,47.27,47.04,47.12,289600.0,30.1188,30.1188,29.9722,30.0232,289600.0
2014-11-21 10:30:00,47.12,47.13,47.05,47.12,141500.0,30.0232,30.0296,29.9786,30.0232,141500.0
2014-11-21 11:00:00,47.12,47.13,47.0,47.01,137500.0,30.0232,30.0296,29.9468,29.9531,137500.0
2014-11-21 11:30:00,47.02,47.08,47.01,47.02,145800.0,29.9595,29.9977,29.9531,29.9595,145800.0
2014-11-21 12:00:00,47.01,47.05,46.87,46.87,167600.0,29.9531,29.9786,29.8639,29.8639,167600.0
2014-11-21 12:30:00,46.86,46.99,46.83,46.95,140600.0,29.8576,29.9404,29.8384,29.9149,140600.0
2014-11-21 13:00:00,46.95,46.98,46.89,46.92,98900.0,29.9149,29.934,29.8767,29.8958,98900.0
2014-11-21 13:30:00,46.92,47.07,46.9,47.06,134800.0,29.8958,29.9914,29.883,29.985,134800.0
2014-11-21 14:00:00,47.06,47.16,47.05,47.08,169400.0,29.985,30.0487,29.9786,29.9977,169400.0
2014-11-21 14:30:00,47.08,47.14,47.05,47.13,227500.0,29.9977,30.036,29.9786,30.0296,227500.0
2014-11-21 15:00:00,47.12,47.22,47.1,47.21,274600.0,30.0232,30.0869,30.0105,30.0806,274600.0
2014-11-21 15:30:00,47.2,47.31,47.19,47.25,744900.0,30.0742,30.1443,30.0678,30.106,744900.0
2014-11-24 09:30:00,47.3,47.36,47.0,47.02,295300.0,30.1379,30.1761,29.9468,29.9595,295300.0
2014-11-24 10:00:00,47.03,47.03,46.92,46.96,186800.0,29.9659,29.9659,29.8958,29.9213,186800.0
2014-11-24 10:30:00,46.97,47.13,46.93,47.01,302100.0,29.9276,30.0296,29.9022,29.9531,302100.0
2014-11-24 11:00:00,47.02,47.06,46.91,46.92,152600.0,29.9595,29.985,29.8894,29.8958,152600.0
2014-11-24 11:30:00,46.93,46.96,46.85,46.85,141200.0,29.9022,29.9213,29.8512,29.8512,141200.0
2014-11-24 12:00:00,46.85,46.92,46.82,46.9,122000.0,29.8512,29.8958,29.8321,29.883,122000.0
2014-11-24 12:30:00,46.89,46.92,46.85,46.89,98900.0,29.8767,29.8958,29.8512,29.8767,98900.0
2014-11-24 13:00:00,46.89,46.95,46.87,46.93,101400.0,29.8767,29.9149,29.8639,29.9022,101400.0
2014-11-24 13:30:00,46.92,46.97,46.83,46.84,123900.0,29.8958,29.9276,29.8384,29.8448,123900.0
2014-11-24 14:00:00,46.84,46.85,46.72,46.75,315300.0,29.8448,29.8512,29.7684,29.7875,315300.0
2014-11-24 14:30:00,46.74,46.79,46.73,46.77,231500.0,29.7811,29.813,29.7747,29.8002,231500.0
2014-11-24 15:00:00,46.76,46.77,46.69,46.69,296500.0,29.7938,29.8002,29.7492,29.7492,296500.0
2014-11-24 15:30:00,46.7,46.73,46.62,46.71,831500.0,29.7556,29.7747,29.7046,29.762,831500.0
2014-11-25 09:30:00,46.75,46.75,46.32,46.45,370500.0,29.7875,29.7875,29.5135,29.5963,370500.0
2014-11-25 10:00:00,46.45,46.46,46.33,46.34,274400.0,29.5963,29.6027,29.5199,29.5262,274400.0
2014-11-25 10:30:00,46.34,46.39,46.3,46.34,256700.0,29.5262,29.5581,29.5007,29.5262,256700.0
2014-11-25 11:00:00,46.35,46.39,46.31,46.36,214900.0,29.5326,29.5581,29.5071,29.539,214900.0
2014-11-25 11:30:00,46.35,46.48,46.35,46.47,150800.0,29.5326,29.6154,29.5326,29.6091,150800.0
2014-11-25 12:00:00,46.47,46.49,46.45,46.46,82100.0,29.6091,29.6218,29.5963,29.6027,82100.0
2014-11-25 12:30:00,46.46,46.54,46.42,46.54,119500.0,29.6027,29.6537,29.5772,29.6537,119500.0
2014-11-25 13:00:00,46.54,46.64,46.52,46.62,106700.0,29.6537,29.7174,29.6409,29.7046,106700.0
2014-11-25 13:30:00,46.63,46.64,46.47,46.47,343900.0,29.711,29.7174,29.6091,29.6091,343900.0
2014-11-25 14:00:00,46.47,46.49,46.37,46.41,250300.0,29.6091,29.6218,29.5453,29.5708,250300.0
2014-11-25 14:30:00,46.41,46.46,46.41,46.42,551400.0,29.5708,29.6027,29.5708,29.5772,551400.0
2014-11-25 15:00:00,46.43,46.56,46.42,46.56,645400.0,29.5836,29.6664,29.5772,29.6664,645400.0
2014-11-25 15:30:00,46.56,46.6,46.43,46.46,1324700.0,29.6664,29.6919,29.5836,29.6027,1324700.0
2014-11-26 09:30:00,46.5,46.86,46.5,46.83,361500.0,29.6282,29.8576,29.6282,29.8384,361500.0
2014-11-26 10:00:00,46.83,46.87,46.67,46.75,332400.0,29.8384,29.8639,29.7365,29.7875,332400.0
2014-11-26 10:30:00,46.75,46.83,46.7,46.72,185400.0,29.7875,29.8384,29.7556,29.7684,185400.0
2014-11-26 11:00:00,46.73,46.77,46.63,46.66,210900.0,29.7747,29.8002,29.711,29.7301,210900.0
2014-11-26 11:30:00,46.66,46.69,46.61,46.69,147000.0,29.7301,29.7492,29.6983,29.7492,147000.0
2014-11-26 12:00:00,46.69,46.88,46.63,46.84,182800.0,29.7492,29.8703,29.711,29.8448,182800.0
2014-11-26 12:30:00,46.84,46.91,46.8,46.85,107400.0,29.8448,29.8894,29.8193,29.8512,107400.0
2014-11-26 13:00:00,46.86,46.96,46.83,46.95,137400.0,29.8576,29.9213,29.8384,29.9149,137400.0
2014-11-26 13:30:00,46.95,46.95,46.84,46.87,197600.0,29.9149,29.9149,29.8448,29.8639,197600.0
2014-11-26 14:00:00,46.87,46.93,46.86,46.89,236400.0,29.8639,29.9022,29.8576,29.8767,236400.0
2014-11-26 14:30:00,46.89,46.92,46.83,46.87,153800.0,29.8767,29.8958,29.8384,29.8639,153800.0
2014-11-26 15:00:00,46.87,46.9,46.76,46.76,282100.0,29.8639,29.883,29.7938,29.7938,282100.0
2014-11-26 15:30:00,46.76,46.82,46.71,46.81,505400.0,29.7938,29.8321,29.762,29.8257,505400.0
2014-11-28 09:30:00,46.97,47.37,46.97,47.27,379300.0,29.9276,30.1825,29.9276,30.1188,379300.0
2014-11-28 10:00:00,47.28,47.65,47.27,47.47,416600.0,30.1252,30.3609,30.1188,30.2462,416600.0
2014-11-28 10:30:00,47.46,47.57,47.4,47.57,223500.0,30.2399,30.3099,30.2016,30.3099,223500.0
2014-11-28 11:00:00,47.57,47.6,47.47,47.54,274400.0,30.3099,30.3291,30.2462,30.2908,274400.0
2014-11-28 11:30:00,47.53,47.55,47.39,47.39,180500.0,30.2845,30.2972,30.1953,30.1953,180500.0
2014-11-28 12:00:00,47.39,47.43,47.34,47.42,171200.0,30.1953,30.2207,30.1634,30.2144,171200.0
2014-11-28 12:30:00,47.42,47.44,47.24,47.43,749100.0,30.2144,30.2271,30.0997,30.2207,749100.0
2014-12-01 09:30:00,47.15,47.64,47.07,47.58,411500.0,30.0423,30.3545,29.9914,30.3163,411500.0
2014-12-01 10:00:00,47.59,48.1,47.57,47.97,1181300.0,30.3227,30.6476,30.3099,30.5648,1181300.0
2014-12-01 10:30:00,47.97,48.1,47.92,48.09,573800.0,30.5648,30.6476,30.5329,30.6413,573800.0
2014-12-01 11:00:00,48.09,48.28,48.07,48.27,906300.0,30.6413,30.7623,30.6285,30.756,906300.0
2014-12-01 11:30:00,48.26,48.31,48.11,48.12,582000.0,30.7496,30.7814,30.654,30.6604,582000.0
2014-12-01 12:00:00,48.12,48.18,48.05,48.18,367400.0,30.6604,30.6986,30.6158,30.6986,367400.0
2014-12-01 12:30:00,48.18,48.25,48.16,48.2,209900.0,30.6986,30.7432,30.6859,30.7114,209900.0
2014-12-01 13:00:00,48.19,48.23,48.11,48.19,252700.0,30.705,30.7305,30.654,30.705,252700.0
2014-12-01 13:30:00,48.19,48.25,48.15,48.22,260200.0,30.705,30.7432,30.6795,30.7241,260200.0
2014-12-01 14:00:00,48.23,48.25,48.09,48.09,389800.0,30.7305,30.7432,30.6413,30.6413,389800.0
2014-12-01 14:30:00,48.09,48.11,47.88,47.9,307800.0,30.6413,30.654,30.5075,30.5202,307800.0
2014-12-01 15:00:00,47.89,47.92,47.79,47.79,403800.0,30.5138,30.5329,30.4501,30.4501,403800.0
2014-12-01 15:30:00,47.8,47.8,47.66,47.68,1185500.0,30.4565,30.4565,30.3673,30.38,1185500.0
2014-12-02 09:30:00,47.8,47.88,47.42,47.77,351800.0,30.4565,30.5075,30.2144,30.4374,351800.0
2014-12-02 10:00:00,47.76,47.84,47.69,47.75,220000.0,30.431,30.482,30.3864,30.4246,220000.0
2014-12-02 10:30:00,47.75,47.87,47.67,47.86,673600.0,30.4246,30.5011,30.3737,30.4947,673600.0
2014-12-02 11:00:00,47.85,48.0,47.81,47.89,611600.0,30.4883,30.5839,30.4629,30.5138,611600.0
2014-12-02 11:30:00,47.88,47.91,47.67,47.7,265500.0,30.5075,30.5266,30.3737,30.3928,265500.0
2014-12-02 12:00:00,47.71,47.91,47.68,47.89,292000.0,30.3991,30.5266,30.38,30.5138,292000.0
2014-12-02 12:30:00,47.89,47.94,47.85,47.9,223800.0,30.5138,30.5457,30.4883,30.5202,223800.0
2014-12-02 13:00:00,47.9,48.09,47.89,48.06,309300.0,30.5202,30.6413,30.5138,30.6222,309300.0
2014-12-02 13:30:00,48.06,48.09,48.0,48.05,323700.0,30.6222,30.6413,30.5839,30.6158,323700.0
2014-12-02 14:00:00,48.05,48.1,47.98,48.03,890100.0,30.6158,30.6476,30.5712,30.603,890100.0
2014-12-02 14:30:00,48.03,48.17,48.0,48.14,476400.0,30.603,30.6922,30.5839,30.6731,476400.0
2014-12-02 15:00:00,48.14,48.14,47.96,47.97,359500.0,30.6731,30.6731,30.5584,30.5648,359500.0
2014-12-02 15:30:00,47.97,47.98,47.86,47.92,750400.0,30.5648,30.5712,30.4947,30.5329,750400.0
2014-12-03 09:30:00,48.06,48.14,47.91,47.96,595100.0,30.6222,30.6731,30.5266,30.5584,595100.0
2014-12-03 10:00:00,47.98,48.1,47.94,48.02,523900.0,30.5712,30.6476,30.5457,30.5967,523900.0
2014-12-03 10:30:00,48.02,48.08,47.98,48.06,336200.0,30.5967,30.6349,30.5712,30.6222,336200.0
2014-12-03 11:00:00,48.05,48.06,47.79,47.85,313900.0,30.6158,30.6222,30.4501,30.4883,313900.0
2014-12-03 11:30:00,47.84,47.88,47.74,47.79,219100.0,30.482,30.5075,30.4183,30.4501,219100.0
2014-12-03 12:00:00,47.79,47.99,47.72,47.99,171800.0,30.4501,30.5776,30.4055,30.5776,171800.0
2014-12-03 12:30:00,47.98,48.03,47.9,47.97,161400.0,30.5712,30.603,30.5202,30.5648,161400.0
2014-12-03 13:00:00,47.97,47.97,47.88,47.92,115500.0,30.5648,30.5648,30.5075,30.5329,115500.0
2014-12-03 13:30:00,47.93,47.99,47.91,47.96,112900.0,30.5393,30.5776,30.5266,30.5584,112900.0
2014-12-03 14:00:00,47.96,47.96,47.85,47.86,183300.0,30.5584,30.5584,30.4883,30.4947,183300.0
2014-12-03 14:30:00,47.86,47.88,47.77,47.82,256200.0,30.4947,30.5075,30.4374,30.4692,256200.0
2014-12-03 15:00:00,47.82,47.89,47.76,47.89,250300.0,30.4692,30.5138,30.431,30.5138,250300.0
2014-12-03 15:30:00,47.89,47.92,47.83,47.89,653400.0,30.5138,30.5329,30.4756,30.5138,653400.0
2014-12-04 09:30:00,47.9,48.13,47.86,47.86,247400.0,30.5202,30.6668,30.4947,30.4947,247400.0
2014-12-04 10:00:00,47.86,47.91,47.77,47.8,261100.0,30.4947,30.5266,30.4374,30.4565,261100.0
2014-12-04 10:30:00,47.79,47.81,47.65,47.76,163700.0,30.4501,30.4629,30.3609,30.431,163700.0
2014-12-04 11:00:00,47.76,47.87,47.73,47.78,149600.0,30.431,30.5011,30.4119,30.4437,149600.0
2014-12-04 11:30:00,47.77,47.82,47.7,47.76,115400.0,30.4374,30.4692,30.3928,30.431,115400.0
2014-12-04 12:00:00,47.76,47.89,47.76,47.84,86000.0,30.431,30.5138,30.431,30.482,86000.0
2014-12-04 12:30:00,47.84,47.98,47.79,47.82,122900.0,30.482,30.5712,30.4501,30.4692,122900.0
2014-12-04 13:00:00,47.82,47.87,47.8,47.86,65700.0,30.4692,30.5011,30.4565,30.4947,65700.0
2014-12-04 13:30:00,47.86,47.89,47.83,47.89,98700.0,30.4947,30.5138,30.4756,30.5138,98700.0
2014-12-04 14:00:00,47.89,47.94,47.86,47.88,102400.0,30.5138,30.5457,30.4947,30.5075,102400.0
2014-12-04 14:30:00,47.88,47.88,47.81,47.86,119800.0,30.5075,30.5075,30.4629,30.4947,119800.0
2014-12-04 15:00:00,47.86,47.94,47.86,47.92,383000.0,30.4947,30.5457,30.4947,30.5329,383000.0
2014-12-04 15:30:00,47.93,47.95,47.88,47.9,499200.0,30.5393,30.5521,30.5075,30.5202,499200.0
2014-12-05 09:30:00,47.44,47.7,47.3,47.39,805100.0,30.2271,30.3928,30.1379,30.1953,805100.0
2014-12-05 10:00:00,47.4,47.46,47.33,47.4,325500.0,30.2016,30.2399,30.157,30.2016,325500.0
2014-12-05 10:30:00,47.4,47.47,47.27,47.32,258700.0,30.2016,30.2462,30.1188,30.1506,258700.0
2014-12-05 11:00:00,47.32,47.52,47.31,47.5,175800.0,30.1506,30.2781,30.1443,30.2653,175800.0
2014-12-05 11:30:00,47.49,47.61,47.45,47.53,205300.0,30.259,30.3354,30.2335,30.2845,205300.0
2014-12-05 12:00:00,47.52,47.54,47.32,47.39,161900.0,30.2781,30.2908,30.1506,30.1953,161900.0
2014-12-05 12:30:00,47.38,47.46,47.37,47.41,108600.0,30.1889,30.2399,30.1825,30.208,108600.0
2014-12-05 13:00:00,47.42,47.43,47.3,47.3,98000.0,30.2144,30.2207,30.1379,30.1379,98000.0
2014-12-05 13:30:00,47.31,47.32,47.25,47.25,165500.0,30.1443,30.1506,30.106,30.106,165500.0
2014-12-05 14:00:00,47.26,47.3,47.22,47.28,226700.0,30.1124,30.1379,30.0869,30.1252,226700.0
2014-12-05 14:30:00,47.27,47.35,47.27,47.3,291700.0,30.1188,30.1698,30.1188,30.1379,291700.0
2014-12-05 15:00:00,47.3,47.41,47.28,47.4,369000.0,30.1379,30.208,30.1252,30.2016,369000.0
2014-12-05 15:30:00,47.4,47.55,47.32,47.54,812800.0,30.2016,30.2972,30.1506,30.2908,812800.0
2014-12-08 09:30:00,47.56,47.92,47.56,47.91,430400.0,30.3036,30.5329,30.3036,30.5266,430400.0
2014-12-08 10:00:00,47.91,48.0,47.85,47.9,275700.0,30.5266,30.5839,30.4883,30.5202,275700.0
2014-12-08 10:30:00,47.9,48.06,47.9,48.06,259000.0,30.5202,30.6222,30.5202,30.6222,259000.0
2014-12-08 11:00:00,48.06,48.13,48.04,48.09,346600.0,30.6222,30.6668,30.6094,30.6413,346600.0
2014-12-08 11:30:00,48.1,48.2,48.07,48.19,312700.0,30.6476,30.7114,30.6285,30.705,312700.0
2014-12-08 12:00:00,48.19,48.22,48.0,48.04,311300.0,30.705,30.7241,30.5839,30.6094,311300.0
2014-12-08 12:30:00,48.04,48.08,48.0,48.03,143900.0,30.6094,30.6349,30.5839,30.603,143900.0
2014-12-08 13:00:00,48.03,48.03,47.93,47.93,114200.0,30.603,30.603,30.5393,30.5393,114200.0
2014-12-08 13:30:00,47.94,47.96,47.91,47.92,116900.0,30.5457,30.5584,30.5266,30.5329,116900.0
2014-12-08 14:00:00,47.92,47.94,47.86,47.92,177600.0,30.5329,30.5457,30.4947,30.5329,177600.0
2014-12-08 14:30:00,47.92,47.98,47.91,47.95,139400.0,30.5329,30.5712,30.5266,30.5521,139400.0
2014-12-08 15:00:00,47.95,48.04,47.93,48.04,344600.0,30.5521,30.6094,30.5393,30.6094,344600.0
2014-12-08 15:30:00,48.04,48.1,48.0,48.06,998200.0,30.6094,30.6476,30.5839,30.6222,998200.0
2014-12-09 09:30:00,48.16,48.3,47.81,48.21,501100.0,30.6859,30.7751,30.4629,30.7177,501100.0
2014-12-09 10:00:00,48.22,48.29,47.97,48.07,290000.0,30.7241,30.7687,30.5648,30.6285,290000.0
2014-12-09 10:30:00,48.07,48.27,47.95,48.17,308500.0,30.6285,30.756,30.5521,30.6922,308500.0
2014-12-09 11:00:00,48.18,48.21,47.99,48.04,191200.0,30.6986,30.7177,30.5776,30.6094,191200.0
2014-12-09 11:30:00,48.04,48.05,47.95,48.04,174000.0,30.6094,30.6158,30.5521,30.6094,174000.0
2014-12-09 12:00:00,48.04,48.11,48.01,48.08,146600.0,30.6094,30.654,30.5903,30.6349,146600.0
2014-12-09 12:30:00,48.08,48.24,48.07,48.24,130500.0,30.6349,30.7368,30.6285,30.7368,130500.0
2014-12-09 13:00:00,48.23,48.36,48.2,48.31,221700.0,30.7305,30.8133,30.7114,30.7814,221700.0
2014-12-09 13:30:00,48.31,48.32,48.19,48.22,133800.0,30.7814,30.7878,30.705,30.7241,133800.0
2014-12-09 14:00:00,48.22,48.24,48.12,48.13,139800.0,30.7241,30.7368,30.6604,30.6668,139800.0
2014-12-09 14:30:00,48.12,48.18,48.0,48.16,177800.0,30.6604,30.6986,30.5839,30.6859,177800.0
2014-12-09 15:00:00,48.17,48.19,48.08,48.09,213200.0,30.6922,30.705,30.6349,30.6413,213200.0
2014-12-09 15:30:00,48.1,48.17,48.05,48.16,712200.0,30.6476,30.6922,30.6158,30.6859,712200.0
2014-12-10 09:30:00,47.97,48.38,47.89,48.36,399900.0,30.5648,30.826,30.5138,30.8133,399900.0
2014-12-10 10:00:00,48.35,48.43,48.28,48.35,214700.0,30.8069,30.8579,30.7623,30.8069,214700.0
2014-12-10 10:30:00,48.35,48.36,48.16,48.19,169200.0,30.8069,30.8133,30.6859,30.705,169200.0
2014-12-10 11:00:00,48.19,48.21,48.03,48.05,106400.0,30.705,30.7177,30.603,30.6158,106400.0
2014-12-10 11:30:00,48.05,48.14,47.98,48.12,134100.0,30.6158,30.6731,30.5712,30.6604,134100.0
2014-12-10 12:00:00,48.12,48.13,48.02,48.09,86300.0,30.6604,30.6668,30.5967,30.6413,86300.0
2014-12-10 12:30:00,48.1,48.11,48.04,48.09,70900.0,30.6476,30.654,30.6094,30.6413,70900.0
2014-12-10 13:00:00,48.09,48.23,48.07,48.22,198100.0,30.6413,30.7305,30.6285,30.7241,198100.0
2014-12-10 13:30:00,48.22,48.23,48.07,48.08,241000.0,30.7241,30.7305,30.6285,30.6349,241000.0
2014-12-10 14:00:00,48.09,48.19,48.06,48.11,299700.0,30.6413,30.705,30.6222,30.654,299700.0
2014-12-10 14:30:00,48.1,48.11,47.94,47.94,265500.0,30.6476,30.654,30.5457,30.5457,265500.0
2014-12-10 15:00:00,47.95,48.12,47.91,48.06,297700.0,30.5521,30.6604,30.5266,30.6222,297700.0
2014-12-10 15:30:00,48.05,48.14,47.9,47.92,825200.0,30.6158,30.6731,30.5202,30.5329,825200.0
2014-12-11 09:30:00,47.9,48.4,47.9,48.23,289400.0,30.5202,30.8388,30.5202,30.7305,289400.0
2014-12-11 10:00:00,48.24,48.49,48.17,48.46,385800.0,30.7368,30.8961,30.6922,30.877,385800.0
2014-12-11 10:30:00,48.47,48.5,48.42,48.47,254300.0,30.8834,30.9025,30.8515,30.8834,254300.0
2014-12-11 11:00:00,48.47,48.49,48.4,48.47,211600.0,30.8834,30.8961,30.8388,30.8834,211600.0
2014-12-11 11:30:00,48.47,48.62,48.45,48.61,296900.0,30.8834,30.979,30.8706,30.9726,296900.0
2014-12-11 12:00:00,48.61,48.63,48.51,48.56,159100.0,30.9726,30.9853,30.9089,30.9407,159100.0
2014-12-11 12:30:00,48.55,48.65,48.52,48.58,114400.0,30.9344,30.9981,30.9152,30.9535,114400.0
2014-12-11 13:00:00,48.59,48.6,48.48,48.51,74500.0,30.9598,30.9662,30.8898,30.9089,74500.0
2014-12-11 13:30:00,48.51,48.54,48.43,48.44,183500.0,30.9089,30.928,30.8579,30.8643,183500.0
2014-12-11 14:00:00,48.44,48.45,48.3,48.32,120200.0,30.8643,30.8706,30.7751,30.7878,120200.0
2014-12-11 14:30:00,48.31,48.41,48.27,48.33,198100.0,30.7814,30.8452,30.756,30.7942,198100.0
2014-12-11 15:00:00,48.32,48.52,48.31,48.5,424800.0,30.7878,30.9152,30.7814,30.9025,424800.0
2014-12-11 15:30:00,48.51,48.53,48.27,48.39,950800.0,30.9089,30.9216,30.756,30.8324,950800.0
2014-12-12 09:30:00,48.1,48.68,48.06,48.66,282600.0,30.6476,31.0172,30.6222,31.0045,282600.0
2014-12-12 10:00:00,48.67,48.7,48.15,48.26,195500.0,31.0108,31.0299,30.6795,30.7496,195500.0
2014-12-12 10:30:00,48.26,48.43,48.26,48.32,175200.0,30.7496,30.8579,30.7496,30.7878,175200.0
2014-12-12 11:00:00,48.32,48.36,48.07,48.07,182200.0,30.7878,30.8133,30.6285,30.6285,182200.0
2014-12-12 11:30:00,48.08,48.16,48.04,48.1,190000.0,30.6349,30.6859,30.6094,30.6476,190000.0
2014-12-12 12:00:00,48.11,48.29,48.09,48.27,173600.0,30.654,30.7687,30.6413,30.756,173600.0
2014-12-12 12:30:00,48.27,48.3,48.14,48.2,125400.0,30.756,30.7751,30.6731,30.7114,125400.0
2014-12-12 13:00:00,48.21,48.41,48.15,48.34,141200.0,30.7177,30.8452,30.6795,30.8006,141200.0
2014-12-12 13:30:00,48.34,48.46,48.31,48.44,151700.0,30.8006,30.877,30.7814,30.8643,151700.0
2014-12-12 14:00:00,48.44,48.44,48.3,48.3,142100.0,30.8643,30.8643,30.7751,30.7751,142100.0
2014-12-12 14:30:00,48.3,48.4,48.27,48.4,149800.0,30.7751,30.8388,30.756,30.8388,149800.0
2014-12-12 15:00:00,48.4,48.43,48.29,48.33,219800.0,30.8388,30.8579,30.7687,30.7942,219800.0
2014-12-12 15:30:00,48.33,48.33,47.91,47.93,847200.0,30.7942,30.7942,30.5266,30.5393,847200.0
2014-12-15 09:30:00,48.05,48.2,47.83,48.17,379800.0,30.6158,30.7114,30.4756,30.6922,379800.0
2014-12-15 10:00:00,48.17,48.23,48.05,48.13,338000.0,30.6922,30.7305,30.6158,30.6668,338000.0
2014-12-15 10:30:00,48.13,48.14,47.96,48.04,174400.0,30.6668,30.6731,30.5584,30.6094,174400.0
2014-12-15 11:00:00,48.05,48.06,47.56,47.57,241800.0,30.6158,30.6222,30.3036,30.3099,241800.0
2014-12-15 11:30:00,47.56,47.7,47.5,47.62,244300.0,30.3036,30.3928,30.2653,30.3418,244300.0
2014-12-15 12:00:00,47.62,47.8,47.62,47.79,279700.0,30.3418,30.4565,30.3418,30.4501,279700.0
2014-12-15 12:30:00,47.79,47.96,47.71,47.93,219800.0,30.4501,30.5584,30.3991,30.5393,219800.0
2014-12-15 13:00:00,47.93,47.94,47.69,47.74,136700.0,30.5393,30.5457,30.3864,30.4183,136700.0
2014-12-15 13:30:00,47.74,47.89,47.72,47.83,153700.0,30.4183,30.5138,30.4055,30.4756,153700.0
2014-12-15 14:00:00,47.83,48.02,47.75,47.98,187300.0,30.4756,30.5967,30.4246,30.5712,187300.0
2014-12-15 14:30:00,47.98,48.02,47.79,47.83,216400.0,30.5712,30.5967,30.4501,30.4756,216400.0
2014-12-15 15:00:00,47.82,47.92,47.78,47.82,399900.0,30.4692,30.5329,30.4437,30.4692,399900.0
2014-12-15 15:30:00,47.82,47.98,47.79,47.85,786800.0,30.4692,30.5712,30.4501,30.4883,786800.0
2014-12-16 09:30:00,47.91,48.05,47.58,47.58,528700.0,30.5266,30.6158,30.3163,30.3163,528700.0
2014-12-16 10:00:00,47.58,47.95,47.46,47.85,471500.0,30.3163,30.5521,30.2399,30.4883,471500.0
2014-12-16 10:30:00,47.84,48.07,47.75,48.03,250700.0,30.482,30.6285,30.4246,30.603,250700.0
2014-12-16 11:00:00,48.03,48.37,47.82,48.32,363500.0,30.603,30.8197,30.4692,30.7878,363500.0
2014-12-16 11:30:00,48.32,48.39,48.15,48.21,300000.0,30.7878,30.8324,30.6795,30.7177,300000.0
2014-12-16 12:00:00,48.21,48.25,47.93,47.95,212900.0,30.7177,30.7432,30.5393,30.5521,212900.0
2014-12-16 12:30:00,47.95,48.05,47.88,47.88,162000.0,30.5521,30.6158,30.5075,30.5075,162000.0
2014-12-16 13:00:00,47.88,47.96,47.73,47.78,156400.0,30.5075,30.5584,30.4119,30.4437,156400.0
2014-12-16 13:30:00,47.78,48.02,47.7,47.97,163200.0,30.4437,30.5967,30.3928,30.5648,163200.0
2014-12-16 14:00:00,47.98,48.1,47.93,48.07,174500.0,30.5712,30.6476,30.5393,30.6285,174500.0
2014-12-16 14:30:00,48.07,48.12,47.93,48.05,219500.0,30.6285,30.6604,30.5393,30.6158,219500.0
2014-12-16 15:00:00,48.06,48.12,47.93,47.97,347400.0,30.6222,30.6604,30.5393,30.5648,347400.0
2014-12-16 15:30:00,47.95,48.03,47.75,47.76,1047100.0,30.5521,30.603,30.4246,30.431,1047100.0
2014-12-17 09:30:00,47.97,48.3,47.84,48.05,312300.0,30.5648,30.7751,30.482,30.6158,312300.0
2014-12-17 10:00:00,48.05,48.08,47.77,47.89,243800.0,30.6158,30.6349,30.4374,30.5138,243800.0
2014-12-17 10:30:00,47.88,48.04,47.88,47.97,243000.0,30.5075,30.6094,30.5075,30.5648,243000.0
2014-12-17 11:00:00,47.96,48.04,47.83,48.0,147800.0,30.5584,30.6094,30.4756,30.5839,147800.0
2014-12-17 11:30:00,48.01,48.11,47.9,48.05,236200.0,30.5903,30.654,30.5202,30.6158,236200.0
2014-12-17 12:00:00,48.07,48.08,47.85,47.87,131800.0,30.6285,30.6349,30.4883,30.5011,131800.0
2014-12-17 12:30:00,47.86,47.92,47.84,47.86,126300.0,30.4947,30.5329,30.482,30.4947,126300.0
2014-12-17 13:00:00,47.87,47.9,47.82,47.86,113700.0,30.5011,30.5202,30.4692,30.4947,113700.0
2014-12-17 13:30:00,47.85,47.92,47.82,47.85,200900.0,30.4883,30.5329,30.4692,30.4883,200900.0
2014-12-17 14:00:00,47.87,48.35,47.86,48.16,436800.0,30.5011,30.8069,30.4947,30.6859,436800.0
2014-12-17 14:30:00,48.18,48.26,47.98,48.04,330000.0,30.6986,30.7496,30.5712,30.6094,330000.0
2014-12-17 15:00:00,48.03,48.26,47.9,48.23,386700.0,30.603,30.7496,30.5202,30.7305,386700.0
2014-12-17 15:30:00,48.24,48.32,48.13,48.3,804900.0,30.7368,30.7878,30.6668,30.7751,804900.0
2014-12-18 09:30:00,48.32,48.5,48.1,48.5,309000.0,30.7878,30.9025,30.6476,30.9025,309000.0
2014-12-18 10:00:00,48.5,48.72,48.49,48.61,367800.0,30.9025,31.0427,30.8961,30.9726,367800.0
2014-12-18 10:30:00,48.62,48.64,48.42,48.43,243500.0,30.979,30.9917,30.8515,30.8579,243500.0
2014-12-18 11:00:00,48.42,48.58,48.39,48.48,181100.0,30.8515,30.9535,30.8324,30.8898,181100.0
2014-12-18 11:30:00,48.48,48.61,48.41,48.61,199800.0,30.8898,30.9726,30.8452,30.9726,199800.0
2014-12-18 12:00:00,48.61,48.65,48.53,48.58,141400.0,30.9726,30.9981,30.9216,30.9535,141400.0
2014-12-18 12:30:00,48.59,48.72,48.56,48.7,168100.0,30.9598,31.0427,30.9407,31.0299,168100.0
2014-12-18 13:00:00,48.69,48.73,48.61,48.67,189300.0,31.0236,31.0491,30.9726,31.0108,189300.0
2014-12-18 13:30:00,48.68,48.7,48.57,48.61,193500.0,31.0172,31.0299,30.9471,30.9726,193500.0
2014-12-18 14:00:00,48.62,48.73,48.58,48.63,187600.0,30.979,31.0491,30.9535,30.9853,187600.0
2014-12-18 14:30:00,48.64,48.79,48.62,48.75,233700.0,30.9917,31.0873,30.979,31.0618,233700.0
2014-12-18 15:00:00,48.76,48.82,48.72,48.81,531000.0,31.0682,31.1064,31.0427,31.1,531000.0
2014-12-18 15:30:00,48.81,49.0,48.8,49.0,1111100.0,31.1,31.2211,31.0937,31.2211,1111100.0
2014-12-19 09:30:00,48.94,49.33,48.76,48.91,1956400.0,31.1829,31.4314,31.0682,31.1637,1956400.0
2014-12-19 10:00:00,48.91,49.12,48.86,49.1,339800.0,31.1637,31.2975,31.1319,31.2848,339800.0
2014-12-19 10:30:00,49.09,49.1,48.85,48.89,182300.0,31.2784,31.2848,31.1255,31.151,182300.0
2014-12-19 11:00:00,48.9,49.17,48.87,49.12,234700.0,31.1574,31.3294,31.1383,31.2975,234700.0
2014-12-19 11:30:00,49.12,49.14,49.05,49.1,216100.0,31.2975,31.3103,31.2529,31.2848,216100.0
2014-12-19 12:00:00,49.1,49.18,49.03,49.08,206100.0,31.2848,31.3358,31.2402,31.2721,206100.0
2014-12-19 12:30:00,49.08,49.11,48.97,49.05,170300.0,31.2721,31.2912,31.202,31.2529,170300.0
2014-12-19 13:00:00,49.05,49.07,48.96,49.03,105600.0,31.2529,31.2657,31.1956,31.2402,105600.0
2014-12-19 13:30:00,49.02,49.12,48.97,49.1,172600.0,31.2338,31.2975,31.202,31.2848,172600.0
2014-12-19 14:00:00,49.11,49.23,49.04,49.05,233600.0,31.2912,31.3676,31.2466,31.2529,233600.0
2014-12-19 14:30:00,49.05,49.18,48.96,49.16,216400.0,31.2529,31.3358,31.1956,31.323,216400.0
2014-12-19 15:00:00,49.16,49.21,49.1,49.21,352300.0,31.323,31.3549,31.2848,31.3549,352300.0
2014-12-19 15:30:00,49.21,49.28,48.95,49.01,1138500.0,31.3549,31.3995,31.1892,31.2275,1138500.0
2014-12-22 09:30:00,49.34,49.49,48.88,49.14,517200.0,31.4377,31.5333,31.1446,31.3103,517200.0
2014-12-22 10:00:00,49.14,49.32,49.1,49.3,343500.0,31.3103,31.425,31.2848,31.4122,343500.0
2014-12-22 10:30:00,49.3,49.34,49.16,49.23,169300.0,31.4122,31.4377,31.323,31.3676,169300.0
2014-12-22 11:00:00,49.22,49.24,49.14,49.22,223100.0,31.3613,31.374,31.3103,31.3613,223100.0
2014-12-22 11:30:00,49.22,49.23,49.08,49.09,172700.0,31.3613,31.3676,31.2721,31.2784,172700.0
2014-12-22 12:00:00,49.09,49.14,49.01,49.13,143400.0,31.2784,31.3103,31.2275,31.3039,143400.0
2014-12-22 12:30:00,49.12,49.2,49.1,49.18,92700.0,31.2975,31.3485,31.2848,31.3358,92700.0
2014-12-22 13:00:00,49.18,49.25,49.14,49.15,90200.0,31.3358,31.3804,31.3103,31.3167,90200.0
2014-12-22 13:30:00,49.15,49.17,49.08,49.13,141300.0,31.3167,31.3294,31.2721,31.3039,141300.0
2014-12-22 14:00:00,49.14,49.28,49.11,49.23,198200.0,31.3103,31.3995,31.2912,31.3676,198200.0
2014-12-22 14:30:00,49.24,49.3,49.19,49.29,200600.0,31.374,31.4122,31.3421,31.4059,200600.0
2014-12-22 15:00:00,49.3,49.35,49.28,49.3,346500.0,31.4122,31.4441,31.3995,31.4122,346500.0
2014-12-22 15:30:00,49.29,49.37,49.23,49.37,737900.0,31.4059,31.4568,31.3676,31.4568,737900.0
2014-12-23 09:30:00,49.3,49.47,49.23,49.36,295600.0,31.4122,31.5206,31.3676,31.4505,295600.0
2014-12-23 10:00:00,49.37,49.43,49.19,49.27,209600.0,31.4568,31.4951,31.3421,31.3931,209600.0
2014-12-23 10:30:00,49.28,49.38,49.14,49.37,149500.0,31.3995,31.4632,31.3103,31.4568,149500.0
2014-12-23 11:00:00,49.37,49.4,49.26,49.32,98200.0,31.4568,31.476,31.3867,31.425,98200.0
2014-12-23 11:30:00,49.33,49.42,49.14,49.18,256300.0,31.4314,31.4887,31.3103,31.3358,256300.0
2014-12-23 12:00:00,49.19,49.26,49.18,49.26,204900.0,31.3421,31.3867,31.3358,31.3867,204900.0
2014-12-23 12:30:00,49.27,49.45,49.25,49.39,185100.0,31.3931,31.5078,31.3804,31.4696,185100.0
2014-12-23 13:00:00,49.4,49.4,49.14,49.23,177600.0,31.476,31.476,31.3103,31.3676,177600.0
2014-12-23 13:30:00,49.23,49.32,49.19,49.29,71300.0,31.3676,31.425,31.3421,31.4059,71300.0
2014-12-23 14:00:00,49.29,49.32,49.22,49.32,98700.0,31.4059,31.425,31.3613,31.425,98700.0
2014-12-23 14:30:00,49.32,49.35,49.2,49.25,142800.0,31.425,31.4441,31.3485,31.3804,142800.0
2014-12-23 15:00:00,49.24,49.27,49.12,49.2,166000.0,31.374,31.3931,31.2975,31.3485,166000.0
2014-12-23 15:30:00,49.2,49.28,49.17,49.17,484400.0,31.3485,31.3995,31.3294,31.3294,484400.0
2014-12-24 09:30:00,49.17,50.13,49.17,49.87,842200.0,31.3294,31.9411,31.3294,31.7754,842200.0
2014-12-24 10:00:00,49.88,49.98,49.74,49.78,306900.0,31.7818,31.8455,31.6926,31.7181,306900.0
2014-12-24 10:30:00,49.79,49.86,49.71,49.75,387400.0,31.7244,31.769,31.6735,31.699,387400.0
2014-12-24 11:00:00,49.76,49.93,49.75,49.93,203700.0,31.7053,31.8137,31.699,31.8137,203700.0
2014-12-24 11:30:00,49.93,50.05,49.67,49.78,226200.0,31.8137,31.8901,31.648,31.7181,226200.0
2014-12-24 12:00:00,49.77,49.94,49.69,49.8,327100.0,31.7117,31.82,31.6607,31.7308,327100.0
2014-12-24 12:30:00,49.8,50.04,49.71,49.94,864000.0,31.7308,31.8837,31.6735,31.82,864000.0
2014-12-26 09:30:00,50.0,50.74,49.96,50.61,546000.0,31.8583,32.3298,31.8328,32.2469,546000.0
2014-12-26 10:00:00,50.62,50.87,50.5,50.72,668400.0,32.2533,32.4126,32.1768,32.317,668400.0
2014-12-26 10:30:00,50.72,50.72,50.45,50.45,378100.0,32.317,32.317,32.145,32.145,378100.0
2014-12-26 11:00:00,50.45,50.7,50.42,50.56,263000.0,32.145,32.3043,32.1259,32.2151,263000.0
2014-12-26 11:30:00,50.57,50.73,50.51,50.68,230300.0,32.2214,32.3234,32.1832,32.2915,230300.0
2014-12-26 12:00:00,50.67,50.75,50.58,50.74,209400.0,32.2852,32.3361,32.2278,32.3298,209400.0
2014-12-26 12:30:00,50.73,50.74,50.61,50.64,219000.0,32.3234,32.3298,32.2469,32.266,219000.0
2014-12-26 13:00:00,50.63,50.73,50.61,50.64,330700.0,32.2597,32.3234,32.2469,32.266,330700.0
2014-12-26 13:30:00,50.64,50.67,50.51,50.54,327500.0,32.266,32.2852,32.1832,32.2023,327500.0
2014-12-26 14:00:00,50.54,50.55,50.4,50.5,337500.0,32.2023,32.2087,32.1131,32.1768,337500.0
2014-12-26 14:30:00,50.5,50.57,50.42,50.49,330300.0,32.1768,32.2214,32.1259,32.1705,330300.0
2014-12-26 15:00:00,50.5,50.5,50.41,50.45,342400.0,32.1768,32.1768,32.1195,32.145,342400.0
2014-12-26 15:30:00,50.45,50.52,50.43,50.46,992100.0,32.145,32.1896,32.1322,32.1513,992100.0
2014-12-29 09:30:00,50.42,51.28,50.42,51.04,814600.0,32.1259,32.6738,32.1259,32.5209,814600.0
2014-12-29 10:00:00,51.06,51.25,50.86,50.88,439900.0,32.5336,32.6547,32.4062,32.419,439900.0
2014-12-29 10:30:00,50.88,50.89,50.73,50.85,422800.0,32.419,32.4253,32.3234,32.3998,422800.0
2014-12-29 11:00:00,50.84,50.86,50.78,50.83,352700.0,32.3935,32.4062,32.3552,32.3871,352700.0
2014-12-29 11:30:00,50.84,50.98,50.79,50.98,333100.0,32.3935,32.4827,32.3616,32.4827,333100.0
2014-12-29 12:00:00,50.98,51.0,50.9,50.96,315000.0,32.4827,32.4954,32.4317,32.4699,315000.0
2014-12-29 12:30:00,50.95,50.98,50.91,50.96,250900.0,32.4636,32.4827,32.4381,32.4699,250900.0
2014-12-29 13:00:00,50.95,51.09,50.91,50.93,272200.0,32.4636,32.5528,32.4381,32.4508,272200.0
2014-12-29 13:30:00,50.93,51.06,50.93,51.05,255700.0,32.4508,32.5336,32.4508,32.5273,255700.0
2014-12-29 14:00:00,51.05,51.15,51.01,51.1,331600.0,32.5273,32.591,32.5018,32.5591,331600.0
2014-12-29 14:30:00,51.09,51.11,50.78,50.93,427300.0,32.5528,32.5655,32.3552,32.4508,427300.0
2014-12-29 15:00:00,50.92,50.99,50.88,50.97,534500.0,32.4444,32.489,32.419,32.4763,534500.0
2014-12-29 15:30:00,50.96,50.98,50.88,50.88,925300.0,32.4699,32.4827,32.419,32.419,925300.0
2014-12-30 09:30:00,50.82,50.82,50.32,50.47,316600.0,32.3807,32.3807,32.0621,32.1577,316600.0
2014-12-30 10:00:00,50.47,50.53,50.4,50.41,285300.0,32.1577,32.1959,32.1131,32.1195,285300.0
2014-12-30 10:30:00,50.41,50.51,50.4,50.43,310800.0,32.1195,32.1832,32.1131,32.1322,310800.0
2014-12-30 11:00:00,50.43,50.46,50.23,50.25,294800.0,32.1322,32.1513,32.0048,32.0175,294800.0
2014-12-30 11:30:00,50.25,50.29,50.12,50.23,209100.0,32.0175,32.043,31.9347,32.0048,209100.0
2014-12-30 12:00:00,50.23,50.26,50.22,50.23,191100.0,32.0048,32.0239,31.9984,32.0048,191100.0
2014-12-30 12:30:00,50.23,50.26,50.12,50.12,108800.0,32.0048,32.0239,31.9347,31.9347,108800.0
2014-12-30 13:00:00,50.12,50.12,49.94,49.94,168700.0,31.9347,31.9347,31.82,31.82,168700.0
2014-12-30 13:30:00,49.94,49.99,49.85,49.88,181800.0,31.82,31.8519,31.7627,31.7818,181800.0
2014-12-30 14:00:00,49.88,49.93,49.79,49.83,234800.0,31.7818,31.8137,31.7244,31.7499,234800.0
2014-12-30 14:30:00,49.84,49.92,49.78,49.9,212900.0,31.7563,31.8073,31.7181,31.7945,212900.0
2014-12-30 15:00:00,49.9,49.94,49.83,49.84,226800.0,31.7945,31.82,31.7499,31.7563,226800.0
2014-12-30 15:30:00,49.85,49.86,49.75,49.78,789700.0,31.7627,31.769,31.699,31.7181,789700.0
2014-12-31 09:30:00,49.95,50.1,49.75,49.82,242000.0,31.8264,31.922,31.699,31.7436,242000.0
2014-12-31 10:00:00,49.81,49.95,49.63,49.69,185000.0,31.7372,31.8264,31.6225,31.6607,185000.0
2014-12-31 10:30:00,49.7,49.9,49.7,49.87,253000.0,31.6671,31.7945,31.6671,31.7754,253000.0
2014-12-31 11:00:00,49.88,49.99,49.8,49.81,191400.0,31.7818,31.8519,31.7308,31.7372,191400.0
2014-12-31 11:30:00,49.8,49.81,49.65,49.65,109000.0,31.7308,31.7372,31.6352,31.6352,109000.0
2014-12-31 12:00:00,49.66,49.69,49.4,49.49,235300.0,31.6416,31.6607,31.476,31.5333,235300.0
2014-12-31 12:30:00,49.49,49.54,49.42,49.45,285400.0,31.5333,31.5652,31.4887,31.5078,285400.0
2014-12-31 13:00:00,49.45,49.59,49.45,49.45,340700.0,31.5078,31.597,31.5078,31.5078,340700.0
2014-12-31 13:30:00,49.47,49.53,49.34,49.42,259100.0,31.5206,31.5588,31.4377,31.4887,259100.0
2014-12-31 14:00:00,49.43,49.47,49.29,49.32,299900.0,31.4951,31.5206,31.4059,31.425,299900.0
2014-12-31 14:30:00,49.32,49.36,49.15,49.32,312100.0,31.425,31.4505,31.3167,31.425,312100.0
2014-12-31 15:00:00,49.32,49.35,49.25,49.29,319800.0,31.425,31.4441,31.3804,31.4059,319800.0
2014-12-31 15:30:00,49.29,49.3,49.05,49.1,929500.0,31.4059,31.4122,31.2529,31.2848,929500.0
2015-01-02 09:30:00,49.19,49.39,49.07,49.14,324000.0,31.3421,31.4696,31.2657,31.3103,324000.0
2015-01-02 10:00:00,49.13,49.37,49.06,49.34,263900.0,31.3039,31.4568,31.2593,31.4377,263900.0
2015-01-02 10:30:00,49.34,49.43,49.24,49.33,244400.0,31.4377,31.4951,31.374,31.4314,244400.0
2015-01-02 11:00:00,49.34,49.43,49.27,49.32,334700.0,31.4377,31.4951,31.3931,31.425,334700.0
2015-01-02 11:30:00,49.33,49.42,49.18,49.2,227400.0,31.4314,31.4887,31.3358,31.3485,227400.0
2015-01-02 12:00:00,49.2,49.25,49.08,49.17,196700.0,31.3485,31.3804,31.2721,31.3294,196700.0
2015-01-02 12:30:00,49.18,49.29,49.09,49.11,118600.0,31.3358,31.4059,31.2784,31.2912,118600.0
2015-01-02 13:00:00,49.12,49.16,48.87,48.89,202900.0,31.2975,31.323,31.1383,31.151,202900.0
2015-01-02 13:30:00,48.88,49.12,48.84,49.06,238200.0,31.1446,31.2975,31.1191,31.2593,238200.0
2015-01-02 14:00:00,49.06,49.2,49.06,49.1,251100.0,31.2593,31.3485,31.2593,31.2848,251100.0
2015-01-02 14:30:00,49.11,49.26,49.1,49.19,286600.0,31.2912,31.3867,31.2848,31.3421,286600.0
2015-01-02 15:00:00,49.18,49.25,49.08,49.25,366300.0,31.3358,31.3804,31.2721,31.3804,366300.0
2015-01-02 15:30:00,49.25,49.44,49.24,49.35,638700.0,31.3804,31.5014,31.374,31.4441,638700.0
2015-01-05 09:30:00,49.38,49.49,49.16,49.18,526100.0,31.4632,31.5333,31.323,31.3358,526100.0
2015-01-05 10:00:00,49.18,49.28,49.08,49.21,428800.0,31.3358,31.3995,31.2721,31.3549,428800.0
2015-01-05 10:30:00,49.2,49.21,48.99,49.03,490600.0,31.3485,31.3549,31.2147,31.2402,490600.0
2015-01-05 11:00:00,49.02,49.05,48.92,49.01,368100.0,31.2338,31.2529,31.1701,31.2275,368100.0
2015-01-05 11:30:00,49.0,49.12,48.97,49.11,595300.0,31.2211,31.2975,31.202,31.2912,595300.0
2015-01-05 12:00:00,49.11,49.14,48.97,49.01,323000.0,31.2912,31.3103,31.202,31.2275,323000.0
2015-01-05 12:30:00,48.99,49.03,48.95,48.99,242700.0,31.2147,31.2402,31.1892,31.2147,242700.0
2015-01-05 13:00:00,48.99,49.06,48.96,49.06,257000.0,31.2147,31.2593,31.1956,31.2593,257000.0
2015-01-05 13:30:00,49.06,49.12,49.0,49.05,466000.0,31.2593,31.2975,31.2211,31.2529,466000.0
2015-01-05 14:00:00,49.06,49.07,48.9,49.01,335900.0,31.2593,31.2657,31.1574,31.2275,335900.0
2015-01-05 14:30:00,49.0,49.04,48.93,48.94,366900.0,31.2211,31.2466,31.1765,31.1829,366900.0
2015-01-05 15:00:00,48.93,49.07,48.93,48.94,554200.0,31.1765,31.2657,31.1765,31.1829,554200.0
2015-01-05 15:30:00,48.95,49.24,48.94,49.16,865800.0,31.1892,31.374,31.1829,31.323,865800.0
2015-01-06 09:30:00,49.2,49.87,49.18,49.85,408900.0,31.3485,31.7754,31.3358,31.7627,408900.0
2015-01-06 10:00:00,49.82,50.11,49.7,50.02,622300.0,31.7436,31.9283,31.6671,31.871,622300.0
2015-01-06 10:30:00,50.01,50.03,49.9,49.93,324100.0,31.8646,31.8774,31.7945,31.8137,324100.0
2015-01-06 11:00:00,49.94,50.08,49.81,50.05,582400.0,31.82,31.9092,31.7372,31.8901,582400.0
2015-01-06 11:30:00,50.04,50.1,49.89,50.07,477700.0,31.8837,31.922,31.7882,31.9029,477700.0
2015-01-06 12:00:00,50.07,50.07,49.87,49.96,402600.0,31.9029,31.9029,31.7754,31.8328,402600.0
2015-01-06 12:30:00,49.95,50.13,49.92,50.07,430300.0,31.8264,31.9411,31.8073,31.9029,430300.0
2015-01-06 13:00:00,50.08,50.18,50.01,50.06,456600.0,31.9092,31.9729,31.8646,31.8965,456600.0
2015-01-06 13:30:00,50.05,50.09,49.94,50.03,386200.0,31.8901,31.9156,31.82,31.8774,386200.0
2015-01-06 14:00:00,50.03,50.08,49.95,50.07,507600.0,31.8774,31.9092,31.8264,31.9029,507600.0
2015-01-06 14:30:00,50.06,50.15,50.02,50.05,609000.0,31.8965,31.9538,31.871,31.8901,609000.0
2015-01-06 15:00:00,50.05,50.12,49.99,50.08,658600.0,31.8901,31.9347,31.8519,31.9092,658600.0
2015-01-06 15:30:00,50.08,50.1,49.7,49.75,1133200.0,31.9092,31.922,31.6671,31.699,1133200.0
2015-01-07 09:30:00,49.79,50.06,49.6,50.04,403600.0,31.7244,31.8965,31.6034,31.8837,403600.0
2015-01-07 10:00:00,50.06,50.06,49.85,49.9,290800.0,31.8965,31.8965,31.7627,31.7945,290800.0
2015-01-07 10:30:00,49.89,50.0,49.87,49.93,257400.0,31.7882,31.8583,31.7754,31.8137,257400.0
2015-01-07 11:00:00,49.93,49.96,49.78,49.82,264000.0,31.8137,31.8328,31.7181,31.7436,264000.0
2015-01-07 11:30:00,49.82,50.23,49.81,50.22,213100.0,31.7436,32.0048,31.7372,31.9984,213100.0
2015-01-07 12:00:00,50.22,50.33,50.17,50.31,220900.0,31.9984,32.0685,31.9666,32.0558,220900.0
2015-01-07 12:30:00,50.31,50.36,50.26,50.31,199400.0,32.0558,32.0876,32.0239,32.0558,199400.0
2015-01-07 13:00:00,50.3,50.34,50.18,50.19,161000.0,32.0494,32.0749,31.9729,31.9793,161000.0
2015-01-07 13:30:00,50.2,50.38,50.19,50.37,187600.0,31.9857,32.1004,31.9793,32.094,187600.0
2015-01-07 14:00:00,50.36,50.44,50.22,50.35,273100.0,32.0876,32.1386,31.9984,32.0813,273100.0
2015-01-07 14:30:00,50.34,50.38,50.18,50.24,210900.0,32.0749,32.1004,31.9729,32.0112,210900.0
2015-01-07 15:00:00,50.25,50.39,50.22,50.23,288800.0,32.0175,32.1067,31.9984,32.0048,288800.0
2015-01-07 15:30:00,50.24,50.3,50.16,50.28,686000.0,32.0112,32.0494,31.9602,32.0367,686000.0
2015-01-08 09:30:00,50.41,50.66,50.38,50.55,308200.0,32.1195,32.2788,32.1004,32.2087,308200.0
2015-01-08 10:00:00,50.54,50.6,50.36,50.44,366200.0,32.2023,32.2406,32.0876,32.1386,366200.0
2015-01-08 10:30:00,50.44,50.53,50.3,50.53,266200.0,32.1386,32.1959,32.0494,32.1959,266200.0
2015-01-08 11:00:00,50.53,50.69,50.52,50.62,222800.0,32.1959,32.2979,32.1896,32.2533,222800.0
2015-01-08 11:30:00,50.62,50.64,50.51,50.61,176900.0,32.2533,32.266,32.1832,32.2469,176900.0
2015-01-08 12:00:00,50.61,50.61,50.3,50.3,179400.0,32.2469,32.2469,32.0494,32.0494,179400.0
2015-01-08 12:30:00,50.31,50.41,50.31,50.38,145900.0,32.0558,32.1195,32.0558,32.1004,145900.0
2015-01-08 13:00:00,50.38,50.44,50.33,50.37,162000.0,32.1004,32.1386,32.0685,32.094,162000.0
2015-01-08 13:30:00,50.38,50.41,50.22,50.3,266300.0,32.1004,32.1195,31.9984,32.0494,266300.0
2015-01-08 14:00:00,50.3,50.37,50.27,50.35,212900.0,32.0494,32.094,32.0303,32.0813,212900.0
2015-01-08 14:30:00,50.35,50.49,50.33,50.38,342200.0,32.0813,32.1705,32.0685,32.1004,342200.0
2015-01-08 15:00:00,50.38,50.43,50.33,50.39,259500.0,32.1004,32.1322,32.0685,32.1067,259500.0
2015-01-08 15:30:00,50.39,50.42,50.26,50.36,647200.0,32.1067,32.1259,32.0239,32.0876,647200.0
2015-01-09 09:30:00,50.32,50.36,49.96,50.02,340200.0,32.0621,32.0876,31.8328,31.871,340200.0
2015-01-09 10:00:00,50.02,50.02,49.85,49.9,383400.0,31.871,31.871,31.7627,31.7945,383400.0
2015-01-09 10:30:00,49.9,49.9,49.63,49.86,314700.0,31.7945,31.7945,31.6225,31.769,314700.0
2015-01-09 11:00:00,49.86,49.88,49.77,49.81,179700.0,31.769,31.7818,31.7117,31.7372,179700.0
2015-01-09 11:30:00,49.79,49.91,49.72,49.9,168600.0,31.7244,31.8009,31.6798,31.7945,168600.0
2015-01-09 12:00:00,49.89,50.04,49.88,49.95,250900.0,31.7882,31.8837,31.7818,31.8264,250900.0
2015-01-09 12:30:00,49.95,50.05,49.91,49.95,156300.0,31.8264,31.8901,31.8009,31.8264,156300.0
2015-01-09 13:00:00,49.95,50.06,49.93,50.0,156300.0,31.8264,31.8965,31.8137,31.8583,156300.0
2015-01-09 13:30:00,50.0,50.05,49.89,49.9,106400.0,31.8583,31.8901,31.7882,31.7945,106400.0
2015-01-09 14:00:00,49.9,49.9,49.73,49.73,191200.0,31.7945,31.7945,31.6862,31.6862,191200.0
2015-01-09 14:30:00,49.73,49.77,49.67,49.76,326100.0,31.6862,31.7117,31.648,31.7053,326100.0
2015-01-09 15:00:00,49.75,49.9,49.74,49.79,311000.0,31.699,31.7945,31.6926,31.7244,311000.0
2015-01-09 15:30:00,49.79,49.81,49.7,49.71,622300.0,31.7244,31.7372,31.6671,31.6735,622300.0
2015-01-12 09:30:00,49.95,50.0,49.58,49.61,410700.0,31.8264,31.8583,31.5906,31.6098,410700.0
2015-01-12 10:00:00,49.62,49.73,49.54,49.55,248900.0,31.6161,31.6862,31.5652,31.5715,248900.0
2015-01-12 10:30:00,49.55,49.65,49.53,49.64,174900.0,31.5715,31.6352,31.5588,31.6289,174900.0
2015-01-12 11:00:00,49.65,49.69,49.57,49.59,234900.0,31.6352,31.6607,31.5843,31.597,234900.0
2015-01-12 11:30:00,49.59,49.62,49.44,49.52,258600.0,31.597,31.6161,31.5014,31.5524,258600.0
2015-01-12 12:00:00,49.53,49.64,49.48,49.63,127700.0,31.5588,31.6289,31.5269,31.6225,127700.0
2015-01-12 12:30:00,49.63,49.67,49.55,49.59,282900.0,31.6225,31.648,31.5715,31.597,282900.0
2015-01-12 13:00:00,49.59,49.62,49.53,49.53,120700.0,31.597,31.6161,31.5588,31.5588,120700.0
2015-01-12 13:30:00,49.54,49.62,49.5,49.59,194700.0,31.5652,31.6161,31.5397,31.597,194700.0
2015-01-12 14:00:00,49.6,49.63,49.53,49.56,213500.0,31.6034,31.6225,31.5588,31.5779,213500.0
2015-01-12 14:30:00,49.57,49.67,49.54,49.66,305500.0,31.5843,31.648,31.5652,31.6416,305500.0
2015-01-12 15:00:00,49.68,49.79,49.67,49.72,238300.0,31.6544,31.7244,31.648,31.6798,238300.0
2015-01-12 15:30:00,49.72,49.84,49.64,49.71,608100.0,31.6798,31.7563,31.6289,31.6735,608100.0
2015-01-13 09:30:00,50.01,50.5,49.98,50.41,397700.0,31.8646,32.1768,31.8455,32.1195,397700.0
2015-01-13 10:00:00,50.41,50.46,50.21,50.23,447500.0,32.1195,32.1513,31.9921,32.0048,447500.0
2015-01-13 10:30:00,50.24,50.44,50.22,50.36,141200.0,32.0112,32.1386,31.9984,32.0876,141200.0
2015-01-13 11:00:00,50.36,50.42,50.22,50.4,201400.0,32.0876,32.1259,31.9984,32.1131,201400.0
2015-01-13 11:30:00,50.4,50.5,50.35,50.4,241900.0,32.1131,32.1768,32.0813,32.1131,241900.0
2015-01-13 12:00:00,50.4,50.42,50.17,50.2,344900.0,32.1131,32.1259,31.9666,31.9857,344900.0
2015-01-13 12:30:00,50.19,50.2,50.02,50.14,220700.0,31.9793,31.9857,31.871,31.9475,220700.0
2015-01-13 13:00:00,50.14,50.17,49.92,49.97,177800.0,31.9475,31.9666,31.8073,31.8391,177800.0
2015-01-13 13:30:00,49.97,50.0,49.64,49.76,426400.0,31.8391,31.8583,31.6289,31.7053,426400.0
2015-01-13 14:00:00,49.76,49.76,49.57,49.61,467600.0,31.7053,31.7053,31.5843,31.6098,467600.0
2015-01-13 14:30:00,49.62,49.75,49.55,49.55,343700.0,31.6161,31.699,31.5715,31.5715,343700.0
2015-01-13 15:00:00,49.54,49.7,49.52,49.58,472100.0,31.5652,31.6671,31.5524,31.5906,472100.0
2015-01-13 15:30:00,49.58,49.74,49.58,49.67,961700.0,31.5906,31.6926,31.5906,31.648,961700.0
2015-01-14 09:30:00,49.7,49.91,49.43,49.8,470700.0,31.6671,31.8009,31.4951,31.7308,470700.0
2015-01-14 10:00:00,49.79,49.96,49.72,49.87,556200.0,31.7244,31.8328,31.6798,31.7754,556200.0
2015-01-14 10:30:00,49.87,49.96,49.82,49.94,374900.0,31.7754,31.8328,31.7436,31.82,374900.0
2015-01-14 11:00:00,49.94,49.95,49.83,49.88,323000.0,31.82,31.8264,31.7499,31.7818,323000.0
2015-01-14 11:30:00,49.88,49.95,49.81,49.92,197000.0,31.7818,31.8264,31.7372,31.8073,197000.0
2015-01-14 12:00:00,49.92,49.97,49.8,49.91,202900.0,31.8073,31.8391,31.7308,31.8009,202900.0
2015-01-14 12:30:00,49.91,49.94,49.77,49.84,168600.0,31.8009,31.82,31.7117,31.7563,168600.0
2015-01-14 13:00:00,49.84,49.91,49.79,49.9,319100.0,31.7563,31.8009,31.7244,31.7945,319100.0
2015-01-14 13:30:00,49.89,49.89,49.71,49.74,477500.0,31.7882,31.7882,31.6735,31.6926,477500.0
2015-01-14 14:00:00,49.75,49.89,49.71,49.86,496400.0,31.699,31.7882,31.6735,31.769,496400.0
2015-01-14 14:30:00,49.86,49.94,49.81,49.9,312400.0,31.769,31.82,31.7372,31.7945,312400.0
2015-01-14 15:00:00,49.9,50.02,49.88,50.01,409600.0,31.7945,31.871,31.7818,31.8646,409600.0
2015-01-14 15:30:00,50.01,50.2,49.92,50.18,1139500.0,31.8646,31.9857,31.8073,31.9729,1139500.0
2015-01-15 09:30:00,50.41,50.69,50.12,50.68,687100.0,32.1195,32.2979,31.9347,32.2915,687100.0
2015-01-15 10:00:00,50.68,50.68,50.49,50.59,343000.0,32.2915,32.2915,32.1705,32.2342,343000.0
2015-01-15 10:30:00,50.59,50.72,50.43,50.47,374600.0,32.2342,32.317,32.1322,32.1577,374600.0
2015-01-15 11:00:00,50.47,50.49,50.35,50.35,195100.0,32.1577,32.1705,32.0813,32.0813,195100.0
2015-01-15 11:30:00,50.36,50.5,50.33,50.46,146800.0,32.0876,32.1768,32.0685,32.1513,146800.0
2015-01-15 12:00:00,50.46,50.47,50.36,50.43,128200.0,32.1513,32.1577,32.0876,32.1322,128200.0
2015-01-15 12:30:00,50.43,50.45,50.33,50.44,235200.0,32.1322,32.145,32.0685,32.1386,235200.0
2015-01-15 13:00:00,50.44,50.54,50.4,50.45,183300.0,32.1386,32.2023,32.1131,32.145,183300.0
2015-01-15 13:30:00,50.44,50.58,50.4,50.51,311800.0,32.1386,32.2278,32.1131,32.1832,311800.0
2015-01-15 14:00:00,50.51,50.67,50.5,50.58,256600.0,32.1832,32.2852,32.1768,32.2278,256600.0
2015-01-15 14:30:00,50.57,50.75,50.55,50.71,382900.0,32.2214,32.3361,32.2087,32.3106,382900.0
2015-01-15 15:00:00,50.71,50.79,50.67,50.78,487900.0,32.3106,32.3616,32.2852,32.3552,487900.0
2015-01-15 15:30:00,50.78,50.88,50.75,50.79,1188900.0,32.3552,32.419,32.3361,32.3616,1188900.0
2015-01-16 09:30:00,50.68,50.99,50.62,50.68,628900.0,32.2915,32.489,32.2533,32.2915,628900.0
2015-01-16 10:00:00,50.69,50.82,50.62,50.78,467400.0,32.2979,32.3807,32.2533,32.3552,467400.0
2015-01-16 10:30:00,50.78,50.99,50.76,50.98,441200.0,32.3552,32.489,32.3425,32.4827,441200.0
2015-01-16 11:00:00,50.97,50.99,50.87,50.95,223200.0,32.4763,32.489,32.4126,32.4636,223200.0
2015-01-16 11:30:00,50.95,51.0,50.87,50.88,232800.0,32.4636,32.4954,32.4126,32.419,232800.0
2015-01-16 12:00:00,50.88,50.92,50.87,50.92,194800.0,32.419,32.4444,32.4126,32.4444,194800.0
2015-01-16 12:30:00,50.91,51.07,50.89,51.01,438700.0,32.4381,32.54,32.4253,32.5018,438700.0
2015-01-16 13:00:00,51.0,51.07,50.96,50.99,173000.0,32.4954,32.54,32.4699,32.489,173000.0
2015-01-16 13:30:00,50.99,51.17,50.96,51.16,315600.0,32.489,32.6037,32.4699,32.5974,315600.0
2015-01-16 14:00:00,51.17,51.19,51.13,51.16,252200.0,32.6037,32.6165,32.5782,32.5974,252200.0
2015-01-16 14:30:00,51.15,51.16,50.92,50.96,328400.0,32.591,32.5974,32.4444,32.4699,328400.0
2015-01-16 15:00:00,50.95,51.09,50.92,51.06,371900.0,32.4636,32.5528,32.4444,32.5336,371900.0
2015-01-16 15:30:00,51.05,51.39,51.05,51.33,905200.0,32.5273,32.7439,32.5273,32.7057,905200.0
2015-01-20 09:30:00,51.4,51.67,51.35,51.45,489600.0,32.7503,32.9223,32.7184,32.7821,489600.0
2015-01-20 10:00:00,51.44,51.67,51.35,51.65,392100.0,32.7758,32.9223,32.7184,32.9096,392100.0
2015-01-20 10:30:00,51.66,51.68,51.37,51.45,298200.0,32.9159,32.9287,32.7312,32.7821,298200.0
2015-01-20 11:00:00,51.45,51.6,51.38,51.6,237900.0,32.7821,32.8777,32.7375,32.8777,237900.0
2015-01-20 11:30:00,51.59,51.62,51.35,51.36,194900.0,32.8713,32.8905,32.7184,32.7248,194900.0
2015-01-20 12:00:00,51.36,51.37,51.21,51.3,177200.0,32.7248,32.7312,32.6292,32.6866,177200.0
2015-01-20 12:30:00,51.3,51.32,51.17,51.2,149900.0,32.6866,32.6993,32.6037,32.6228,149900.0
2015-01-20 13:00:00,51.19,51.31,51.17,51.29,123900.0,32.6165,32.6929,32.6037,32.6802,123900.0
2015-01-20 13:30:00,51.29,51.33,51.24,51.28,122700.0,32.6802,32.7057,32.6483,32.6738,122700.0
2015-01-20 14:00:00,51.27,51.37,51.26,51.32,140300.0,32.6675,32.7312,32.6611,32.6993,140300.0
2015-01-20 14:30:00,51.33,51.48,51.33,51.47,174200.0,32.7057,32.8013,32.7057,32.7949,174200.0
2015-01-20 15:00:00,51.47,51.63,51.44,51.62,225700.0,32.7949,32.8968,32.7758,32.8905,225700.0
2015-01-20 15:30:00,51.62,51.67,51.55,51.66,673600.0,32.8905,32.9223,32.8459,32.9159,673600.0
2015-01-21 09:30:00,51.47,51.75,51.19,51.51,462600.0,32.7949,32.9733,32.6165,32.8204,462600.0
2015-01-21 10:00:00,51.51,51.66,51.43,51.62,305300.0,32.8204,32.9159,32.7694,32.8905,305300.0
2015-01-21 10:30:00,51.62,51.82,51.5,51.72,293100.0,32.8905,33.0179,32.814,32.9542,293100.0
2015-01-21 11:00:00,51.72,51.76,51.67,51.76,196400.0,32.9542,32.9797,32.9223,32.9797,196400.0
2015-01-21 11:30:00,51.76,51.91,51.73,51.86,177100.0,32.9797,33.0752,32.9605,33.0434,177100.0
2015-01-21 12:00:00,51.86,51.92,51.72,51.77,185800.0,33.0434,33.0816,32.9542,32.986,185800.0
2015-01-21 12:30:00,51.77,51.79,51.63,51.65,197100.0,32.986,32.9988,32.8968,32.9096,197100.0
2015-01-21 13:00:00,51.66,51.78,51.6,51.63,164700.0,32.9159,32.9924,32.8777,32.8968,164700.0
2015-01-21 13:30:00,51.63,51.76,51.6,51.68,182400.0,32.8968,32.9797,32.8777,32.9287,182400.0
2015-01-21 14:00:00,51.68,51.75,51.62,51.71,351300.0,32.9287,32.9733,32.8905,32.9478,351300.0
2015-01-21 14:30:00,51.72,51.79,51.63,51.77,234900.0,32.9542,32.9988,32.8968,32.986,234900.0
2015-01-21 15:00:00,51.77,51.93,51.73,51.93,367800.0,32.986,33.088,32.9605,33.088,367800.0
2015-01-21 15:30:00,51.93,52.09,51.92,52.02,931500.0,33.088,33.1899,33.0816,33.1453,931500.0
2015-01-22 09:30:00,52.0,52.19,51.77,51.94,490800.0,33.1326,33.2536,32.986,33.0944,490800.0
2015-01-22 10:00:00,51.93,52.11,51.87,52.08,291300.0,33.088,33.2027,33.0498,33.1836,291300.0
2015-01-22 10:30:00,52.08,52.26,51.92,52.14,337900.0,33.1836,33.2982,33.0816,33.2218,337900.0
2015-01-22 11:00:00,52.14,52.15,51.83,51.9,357400.0,33.2218,33.2282,33.0243,33.0689,357400.0
2015-01-22 11:30:00,51.89,51.97,51.79,51.83,388100.0,33.0625,33.1135,32.9988,33.0243,388100.0
2015-01-22 12:00:00,51.83,51.87,51.65,51.76,272100.0,33.0243,33.0498,32.9096,32.9797,272100.0
2015-01-22 12:30:00,51.77,51.82,51.69,51.75,138200.0,32.986,33.0179,32.9351,32.9733,138200.0
2015-01-22 13:00:00,51.75,51.93,51.75,51.89,125300.0,32.9733,33.088,32.9733,33.0625,125300.0
2015-01-22 13:30:00,51.89,52.02,51.86,52.02,274800.0,33.0625,33.1453,33.0434,33.1453,274800.0
2015-01-22 14:00:00,52.01,52.02,51.87,51.88,253300.0,33.139,33.1453,33.0498,33.0561,253300.0
2015-01-22 14:30:00,51.89,52.06,51.89,52.05,206300.0,33.0625,33.1708,33.0625,33.1644,206300.0
2015-01-22 15:00:00,52.05,52.1,52.03,52.1,296500.0,33.1644,33.1963,33.1517,33.1963,296500.0
2015-01-22 15:30:00,52.09,52.14,52.05,52.13,641300.0,33.1899,33.2218,33.1644,33.2154,641300.0
2015-01-23 09:30:00,52.13,52.29,52.02,52.15,338400.0,33.2154,33.3174,33.1453,33.2282,338400.0
2015-01-23 10:00:00,52.15,52.24,52.03,52.13,333600.0,33.2282,33.2855,33.1517,33.2154,333600.0
2015-01-23 10:30:00,52.13,52.27,52.01,52.22,446600.0,33.2154,33.3046,33.139,33.2728,446600.0
2015-01-23 11:00:00,52.22,52.23,52.09,52.2,233300.0,33.2728,33.2791,33.1899,33.26,233300.0
2015-01-23 11:30:00,52.19,52.2,52.0,52.03,211400.0,33.2536,33.26,33.1326,33.1517,211400.0
2015-01-23 12:00:00,52.04,52.23,52.03,52.22,165500.0,33.1581,33.2791,33.1517,33.2728,165500.0
2015-01-23 12:30:00,52.22,52.39,52.2,52.33,259400.0,33.2728,33.3811,33.26,33.3428,259400.0
2015-01-23 13:00:00,52.34,52.47,52.3,52.47,198900.0,33.3492,33.432,33.3237,33.432,198900.0
2015-01-23 13:30:00,52.46,52.47,52.38,52.39,229000.0,33.4257,33.432,33.3747,33.3811,229000.0
2015-01-23 14:00:00,52.4,52.45,52.33,52.39,136900.0,33.3874,33.4193,33.3428,33.3811,136900.0
2015-01-23 14:30:00,52.39,52.4,52.28,52.29,178100.0,33.3811,33.3874,33.311,33.3174,178100.0
2015-01-23 15:00:00,52.29,52.34,52.24,52.31,236600.0,33.3174,33.3492,33.2855,33.3301,236600.0
2015-01-23 15:30:00,52.3,52.3,52.18,52.22,537900.0,33.3237,33.3237,33.2473,33.2728,537900.0
2015-01-26 09:30:00,52.06,52.15,51.68,51.71,361900.0,33.1708,33.2282,32.9287,32.9478,361900.0
2015-01-26 10:00:00,51.72,51.91,51.72,51.88,282900.0,32.9542,33.0752,32.9542,33.0561,282900.0
2015-01-26 10:30:00,51.89,52.05,51.83,52.01,440200.0,33.0625,33.1644,33.0243,33.139,440200.0
2015-01-26 11:00:00,52.01,52.11,51.95,52.1,217300.0,33.139,33.2027,33.1007,33.1963,217300.0
2015-01-26 11:30:00,52.09,52.18,52.07,52.14,231400.0,33.1899,33.2473,33.1772,33.2218,231400.0
2015-01-26 12:00:00,52.14,52.15,51.98,52.04,201000.0,33.2218,33.2282,33.1198,33.1581,201000.0
2015-01-26 12:30:00,52.04,52.06,51.94,51.95,166700.0,33.1581,33.1708,33.0944,33.1007,166700.0
2015-01-26 13:00:00,51.94,52.03,51.89,52.03,114500.0,33.0944,33.1517,33.0625,33.1517,114500.0
2015-01-26 13:30:00,52.04,52.09,51.99,52.05,186600.0,33.1581,33.1899,33.1262,33.1644,186600.0
2015-01-26 14:00:00,52.05,52.07,51.91,52.01,185500.0,33.1644,33.1772,33.0752,33.139,185500.0
2015-01-26 14:30:00,52.01,52.13,52.0,52.04,218600.0,33.139,33.2154,33.1326,33.1581,218600.0
2015-01-26 15:00:00,52.04,52.08,52.02,52.05,240500.0,33.1581,33.1836,33.1453,33.1644,240500.0
2015-01-26 15:30:00,52.05,52.27,52.03,52.24,667400.0,33.1644,33.3046,33.1517,33.2855,667400.0
2015-01-27 09:30:00,52.11,52.7,52.11,52.59,578300.0,33.2027,33.5786,33.2027,33.5085,578300.0
2015-01-27 10:00:00,52.59,52.71,52.42,52.42,246300.0,33.5085,33.585,33.4002,33.4002,246300.0
2015-01-27 10:30:00,52.43,52.44,52.26,52.33,216000.0,33.4066,33.4129,33.2982,33.3428,216000.0
2015-01-27 11:00:00,52.32,52.35,52.18,52.3,198300.0,33.3365,33.3556,33.2473,33.3237,198300.0
2015-01-27 11:30:00,52.29,52.43,52.24,52.37,185900.0,33.3174,33.4066,33.2855,33.3683,185900.0
2015-01-27 12:00:00,52.38,52.5,52.36,52.49,178300.0,33.3747,33.4512,33.362,33.4448,178300.0
2015-01-27 12:30:00,52.5,52.54,52.43,52.53,115100.0,33.4512,33.4767,33.4066,33.4703,115100.0
2015-01-27 13:00:00,52.54,52.57,52.44,52.51,120900.0,33.4767,33.4958,33.4129,33.4575,120900.0
2015-01-27 13:30:00,52.5,52.54,52.41,52.54,121500.0,33.4512,33.4767,33.3938,33.4767,121500.0
2015-01-27 14:00:00,52.54,52.61,52.48,52.54,164800.0,33.4767,33.5213,33.4384,33.4767,164800.0
2015-01-27 14:30:00,52.55,52.55,52.38,52.38,148600.0,33.483,33.483,33.3747,33.3747,148600.0
2015-01-27 15:00:00,52.39,52.44,52.34,52.35,180400.0,33.3811,33.4129,33.3492,33.3556,180400.0
2015-01-27 15:30:00,52.35,52.46,52.33,52.41,428100.0,33.3556,33.4257,33.3428,33.3938,428100.0
2015-01-28 09:30:00,52.42,53.16,52.42,53.04,490200.0,33.4002,33.8717,33.4002,33.7952,490200.0
2015-01-28 10:00:00,53.04,53.1,52.85,52.91,303800.0,33.7952,33.8335,33.6742,33.7124,303800.0
2015-01-28 10:30:00,52.91,52.98,52.51,52.6,572700.0,33.7124,33.757,33.4575,33.5149,572700.0
2015-01-28 11:00:00,52.6,52.75,52.53,52.63,632400.0,33.5149,33.6105,33.4703,33.534,632400.0
2015-01-28 11:30:00,52.63,52.9,52.63,52.87,273400.0,33.534,33.706,33.534,33.6869,273400.0
2015-01-28 12:00:00,52.87,52.95,52.8,52.89,208300.0,33.6869,33.7379,33.6423,33.6997,208300.0
2015-01-28 12:30:00,52.9,52.9,52.78,52.82,103900.0,33.706,33.706,33.6296,33.6551,103900.0
2015-01-28 13:00:00,52.82,52.82,52.68,52.69,125000.0,33.6551,33.6551,33.5659,33.5722,125000.0
2015-01-28 13:30:00,52.68,52.81,52.67,52.68,147100.0,33.5659,33.6487,33.5595,33.5659,147100.0
2015-01-28 14:00:00,52.68,52.86,52.52,52.55,320300.0,33.5659,33.6805,33.4639,33.483,320300.0
2015-01-28 14:30:00,52.55,52.71,52.45,52.58,307000.0,33.483,33.585,33.4193,33.5021,307000.0
2015-01-28 15:00:00,52.59,52.64,52.4,52.44,286300.0,33.5085,33.5404,33.3874,33.4129,286300.0
2015-01-28 15:30:00,52.44,52.44,52.06,52.18,703600.0,33.4129,33.4129,33.1708,33.2473,703600.0
2015-01-29 09:30:00,52.04,52.39,51.96,52.06,307000.0,33.1581,33.3811,33.1071,33.1708,307000.0
2015-01-29 10:00:00,52.06,52.31,52.0,52.14,239500.0,33.1708,33.3301,33.1326,33.2218,239500.0
2015-01-29 10:30:00,52.15,52.17,51.9,52.12,394000.0,33.2282,33.2409,33.0689,33.209,394000.0
2015-01-29 11:00:00,52.12,52.4,52.1,52.34,284300.0,33.209,33.3874,33.1963,33.3492,284300.0
2015-01-29 11:30:00,52.34,52.54,52.34,52.5,282200.0,33.3492,33.4767,33.3492,33.4512,282200.0
2015-01-29 12:00:00,52.51,52.69,52.5,52.65,253700.0,33.4575,33.5722,33.4512,33.5467,253700.0
2015-01-29 12:30:00,52.65,52.65,52.45,52.51,144500.0,33.5467,33.5467,33.4193,33.4575,144500.0
2015-01-29 13:00:00,52.52,52.76,52.48,52.75,182100.0,33.4639,33.6168,33.4384,33.6105,182100.0
2015-01-29 13:30:00,52.76,52.78,52.67,52.76,276400.0,33.6168,33.6296,33.5595,33.6168,276400.0
2015-01-29 14:00:00,52.77,52.77,52.66,52.72,211200.0,33.6232,33.6232,33.5531,33.5913,211200.0
2015-01-29 14:30:00,52.72,52.77,52.63,52.7,168900.0,33.5913,33.6232,33.534,33.5786,168900.0
2015-01-29 15:00:00,52.7,52.84,52.65,52.81,346500.0,33.5786,33.6678,33.5467,33.6487,346500.0
2015-01-29 15:30:00,52.81,52.91,52.75,52.8,427100.0,33.6487,33.7124,33.6105,33.6423,427100.0
2015-01-30 09:30:00,52.3,52.49,52.06,52.21,891500.0,33.3237,33.4448,33.1708,33.2664,891500.0
2015-01-30 10:00:00,52.21,52.27,51.87,51.93,622100.0,33.2664,33.3046,33.0498,33.088,622100.0
2015-01-30 10:30:00,51.92,51.95,51.7,51.79,506600.0,33.0816,33.1007,32.9414,32.9988,506600.0
2015-01-30 11:00:00,51.8,51.82,51.57,51.67,388600.0,33.0051,33.0179,32.8586,32.9223,388600.0
2015-01-30 11:30:00,51.66,51.79,51.49,51.6,835400.0,32.9159,32.9988,32.8076,32.8777,835400.0
2015-01-30 12:00:00,51.6,51.92,51.57,51.8,1192000.0,32.8777,33.0816,32.8586,33.0051,1192000.0
2015-01-30 12:30:00,51.8,51.81,51.48,51.49,389100.0,33.0051,33.0115,32.8013,32.8076,389100.0
2015-01-30 13:00:00,51.5,51.69,51.49,51.69,410100.0,32.814,32.9351,32.8076,32.9351,410100.0
2015-01-30 13:30:00,51.69,51.83,51.64,51.72,478400.0,32.9351,33.0243,32.9032,32.9542,478400.0
2015-01-30 14:00:00,51.73,51.74,51.48,51.64,477700.0,32.9605,32.9669,32.8013,32.9032,477700.0
2015-01-30 14:30:00,51.64,51.65,51.2,51.28,898800.0,32.9032,32.9096,32.6228,32.6738,898800.0
2015-01-30 15:00:00,51.29,51.35,50.78,50.98,1373600.0,32.6802,32.7184,32.3552,32.4827,1373600.0
2015-01-30 15:30:00,50.97,51.05,50.64,50.73,2111200.0,32.4763,32.5273,32.266,32.3234,2111200.0
2015-02-02 09:30:00,50.65,50.75,50.19,50.37,685600.0,32.2724,32.3361,31.9793,32.094,685600.0
2015-02-02 10:00:00,50.38,50.63,50.11,50.36,506500.0,32.1004,32.2597,31.9283,32.0876,506500.0
2015-02-02 10:30:00,50.36,50.73,50.3,50.61,465200.0,32.0876,32.3234,32.0494,32.2469,465200.0
2015-02-02 11:00:00,50.61,50.89,50.55,50.79,355400.0,32.2469,32.4253,32.2087,32.3616,355400.0
2015-02-02 11:30:00,50.8,50.93,50.67,50.81,418100.0,32.368,32.4508,32.2852,32.3744,418100.0
2015-02-02 12:00:00,50.8,50.8,50.44,50.53,361000.0,32.368,32.368,32.1386,32.1959,361000.0
2015-02-02 12:30:00,50.53,50.65,50.44,50.45,270600.0,32.1959,32.2724,32.1386,32.145,270600.0
2015-02-02 13:00:00,50.46,50.67,50.35,50.48,309200.0,32.1513,32.2852,32.0813,32.1641,309200.0
2015-02-02 13:30:00,50.49,50.56,50.24,50.3,343800.0,32.1705,32.2151,32.0112,32.0494,343800.0
2015-02-02 14:00:00,50.31,50.58,50.3,50.58,280400.0,32.0558,32.2278,32.0494,32.2278,280400.0
2015-02-02 14:30:00,50.58,50.6,50.38,50.43,451100.0,32.2278,32.2406,32.1004,32.1322,451100.0
2015-02-02 15:00:00,50.43,50.54,50.42,50.49,570200.0,32.1322,32.2023,32.1259,32.1705,570200.0
2015-02-02 15:30:00,50.49,50.78,50.47,50.77,1055500.0,32.1705,32.3552,32.1577,32.3489,1055500.0
2015-02-03 09:30:00,50.77,50.81,50.36,50.76,502900.0,32.3489,32.3744,32.0876,32.3425,502900.0
2015-02-03 10:00:00,50.78,50.89,50.63,50.8,721400.0,32.3552,32.4253,32.2597,32.368,721400.0
2015-02-03 10:30:00,50.8,50.82,50.6,50.65,525500.0,32.368,32.3807,32.2406,32.2724,525500.0
2015-02-03 11:00:00,50.64,50.95,50.62,50.87,336700.0,32.266,32.4636,32.2533,32.4126,336700.0
2015-02-03 11:30:00,50.87,50.9,50.65,50.71,495800.0,32.4126,32.4317,32.2724,32.3106,495800.0
2015-02-03 12:00:00,50.71,50.78,50.64,50.66,341400.0,32.3106,32.3552,32.266,32.2788,341400.0
2015-02-03 12:30:00,50.66,50.8,50.59,50.73,337800.0,32.2788,32.368,32.2342,32.3234,337800.0
2015-02-03 13:00:00,50.74,50.95,50.69,50.87,295900.0,32.3298,32.4636,32.2979,32.4126,295900.0
2015-02-03 13:30:00,50.88,50.9,50.73,50.82,286300.0,32.419,32.4317,32.3234,32.3807,286300.0
2015-02-03 14:00:00,50.83,50.84,50.6,50.61,379200.0,32.3871,32.3935,32.2406,32.2469,379200.0
2015-02-03 14:30:00,50.62,50.63,50.46,50.51,562600.0,32.2533,32.2597,32.1513,32.1832,562600.0
2015-02-03 15:00:00,50.52,50.61,50.41,50.6,752900.0,32.1896,32.2469,32.1195,32.2406,752900.0
2015-02-03 15:30:00,50.6,50.74,50.54,50.72,1497000.0,32.2406,32.3298,32.2023,32.317,1497000.0
2015-02-04 09:30:00,50.96,50.96,50.5,50.75,468000.0,32.4699,32.4699,32.1768,32.3361,468000.0
2015-02-04 10:00:00,50.76,50.98,50.73,50.89,344600.0,32.3425,32.4827,32.3234,32.4253,344600.0
2015-02-04 10:30:00,50.89,51.05,50.83,50.85,272700.0,32.4253,32.5273,32.3871,32.3998,272700.0
2015-02-04 11:00:00,50.84,50.91,50.73,50.87,184300.0,32.3935,32.4381,32.3234,32.4126,184300.0
2015-02-04 11:30:00,50.87,50.97,50.84,50.96,203700.0,32.4126,32.4763,32.3935,32.4699,203700.0
2015-02-04 12:00:00,50.96,51.14,50.95,50.95,278700.0,32.4699,32.5846,32.4636,32.4636,278700.0
2015-02-04 12:30:00,50.96,50.98,50.69,50.79,260300.0,32.4699,32.4827,32.2979,32.3616,260300.0
2015-02-04 13:00:00,50.79,50.8,49.32,49.87,2249600.0,32.3616,32.368,31.425,31.7754,2249600.0
2015-02-04 13:30:00,49.88,49.9,49.4,49.62,1261200.0,31.7818,31.7945,31.476,31.6161,1261200.0
2015-02-04 14:00:00,49.62,49.91,49.6,49.85,785200.0,31.6161,31.8009,31.6034,31.7627,785200.0
2015-02-04 14:30:00,49.85,49.85,49.64,49.67,699700.0,31.7627,31.7627,31.6289,31.648,699700.0
2015-02-04 15:00:00,49.66,49.84,49.56,49.84,568900.0,31.6416,31.7563,31.5779,31.7563,568900.0
2015-02-04 15:30:00,49.84,49.89,49.41,49.48,1800000.0,31.7563,31.7882,31.4823,31.5269,1800000.0
2015-02-05 09:30:00,49.57,49.73,49.05,49.29,741900.0,31.5843,31.6862,31.2529,31.4059,741900.0
2015-02-05 10:00:00,49.3,49.47,49.22,49.45,579300.0,31.4122,31.5206,31.3613,31.5078,579300.0
2015-02-05 10:30:00,49.45,49.57,49.35,49.51,505700.0,31.5078,31.5843,31.4441,31.546,505700.0
2015-02-05 11:00:00,49.51,49.59,49.42,49.45,338900.0,31.546,31.597,31.4887,31.5078,338900.0
2015-02-05 11:30:00,49.45,49.62,49.45,49.6,219800.0,31.5078,31.6161,31.5078,31.6034,219800.0
2015-02-05 12:00:00,49.6,49.62,49.47,49.54,361700.0,31.6034,31.6161,31.5206,31.5652,361700.0
2015-02-05 12:30:00,49.55,49.56,49.43,49.55,466700.0,31.5715,31.5779,31.4951,31.5715,466700.0
2015-02-05 13:00:00,49.56,49.68,49.52,49.67,286400.0,31.5779,31.6544,31.5524,31.648,286400.0
2015-02-05 13:30:00,49.67,49.88,49.66,49.82,256600.0,31.648,31.7818,31.6416,31.7436,256600.0
2015-02-05 14:00:00,49.83,49.83,49.72,49.79,272100.0,31.7499,31.7499,31.6798,31.7244,272100.0
2015-02-05 14:30:00,49.79,49.85,49.75,49.78,298100.0,31.7244,31.7627,31.699,31.7181,298100.0
2015-02-05 15:00:00,49.79,49.8,49.71,49.79,399900.0,31.7244,31.7308,31.6735,31.7244,399900.0
2015-02-05 15:30:00,49.78,49.79,49.65,49.7,618800.0,31.7181,31.7244,31.6352,31.6671,618800.0
2015-02-06 09:30:00,49.43,49.44,49.06,49.18,643200.0,31.4951,31.5014,31.2593,31.3358,643200.0
2015-02-06 10:00:00,49.18,49.28,49.03,49.25,511900.0,31.3358,31.3995,31.2402,31.3804,511900.0
2015-02-06 10:30:00,49.25,49.33,49.11,49.11,537400.0,31.3804,31.4314,31.2912,31.2912,537400.0
2015-02-06 11:00:00,49.12,49.13,49.03,49.09,562400.0,31.2975,31.3039,31.2402,31.2784,562400.0
2015-02-06 11:30:00,49.09,49.21,49.09,49.14,422100.0,31.2784,31.3549,31.2784,31.3103,422100.0
2015-02-06 12:00:00,49.15,49.19,49.04,49.05,491400.0,31.3167,31.3421,31.2466,31.2529,491400.0
2015-02-06 12:30:00,49.05,49.18,49.05,49.1,566700.0,31.2529,31.3358,31.2529,31.2848,566700.0
2015-02-06 13:00:00,49.1,49.12,48.94,48.94,641800.0,31.2848,31.2975,31.1829,31.1829,641800.0
2015-02-06 13:30:00,48.94,48.98,48.85,48.87,568900.0,31.1829,31.2083,31.1255,31.1383,568900.0
2015-02-06 14:00:00,48.87,48.89,48.6,48.62,546700.0,31.1383,31.151,30.9662,30.979,546700.0
2015-02-06 14:30:00,48.62,48.65,48.36,48.37,465200.0,30.979,30.9981,30.8133,30.8197,465200.0
2015-02-06 15:00:00,48.37,48.39,48.02,48.05,602200.0,30.8197,30.8324,30.5967,30.6158,602200.0
2015-02-06 15:30:00,48.04,48.19,47.86,48.16,1577200.0,30.6094,30.705,30.4947,30.6859,1577200.0
2015-02-09 09:30:00,48.21,48.3,47.95,48.04,614600.0,30.7177,30.7751,30.5521,30.6094,614600.0
2015-02-09 10:00:00,48.02,48.14,47.91,47.91,572400.0,30.5967,30.6731,30.5266,30.5266,572400.0
2015-02-09 10:30:00,47.92,47.95,47.74,47.9,416100.0,30.5329,30.5521,30.4183,30.5202,416100.0
2015-02-09 11:00:00,47.9,48.19,47.89,48.16,406600.0,30.5202,30.705,30.5138,30.6859,406600.0
2015-02-09 11:30:00,48.16,48.29,48.15,48.28,348400.0,30.6859,30.7687,30.6795,30.7623,348400.0
2015-02-09 12:00:00,48.28,48.33,48.13,48.19,328900.0,30.7623,30.7942,30.6668,30.705,328900.0
2015-02-09 12:30:00,48.19,48.26,48.13,48.14,246700.0,30.705,30.7496,30.6668,30.6731,246700.0
2015-02-09 13:00:00,48.15,48.21,47.96,47.96,319000.0,30.6795,30.7177,30.5584,30.5584,319000.0
2015-02-09 13:30:00,47.97,47.97,47.79,47.88,277100.0,30.5648,30.5648,30.4501,30.5075,277100.0
2015-02-09 14:00:00,47.88,47.9,47.72,47.8,286700.0,30.5075,30.5202,30.4055,30.4565,286700.0
2015-02-09 14:30:00,47.8,47.93,47.75,47.76,400500.0,30.4565,30.5393,30.4246,30.431,400500.0
2015-02-09 15:00:00,47.76,47.78,47.63,47.78,405200.0,30.431,30.4437,30.3482,30.4437,405200.0
2015-02-09 15:30:00,47.78,47.85,47.68,47.81,980700.0,30.4437,30.4883,30.38,30.4629,980700.0
2015-02-10 09:30:00,47.72,48.11,47.72,48.02,512800.0,30.4055,30.654,30.4055,30.5967,512800.0
2015-02-10 10:00:00,48.03,48.13,47.9,48.06,288700.0,30.603,30.6668,30.5202,30.6222,288700.0
2015-02-10 10:30:00,48.07,48.19,47.99,48.19,317000.0,30.6285,30.705,30.5776,30.705,317000.0
2015-02-10 11:00:00,48.19,48.25,48.14,48.21,331500.0,30.705,30.7432,30.6731,30.7177,331500.0
2015-02-10 11:30:00,48.21,48.25,48.12,48.13,224400.0,30.7177,30.7432,30.6604,30.6668,224400.0
2015-02-10 12:00:00,48.12,48.25,48.05,48.24,184600.0,30.6604,30.7432,30.6158,30.7368,184600.0
2015-02-10 12:30:00,48.24,48.25,48.17,48.18,154000.0,30.7368,30.7432,30.6922,30.6986,154000.0
2015-02-10 13:00:00,48.18,48.3,48.15,48.2,232500.0,30.6986,30.7751,30.6795,30.7114,232500.0
2015-02-10 13:30:00,48.19,48.32,48.16,48.27,185800.0,30.705,30.7878,30.6859,30.756,185800.0
2015-02-10 14:00:00,48.27,48.53,48.27,48.43,491500.0,30.756,30.9216,30.756,30.8579,491500.0
2015-02-10 14:30:00,48.43,48.75,48.41,48.74,426900.0,30.8579,31.0618,30.8452,31.0554,426900.0
2015-02-10 15:00:00,48.74,48.75,48.6,48.72,685800.0,31.0554,31.0618,30.9662,31.0427,685800.0
2015-02-10 15:30:00,48.71,48.8,48.67,48.68,946800.0,31.0363,31.0937,31.0108,31.0172,946800.0
2015-02-11 09:30:00,48.42,48.67,47.92,48.13,627100.0,30.8515,31.0108,30.5329,30.6668,627100.0
2015-02-11 10:00:00,48.12,48.15,48.0,48.11,513500.0,30.6604,30.6795,30.5839,30.654,513500.0
2015-02-11 10:30:00,48.11,48.11,47.82,47.82,527300.0,30.654,30.654,30.4692,30.4692,527300.0
2015-02-11 11:00:00,47.83,48.03,47.77,47.8,405200.0,30.4756,30.603,30.4374,30.4565,405200.0
2015-02-11 11:30:00,47.81,47.82,47.72,47.73,274600.0,30.4629,30.4692,30.4055,30.4119,274600.0
2015-02-11 12:00:00,47.72,47.9,47.66,47.78,427200.0,30.4055,30.5202,30.3673,30.4437,427200.0
2015-02-11 12:30:00,47.79,47.88,47.7,47.7,328500.0,30.4501,30.5075,30.3928,30.3928,328500.0
2015-02-11 13:00:00,47.71,47.9,47.69,47.8,480800.0,30.3991,30.5202,30.3864,30.4565,480800.0
2015-02-11 13:30:00,47.81,48.16,47.79,48.08,647800.0,30.4629,30.6859,30.4501,30.6349,647800.0
2015-02-11 14:00:00,48.08,48.09,47.79,47.9,412800.0,30.6349,30.6413,30.4501,30.5202,412800.0
2015-02-11 14:30:00,47.9,48.03,47.85,48.02,347200.0,30.5202,30.603,30.4883,30.5967,347200.0
2015-02-11 15:00:00,48.03,48.13,47.95,48.0,476800.0,30.603,30.6668,30.5521,30.5839,476800.0
2015-02-11 15:30:00,48.01,48.06,47.84,47.96,1456200.0,30.5903,30.6222,30.482,30.5584,1456200.0
2015-02-12 09:30:00,47.6,47.63,46.98,47.16,550900.0,30.671,30.6904,30.2715,30.3875,550900.0
2015-02-12 10:00:00,47.17,47.25,47.0,47.02,416200.0,30.394,30.4455,30.2844,30.2973,416200.0
2015-02-12 10:30:00,47.02,47.12,46.88,46.88,1108400.0,30.2973,30.3618,30.2071,30.2071,1108400.0
2015-02-12 11:00:00,46.89,46.91,46.55,46.58,1387200.0,30.2136,30.2264,29.9945,30.0138,1387200.0
2015-02-12 11:30:00,46.58,46.74,46.29,46.68,1058700.0,30.0138,30.1169,29.8269,30.0782,1058700.0
2015-02-12 12:00:00,46.68,46.74,46.54,46.57,684600.0,30.0782,30.1169,29.988,30.0074,684600.0
2015-02-12 12:30:00,46.57,46.64,46.5,46.62,1016800.0,30.0074,30.0525,29.9623,30.0396,1016800.0
2015-02-12 13:00:00,46.62,46.63,46.54,46.58,380200.0,30.0396,30.046,29.988,30.0138,380200.0
2015-02-12 13:30:00,46.58,46.63,46.52,46.61,489100.0,30.0138,30.046,29.9751,30.0331,489100.0
2015-02-12 14:00:00,46.61,46.62,46.53,46.55,378100.0,30.0331,30.0396,29.9816,29.9945,378100.0
2015-02-12 14:30:00,46.55,46.73,46.54,46.72,527800.0,29.9945,30.1105,29.988,30.104,527800.0
2015-02-12 15:00:00,46.71,46.79,46.66,46.7,773200.0,30.0976,30.1491,30.0654,30.0911,773200.0
2015-02-12 15:30:00,46.7,46.7,46.5,46.56,1595000.0,30.0911,30.0911,29.9623,30.0009,1595000.0
2015-02-13 09:30:00,46.43,46.54,45.8,45.94,999100.0,29.9172,29.988,29.5112,29.6014,999100.0
2015-02-13 10:00:00,45.93,45.99,45.8,45.95,742200.0,29.595,29.6336,29.5112,29.6079,742200.0
2015-02-13 10:30:00,45.95,46.04,45.88,45.97,928600.0,29.6079,29.6659,29.5628,29.6207,928600.0
2015-02-13 11:00:00,45.97,46.1,45.9,45.9,543400.0,29.6207,29.7045,29.5756,29.5756,543400.0
2015-02-13 11:30:00,45.91,46.0,45.85,45.93,447600.0,29.5821,29.6401,29.5434,29.595,447600.0
2015-02-13 12:00:00,45.93,46.04,45.9,45.94,422800.0,29.595,29.6659,29.5756,29.6014,422800.0
2015-02-13 12:30:00,45.95,45.99,45.72,45.72,418200.0,29.6079,29.6336,29.4597,29.4597,418200.0
2015-02-13 13:00:00,45.72,45.75,45.54,45.72,483500.0,29.4597,29.479,29.3437,29.4597,483500.0
2015-02-13 13:30:00,45.71,45.73,45.58,45.62,497400.0,29.4532,29.4661,29.3695,29.3952,497400.0
2015-02-13 14:00:00,45.61,45.81,45.6,45.66,397000.0,29.3888,29.5177,29.3823,29.421,397000.0
2015-02-13 14:30:00,45.68,45.72,45.56,45.65,278200.0,29.4339,29.4597,29.3566,29.4146,278200.0
2015-02-13 15:00:00,45.64,45.81,45.6,45.8,532100.0,29.4081,29.5177,29.3823,29.5112,532100.0
2015-02-13 15:30:00,45.79,45.93,45.75,45.88,924400.0,29.5048,29.595,29.479,29.5628,924400.0
2015-02-17 09:30:00,45.69,45.83,45.22,45.82,1042700.0,29.4403,29.5305,29.1375,29.5241,1042700.0
2015-02-17 10:00:00,45.83,46.14,45.79,46.06,750900.0,29.5305,29.7303,29.5048,29.6787,750900.0
2015-02-17 10:30:00,46.06,46.11,45.81,45.81,462400.0,29.6787,29.711,29.5177,29.5177,462400.0
2015-02-17 11:00:00,45.82,45.93,45.77,45.9,489000.0,29.5241,29.595,29.4919,29.5756,489000.0
2015-02-17 11:30:00,45.89,45.93,45.64,45.73,503400.0,29.5692,29.595,29.4081,29.4661,503400.0
2015-02-17 12:00:00,45.72,45.85,45.57,45.73,530200.0,29.4597,29.5434,29.363,29.4661,530200.0
2015-02-17 12:30:00,45.74,45.79,45.59,45.64,276300.0,29.4725,29.5048,29.3759,29.4081,276300.0
2015-02-17 13:00:00,45.64,45.71,45.51,45.51,404700.0,29.4081,29.4532,29.3243,29.3243,404700.0
2015-02-17 13:30:00,45.51,45.58,45.39,45.42,406600.0,29.3243,29.3695,29.247,29.2664,406600.0
2015-02-17 14:00:00,45.41,45.53,45.36,45.45,661900.0,29.2599,29.3372,29.2277,29.2857,661900.0
2015-02-17 14:30:00,45.44,45.52,45.38,45.48,590000.0,29.2792,29.3308,29.2406,29.305,590000.0
2015-02-17 15:00:00,45.47,45.58,45.35,45.39,679100.0,29.2986,29.3695,29.2213,29.247,679100.0
2015-02-17 15:30:00,45.39,45.57,45.37,45.55,1112500.0,29.247,29.363,29.2341,29.3501,1112500.0
2015-02-18 09:30:00,46.0,46.11,45.69,45.92,757400.0,29.6401,29.711,29.4403,29.5885,757400.0
2015-02-18 10:00:00,45.92,45.99,45.84,45.85,412800.0,29.5885,29.6336,29.537,29.5434,412800.0
2015-02-18 10:30:00,45.84,46.1,45.73,46.09,539900.0,29.537,29.7045,29.4661,29.6981,539900.0
2015-02-18 11:00:00,46.09,46.33,46.08,46.3,452900.0,29.6981,29.8527,29.6916,29.8334,452900.0
2015-02-18 11:30:00,46.3,46.3,46.13,46.13,296300.0,29.8334,29.8334,29.7238,29.7238,296300.0
2015-02-18 12:00:00,46.13,46.36,46.1,46.34,273000.0,29.7238,29.872,29.7045,29.8592,273000.0
2015-02-18 12:30:00,46.33,46.48,46.21,46.34,444500.0,29.8527,29.9494,29.7754,29.8592,444500.0
2015-02-18 13:00:00,46.35,46.42,46.24,46.3,289800.0,29.8656,29.9107,29.7947,29.8334,289800.0
2015-02-18 13:30:00,46.3,46.38,46.24,46.35,215400.0,29.8334,29.8849,29.7947,29.8656,215400.0
2015-02-18 14:00:00,46.35,46.97,46.34,46.69,716100.0,29.8656,30.2651,29.8592,30.0847,716100.0
2015-02-18 14:30:00,46.7,46.95,46.69,46.87,396700.0,30.0911,30.2522,30.0847,30.2007,396700.0
2015-02-18 15:00:00,46.88,46.95,46.82,46.92,515900.0,30.2071,30.2522,30.1684,30.2329,515900.0
2015-02-18 15:30:00,46.91,46.93,46.78,46.86,1016000.0,30.2264,30.2393,30.1427,30.1942,1016000.0
2015-02-19 09:30:00,46.8,46.87,46.57,46.83,424900.0,30.1556,30.2007,30.0074,30.1749,424900.0
2015-02-19 10:00:00,46.82,46.85,46.57,46.57,283200.0,30.1684,30.1878,30.0074,30.0074,283200.0
2015-02-19 10:30:00,46.57,46.63,46.5,46.51,281600.0,30.0074,30.046,29.9623,29.9687,281600.0
2015-02-19 11:00:00,46.51,46.53,46.43,46.44,265000.0,29.9687,29.9816,29.9172,29.9236,265000.0
2015-02-19 11:30:00,46.43,46.57,46.4,46.54,229100.0,29.9172,30.0074,29.8978,29.988,229100.0
2015-02-19 12:00:00,46.54,46.55,46.29,46.3,209000.0,29.988,29.9945,29.8269,29.8334,209000.0
2015-02-19 12:30:00,46.3,46.3,46.17,46.17,220300.0,29.8334,29.8334,29.7496,29.7496,220300.0
2015-02-19 13:00:00,46.17,46.19,46.05,46.07,249000.0,29.7496,29.7625,29.6723,29.6852,249000.0
2015-02-19 13:30:00,46.07,46.12,46.01,46.1,186700.0,29.6852,29.7174,29.6465,29.7045,186700.0
2015-02-19 14:00:00,46.11,46.2,46.09,46.14,221800.0,29.711,29.7689,29.6981,29.7303,221800.0
2015-02-19 14:30:00,46.15,46.21,46.14,46.2,181000.0,29.7367,29.7754,29.7303,29.7689,181000.0
2015-02-19 15:00:00,46.2,46.23,46.16,46.18,225000.0,29.7689,29.7883,29.7432,29.7561,225000.0
2015-02-19 15:30:00,46.18,46.23,46.09,46.18,744800.0,29.7561,29.7883,29.6981,29.7561,744800.0
2015-02-20 09:30:00,46.11,46.22,45.93,45.96,456700.0,29.711,29.7818,29.595,29.6143,456700.0
2015-02-20 10:00:00,45.96,46.04,45.81,45.81,281700.0,29.6143,29.6659,29.5177,29.5177,281700.0
2015-02-20 10:30:00,45.81,46.01,45.8,45.93,317800.0,29.5177,29.6465,29.5112,29.595,317800.0
2015-02-20 11:00:00,45.93,45.94,45.74,45.75,264200.0,29.595,29.6014,29.4725,29.479,264200.0
2015-02-20 11:30:00,45.76,45.81,45.6,45.74,247500.0,29.4854,29.5177,29.3823,29.4725,247500.0
2015-02-20 12:00:00,45.75,45.94,45.75,45.8,150100.0,29.479,29.6014,29.479,29.5112,150100.0
2015-02-20 12:30:00,45.78,45.98,45.74,45.94,208700.0,29.4983,29.6272,29.4725,29.6014,208700.0
2015-02-20 13:00:00,45.93,45.99,45.87,45.9,187600.0,29.595,29.6336,29.5563,29.5756,187600.0
2015-02-20 13:30:00,45.9,46.03,45.9,45.99,124000.0,29.5756,29.6594,29.5756,29.6336,124000.0
2015-02-20 14:00:00,46.0,46.06,45.95,45.98,123400.0,29.6401,29.6787,29.6079,29.6272,123400.0
2015-02-20 14:30:00,45.97,46.1,45.96,46.1,153600.0,29.6207,29.7045,29.6143,29.7045,153600.0
2015-02-20 15:00:00,46.1,46.16,46.08,46.13,256200.0,29.7045,29.7432,29.6916,29.7238,256200.0
2015-02-20 15:30:00,46.14,46.22,46.1,46.14,589000.0,29.7303,29.7818,29.7045,29.7303,589000.0
2015-02-23 09:30:00,46.28,46.54,46.25,46.51,346800.0,29.8205,29.988,29.8012,29.9687,346800.0
2015-02-23 10:00:00,46.49,46.51,46.39,46.44,284500.0,29.9558,29.9687,29.8914,29.9236,284500.0
2015-02-23 10:30:00,46.45,46.48,46.27,46.37,286200.0,29.93,29.9494,29.8141,29.8785,286200.0
2015-02-23 11:00:00,46.37,46.42,46.15,46.23,347800.0,29.8785,29.9107,29.7367,29.7883,347800.0
2015-02-23 11:30:00,46.23,46.43,46.23,46.38,296200.0,29.7883,29.9172,29.7883,29.8849,296200.0
2015-02-23 12:00:00,46.37,46.38,46.25,46.3,242300.0,29.8785,29.8849,29.8012,29.8334,242300.0
2015-02-23 12:30:00,46.31,46.36,46.25,46.25,252800.0,29.8398,29.872,29.8012,29.8012,252800.0
2015-02-23 13:00:00,46.26,46.27,46.13,46.18,224000.0,29.8076,29.8141,29.7238,29.7561,224000.0
2015-02-23 13:30:00,46.19,46.23,46.13,46.17,261800.0,29.7625,29.7883,29.7238,29.7496,261800.0
2015-02-23 14:00:00,46.18,46.35,46.17,46.33,272300.0,29.7561,29.8656,29.7496,29.8527,272300.0
2015-02-23 14:30:00,46.32,46.39,46.28,46.29,313900.0,29.8463,29.8914,29.8205,29.8269,313900.0
2015-02-23 15:00:00,46.28,46.35,46.28,46.31,344800.0,29.8205,29.8656,29.8205,29.8398,344800.0
2015-02-23 15:30:00,46.31,46.47,46.29,46.46,915100.0,29.8398,29.9429,29.8269,29.9365,915100.0
2015-02-24 09:30:00,46.46,46.62,46.35,46.5,396600.0,29.9365,30.0396,29.8656,29.9623,396600.0
2015-02-24 10:00:00,46.51,46.54,46.26,46.43,436500.0,29.9687,29.988,29.8076,29.9172,436500.0
2015-02-24 10:30:00,46.44,46.84,46.4,46.84,342500.0,29.9236,30.1813,29.8978,30.1813,342500.0
2015-02-24 11:00:00,46.84,47.01,46.8,46.92,607500.0,30.1813,30.2909,30.1556,30.2329,607500.0
2015-02-24 11:30:00,46.93,46.94,46.67,46.68,308300.0,30.2393,30.2458,30.0718,30.0782,308300.0
2015-02-24 12:00:00,46.69,46.81,46.66,46.78,178500.0,30.0847,30.162,30.0654,30.1427,178500.0
2015-02-24 12:30:00,46.79,46.8,46.65,46.74,243700.0,30.1491,30.1556,30.0589,30.1169,243700.0
2015-02-24 13:00:00,46.73,46.76,46.64,46.64,232500.0,30.1105,30.1298,30.0525,30.0525,232500.0
2015-02-24 13:30:00,46.65,46.81,46.63,46.79,219800.0,30.0589,30.162,30.046,30.1491,219800.0
2015-02-24 14:00:00,46.79,46.86,46.72,46.76,210800.0,30.1491,30.1942,30.104,30.1298,210800.0
2015-02-24 14:30:00,46.77,46.87,46.7,46.79,288300.0,30.1362,30.2007,30.0911,30.1491,288300.0
2015-02-24 15:00:00,46.79,46.98,46.78,46.98,462700.0,30.1491,30.2715,30.1427,30.2715,462700.0
2015-02-24 15:30:00,46.97,47.0,46.89,46.91,893400.0,30.2651,30.2844,30.2136,30.2264,893400.0
2015-02-25 09:30:00,47.02,47.05,46.6,46.7,420900.0,30.2973,30.3166,30.0267,30.0911,420900.0
2015-02-25 10:00:00,46.7,46.76,46.36,46.4,332800.0,30.0911,30.1298,29.872,29.8978,332800.0
2015-02-25 10:30:00,46.41,46.45,46.28,46.3,400700.0,29.9043,29.93,29.8205,29.8334,400700.0
2015-02-25 11:00:00,46.3,46.36,46.25,46.3,369800.0,29.8334,29.872,29.8012,29.8334,369800.0
2015-02-25 11:30:00,46.3,46.32,46.17,46.22,282700.0,29.8334,29.8463,29.7496,29.7818,282700.0
2015-02-25 12:00:00,46.23,46.36,46.17,46.36,246700.0,29.7883,29.872,29.7496,29.872,246700.0
2015-02-25 12:30:00,46.36,46.38,46.21,46.21,215700.0,29.872,29.8849,29.7754,29.7754,215700.0
2015-02-25 13:00:00,46.22,46.28,46.13,46.17,308600.0,29.7818,29.8205,29.7238,29.7496,308600.0
2015-02-25 13:30:00,46.16,46.2,46.07,46.14,295200.0,29.7432,29.7689,29.6852,29.7303,295200.0
2015-02-25 14:00:00,46.14,46.19,45.96,45.99,329100.0,29.7303,29.7625,29.6143,29.6336,329100.0
2015-02-25 14:30:00,46.0,46.01,45.86,45.95,435400.0,29.6401,29.6465,29.5499,29.6079,435400.0
2015-02-25 15:00:00,45.96,45.97,45.87,45.91,339700.0,29.6143,29.6207,29.5563,29.5821,339700.0
2015-02-25 15:30:00,45.91,45.95,45.87,45.9,1144700.0,29.5821,29.6079,29.5563,29.5756,1144700.0
2015-02-26 09:30:00,46.03,46.15,45.81,45.83,541300.0,29.6594,29.7367,29.5177,29.5305,541300.0
2015-02-26 10:00:00,45.82,45.92,45.81,45.87,222100.0,29.5241,29.5885,29.5177,29.5563,222100.0
2015-02-26 10:30:00,45.87,45.99,45.84,45.91,274700.0,29.5563,29.6336,29.537,29.5821,274700.0
2015-02-26 11:00:00,45.9,46.03,45.9,45.96,248300.0,29.5756,29.6594,29.5756,29.6143,248300.0
2015-02-26 11:30:00,45.96,46.08,45.91,46.02,156500.0,29.6143,29.6916,29.5821,29.653,156500.0
2015-02-26 12:00:00,46.02,46.03,45.78,45.83,148900.0,29.653,29.6594,29.4983,29.5305,148900.0
2015-02-26 12:30:00,45.83,45.84,45.68,45.83,304700.0,29.5305,29.537,29.4339,29.5305,304700.0
2015-02-26 13:00:00,45.83,45.92,45.82,45.87,139500.0,29.5305,29.5885,29.5241,29.5563,139500.0
2015-02-26 13:30:00,45.87,45.88,45.78,45.85,123200.0,29.5563,29.5628,29.4983,29.5434,123200.0
2015-02-26 14:00:00,45.85,45.88,45.69,45.71,155300.0,29.5434,29.5628,29.4403,29.4532,155300.0
2015-02-26 14:30:00,45.7,45.8,45.69,45.8,225700.0,29.4468,29.5112,29.4403,29.5112,225700.0
2015-02-26 15:00:00,45.8,45.81,45.69,45.74,242400.0,29.5112,29.5177,29.4403,29.4725,242400.0
2015-02-26 15:30:00,45.75,45.83,45.71,45.76,414800.0,29.479,29.5305,29.4532,29.4854,414800.0
2015-02-27 09:30:00,45.76,45.79,45.52,45.64,339800.0,29.4854,29.5048,29.3308,29.4081,339800.0
2015-02-27 10:00:00,45.64,45.7,45.58,45.63,331300.0,29.4081,29.4468,29.3695,29.4017,331300.0
2015-02-27 10:30:00,45.63,45.79,45.58,45.78,187200.0,29.4017,29.5048,29.3695,29.4983,187200.0
2015-02-27 11:00:00,45.78,45.84,45.69,45.8,198700.0,29.4983,29.537,29.4403,29.5112,198700.0
2015-02-27 11:30:00,45.79,45.88,45.78,45.88,279100.0,29.5048,29.5628,29.4983,29.5628,279100.0
2015-02-27 12:00:00,45.87,45.93,45.76,45.93,186300.0,29.5563,29.595,29.4854,29.595,186300.0
2015-02-27 12:30:00,45.93,45.94,45.83,45.91,113200.0,29.595,29.6014,29.5305,29.5821,113200.0
2015-02-27 13:00:00,45.91,45.91,45.8,45.82,137500.0,29.5821,29.5821,29.5112,29.5241,137500.0
2015-02-27 13:30:00,45.82,45.83,45.69,45.71,149800.0,29.5241,29.5305,29.4403,29.4532,149800.0
2015-02-27 14:00:00,45.72,45.79,45.68,45.74,160900.0,29.4597,29.5048,29.4339,29.4725,160900.0
2015-02-27 14:30:00,45.73,45.76,45.62,45.69,153100.0,29.4661,29.4854,29.3952,29.4403,153100.0
2015-02-27 15:00:00,45.69,45.73,45.63,45.73,199100.0,29.4403,29.4661,29.4017,29.4661,199100.0
2015-02-27 15:30:00,45.73,45.82,45.7,45.78,553400.0,29.4661,29.5241,29.4468,29.4983,553400.0
2015-03-02 09:30:00,45.8,45.8,45.16,45.19,756900.0,29.5112,29.5112,29.0988,29.1182,756900.0
2015-03-02 10:00:00,45.19,45.28,44.9,44.99,763400.0,29.1182,29.1761,28.9313,28.9893,763400.0
2015-03-02 10:30:00,44.99,45.01,44.8,44.81,470200.0,28.9893,29.0022,28.8669,28.8733,470200.0
2015-03-02 11:00:00,44.82,44.84,44.69,44.73,469300.0,28.8797,28.8926,28.796,28.8218,469300.0
2015-03-02 11:30:00,44.74,44.83,44.68,44.7,358700.0,28.8282,28.8862,28.7895,28.8024,358700.0
2015-03-02 12:00:00,44.7,44.84,44.67,44.68,317300.0,28.8024,28.8926,28.7831,28.7895,317300.0
2015-03-02 12:30:00,44.69,44.96,44.65,44.95,364800.0,28.796,28.97,28.7702,28.9635,364800.0
2015-03-02 13:00:00,44.95,45.14,44.95,45.07,332900.0,28.9635,29.0859,28.9635,29.0408,332900.0
2015-03-02 13:30:00,45.07,45.1,45.0,45.05,335400.0,29.0408,29.0602,28.9957,29.0279,335400.0
2015-03-02 14:00:00,45.05,45.1,44.94,44.97,346400.0,29.0279,29.0602,28.9571,28.9764,346400.0
2015-03-02 14:30:00,44.97,45.02,44.9,44.95,335600.0,28.9764,29.0086,28.9313,28.9635,335600.0
2015-03-02 15:00:00,44.95,45.03,44.93,44.96,467000.0,28.9635,29.0151,28.9506,28.97,467000.0
2015-03-02 15:30:00,44.95,44.97,44.84,44.87,676600.0,28.9635,28.9764,28.8926,28.912,676600.0
2015-03-03 09:30:00,45.09,45.1,44.67,44.69,560900.0,29.0537,29.0602,28.7831,28.796,560900.0
2015-03-03 10:00:00,44.68,44.77,44.56,44.77,476200.0,28.7895,28.8475,28.7122,28.8475,476200.0
2015-03-03 10:30:00,44.76,44.92,44.72,44.88,364700.0,28.8411,28.9442,28.8153,28.9184,364700.0
2015-03-03 11:00:00,44.87,45.08,44.85,45.03,255900.0,28.912,29.0473,28.8991,29.0151,255900.0
2015-03-03 11:30:00,45.03,45.09,44.83,45.08,291900.0,29.0151,29.0537,28.8862,29.0473,291900.0
2015-03-03 12:00:00,45.08,45.08,44.86,44.93,304300.0,29.0473,29.0473,28.9055,28.9506,304300.0
2015-03-03 12:30:00,44.93,45.04,44.9,45.01,173100.0,28.9506,29.0215,28.9313,29.0022,173100.0
2015-03-03 13:00:00,45.0,45.19,45.0,45.17,230600.0,28.9957,29.1182,28.9957,29.1053,230600.0
2015-03-03 13:30:00,45.17,45.19,45.05,45.07,281300.0,29.1053,29.1182,29.0279,29.0408,281300.0
2015-03-03 14:00:00,45.08,45.14,45.04,45.11,283800.0,29.0473,29.0859,29.0215,29.0666,283800.0
2015-03-03 14:30:00,45.11,45.14,45.06,45.09,248100.0,29.0666,29.0859,29.0344,29.0537,248100.0
2015-03-03 15:00:00,45.09,45.17,45.05,45.12,358400.0,29.0537,29.1053,29.0279,29.0731,358400.0
2015-03-03 15:30:00,45.12,45.15,45.07,45.14,584400.0,29.0731,29.0924,29.0408,29.0859,584400.0
2015-03-04 09:30:00,45.05,45.05,44.67,44.79,417900.0,29.0279,29.0279,28.7831,28.8604,417900.0
2015-03-04 10:00:00,44.8,44.8,44.64,44.7,284300.0,28.8669,28.8669,28.7638,28.8024,284300.0
2015-03-04 10:30:00,44.7,44.87,44.68,44.75,212000.0,28.8024,28.912,28.7895,28.8346,212000.0
2015-03-04 11:00:00,44.75,44.86,44.69,44.69,300800.0,28.8346,28.9055,28.796,28.796,300800.0
2015-03-04 11:30:00,44.7,44.78,44.67,44.68,219200.0,28.8024,28.854,28.7831,28.7895,219200.0
2015-03-04 12:00:00,44.68,44.78,44.65,44.73,142100.0,28.7895,28.854,28.7702,28.8218,142100.0
2015-03-04 12:30:00,44.73,44.85,44.73,44.75,133600.0,28.8218,28.8991,28.8218,28.8346,133600.0
2015-03-04 13:00:00,44.75,44.81,44.7,44.8,129200.0,28.8346,28.8733,28.8024,28.8669,129200.0
2015-03-04 13:30:00,44.8,44.84,44.76,44.78,143200.0,28.8669,28.8926,28.8411,28.854,143200.0
2015-03-04 14:00:00,44.78,44.8,44.69,44.69,191900.0,28.854,28.8669,28.796,28.796,191900.0
2015-03-04 14:30:00,44.69,44.71,44.61,44.7,236100.0,28.796,28.8089,28.7444,28.8024,236100.0
2015-03-04 15:00:00,44.7,44.82,44.65,44.82,370200.0,28.8024,28.8797,28.7702,28.8797,370200.0
2015-03-04 15:30:00,44.82,44.85,44.77,44.83,549000.0,28.8797,28.8991,28.8475,28.8862,549000.0
2015-03-05 09:30:00,44.96,45.07,44.82,45.03,550300.0,28.97,29.0408,28.8797,29.0151,550300.0
2015-03-05 10:00:00,45.03,45.2,44.99,45.18,536800.0,29.0151,29.1246,28.9893,29.1117,536800.0
2015-03-05 10:30:00,45.18,45.23,44.96,45.02,583200.0,29.1117,29.1439,28.97,29.0086,583200.0
2015-03-05 11:00:00,45.03,45.12,44.95,44.97,669600.0,29.0151,29.0731,28.9635,28.9764,669600.0
2015-03-05 11:30:00,44.97,44.97,44.89,44.97,239100.0,28.9764,28.9764,28.9249,28.9764,239100.0
2015-03-05 12:00:00,44.96,45.09,44.96,44.97,260800.0,28.97,29.0537,28.97,28.9764,260800.0
2015-03-05 12:30:00,44.97,44.99,44.92,44.97,180700.0,28.9764,28.9893,28.9442,28.9764,180700.0
2015-03-05 13:00:00,44.96,45.02,44.95,45.01,208800.0,28.97,29.0086,28.9635,29.0022,208800.0
2015-03-05 13:30:00,45.01,45.08,44.97,45.08,175900.0,29.0022,29.0473,28.9764,29.0473,175900.0
2015-03-05 14:00:00,45.08,45.09,45.0,45.02,285900.0,29.0473,29.0537,28.9957,29.0086,285900.0
2015-03-05 14:30:00,45.01,45.08,45.0,45.07,260100.0,29.0022,29.0473,28.9957,29.0408,260100.0
2015-03-05 15:00:00,45.08,45.09,45.03,45.09,326000.0,29.0473,29.0537,29.0151,29.0537,326000.0
2015-03-05 15:30:00,45.09,45.12,45.02,45.02,575900.0,29.0537,29.0731,29.0086,29.0086,575900.0
2015-03-06 09:30:00,44.52,44.56,43.9,43.97,1840000.0,28.6864,28.7122,28.2869,28.3321,1840000.0
2015-03-06 10:00:00,43.97,44.25,43.88,44.05,1115100.0,28.3321,28.5125,28.2741,28.3836,1115100.0
2015-03-06 10:30:00,44.05,44.3,44.02,44.28,863800.0,28.3836,28.5447,28.3643,28.5318,863800.0
2015-03-06 11:00:00,44.29,44.29,44.06,44.11,926100.0,28.5382,28.5382,28.39,28.4223,926100.0
2015-03-06 11:30:00,44.12,44.12,44.0,44.05,678200.0,28.4287,28.4287,28.3514,28.3836,678200.0
2015-03-06 12:00:00,44.05,44.15,43.93,43.97,560600.0,28.3836,28.448,28.3063,28.3321,560600.0
2015-03-06 12:30:00,43.97,44.16,43.97,44.07,370500.0,28.3321,28.4545,28.3321,28.3965,370500.0
2015-03-06 13:00:00,44.07,44.12,44.01,44.08,466000.0,28.3965,28.4287,28.3578,28.4029,466000.0
2015-03-06 13:30:00,44.07,44.18,44.01,44.16,588300.0,28.3965,28.4674,28.3578,28.4545,588300.0
2015-03-06 14:00:00,44.16,44.21,44.05,44.07,405500.0,28.4545,28.4867,28.3836,28.3965,405500.0
2015-03-06 14:30:00,44.07,44.1,44.01,44.09,443500.0,28.3965,28.4158,28.3578,28.4094,443500.0
2015-03-06 15:00:00,44.09,44.19,44.01,44.04,780400.0,28.4094,28.4738,28.3578,28.3772,780400.0
2015-03-06 15:30:00,44.04,44.09,43.93,44.08,1093100.0,28.3772,28.4094,28.3063,28.4029,1093100.0
2015-03-09 09:30:00,44.11,44.39,44.05,44.21,494100.0,28.4223,28.6027,28.3836,28.4867,494100.0
2015-03-09 10:00:00,44.22,44.43,44.22,44.41,509300.0,28.4931,28.6285,28.4931,28.6156,509300.0
2015-03-09 10:30:00,44.42,44.42,44.31,44.36,436500.0,28.622,28.622,28.5511,28.5833,436500.0
2015-03-09 11:00:00,44.36,44.37,44.21,44.22,406000.0,28.5833,28.5898,28.4867,28.4931,406000.0
2015-03-09 11:30:00,44.22,44.24,44.1,44.11,348200.0,28.4931,28.506,28.4158,28.4223,348200.0
2015-03-09 12:00:00,44.12,44.17,44.06,44.13,398000.0,28.4287,28.4609,28.39,28.4351,398000.0
2015-03-09 12:30:00,44.13,44.29,44.11,44.28,357100.0,28.4351,28.5382,28.4223,28.5318,357100.0
2015-03-09 13:00:00,44.29,44.32,44.27,44.31,339300.0,28.5382,28.5576,28.5254,28.5511,339300.0
2015-03-09 13:30:00,44.31,44.31,44.25,44.3,147600.0,28.5511,28.5511,28.5125,28.5447,147600.0
2015-03-09 14:00:00,44.3,44.3,44.2,44.23,332300.0,28.5447,28.5447,28.4803,28.4996,332300.0
2015-03-09 14:30:00,44.23,44.26,44.21,44.23,350700.0,28.4996,28.5189,28.4867,28.4996,350700.0
2015-03-09 15:00:00,44.22,44.24,44.1,44.14,344800.0,28.4931,28.506,28.4158,28.4416,344800.0
2015-03-09 15:30:00,44.13,44.16,43.97,43.99,924700.0,28.4351,28.4545,28.3321,28.3449,924700.0
2015-03-10 09:30:00,43.98,44.18,43.79,44.11,710500.0,28.3385,28.4674,28.2161,28.4223,710500.0
2015-03-10 10:00:00,44.11,44.39,44.08,44.35,937000.0,28.4223,28.6027,28.4029,28.5769,937000.0
2015-03-10 10:30:00,44.35,44.56,44.3,44.49,496000.0,28.5769,28.7122,28.5447,28.6671,496000.0
2015-03-10 11:00:00,44.5,44.54,44.35,44.39,500500.0,28.6736,28.6993,28.5769,28.6027,500500.0
2015-03-10 11:30:00,44.39,44.39,44.23,44.3,270700.0,28.6027,28.6027,28.4996,28.5447,270700.0
2015-03-10 12:00:00,44.31,44.39,44.27,44.33,604100.0,28.5511,28.6027,28.5254,28.564,604100.0
2015-03-10 12:30:00,44.33,44.35,44.23,44.3,243000.0,28.564,28.5769,28.4996,28.5447,243000.0
2015-03-10 13:00:00,44.29,44.36,44.26,44.32,1327800.0,28.5382,28.5833,28.5189,28.5576,1327800.0
2015-03-10 13:30:00,44.33,44.33,44.26,44.26,278700.0,28.564,28.564,28.5189,28.5189,278700.0
2015-03-10 14:00:00,44.27,44.27,44.11,44.12,363500.0,28.5254,28.5254,28.4223,28.4287,363500.0
2015-03-10 14:30:00,44.12,44.13,44.05,44.05,273000.0,28.4287,28.4351,28.3836,28.3836,273000.0
2015-03-10 15:00:00,44.06,44.11,44.0,44.03,510600.0,28.39,28.4223,28.3514,28.3707,510600.0
2015-03-10 15:30:00,44.03,44.13,43.91,43.93,1060400.0,28.3707,28.4351,28.2934,28.3063,1060400.0
2015-03-11 09:30:00,43.91,44.22,43.81,43.82,451900.0,28.2934,28.4931,28.229,28.2354,451900.0
2015-03-11 10:00:00,43.83,43.94,43.71,43.89,533900.0,28.2418,28.3127,28.1645,28.2805,533900.0
2015-03-11 10:30:00,43.88,43.89,43.66,43.78,275600.0,28.2741,28.2805,28.1323,28.2096,275600.0
2015-03-11 11:00:00,43.78,43.78,43.55,43.62,288200.0,28.2096,28.2096,28.0614,28.1065,288200.0
2015-03-11 11:30:00,43.62,43.75,43.61,43.71,174100.0,28.1065,28.1903,28.1001,28.1645,174100.0
2015-03-11 12:00:00,43.72,43.82,43.62,43.69,189400.0,28.171,28.2354,28.1065,28.1516,189400.0
2015-03-11 12:30:00,43.7,43.81,43.66,43.79,187100.0,28.1581,28.229,28.1323,28.2161,187100.0
2015-03-11 13:00:00,43.78,43.96,43.76,43.96,251800.0,28.2096,28.3256,28.1967,28.3256,251800.0
2015-03-11 13:30:00,43.96,43.96,43.77,43.81,337500.0,28.3256,28.3256,28.2032,28.229,337500.0
2015-03-11 14:00:00,43.82,43.89,43.77,43.88,213400.0,28.2354,28.2805,28.2032,28.2741,213400.0
2015-03-11 14:30:00,43.88,43.91,43.82,43.89,267600.0,28.2741,28.2934,28.2354,28.2805,267600.0
2015-03-11 15:00:00,43.88,43.9,43.75,43.78,328400.0,28.2741,28.2869,28.1903,28.2096,328400.0
2015-03-11 15:30:00,43.77,43.78,43.68,43.7,646500.0,28.2032,28.2096,28.1452,28.1581,646500.0
2015-03-12 09:30:00,43.85,44.13,43.82,43.89,344000.0,28.2547,28.4351,28.2354,28.2805,344000.0
2015-03-12 10:00:00,43.89,44.12,43.88,44.0,294300.0,28.2805,28.4287,28.2741,28.3514,294300.0
2015-03-12 10:30:00,44.01,44.18,44.0,44.07,289000.0,28.3578,28.4674,28.3514,28.3965,289000.0
2015-03-12 11:00:00,44.08,44.18,43.94,44.18,310900.0,28.4029,28.4674,28.3127,28.4674,310900.0
2015-03-12 11:30:00,44.17,44.19,44.06,44.13,252800.0,28.4609,28.4738,28.39,28.4351,252800.0
2015-03-12 12:00:00,44.13,44.16,44.07,44.15,273800.0,28.4351,28.4545,28.3965,28.448,273800.0
2015-03-12 12:30:00,44.15,44.23,44.12,44.22,197100.0,28.448,28.4996,28.4287,28.4931,197100.0
2015-03-12 13:00:00,44.22,44.24,44.12,44.12,181200.0,28.4931,28.506,28.4287,28.4287,181200.0
2015-03-12 13:30:00,44.13,44.25,44.13,44.25,189100.0,28.4351,28.5125,28.4351,28.5125,189100.0
2015-03-12 14:00:00,44.26,44.33,44.23,44.3,212300.0,28.5189,28.564,28.4996,28.5447,212300.0
2015-03-12 14:30:00,44.3,44.38,44.25,44.37,553500.0,28.5447,28.5962,28.5125,28.5898,553500.0
2015-03-12 15:00:00,44.37,44.55,44.37,44.51,778900.0,28.5898,28.7058,28.5898,28.68,778900.0
2015-03-12 15:30:00,44.5,44.57,44.43,44.46,1873200.0,28.6736,28.7187,28.6285,28.6478,1873200.0
2015-03-13 09:30:00,44.4,44.45,44.01,44.25,368600.0,28.6091,28.6413,28.3578,28.5125,368600.0
2015-03-13 10:00:00,44.24,44.3,43.99,43.99,249300.0,28.506,28.5447,28.3449,28.3449,249300.0
2015-03-13 10:30:00,44.0,44.11,43.97,43.97,184000.0,28.3514,28.4223,28.3321,28.3321,184000.0
2015-03-13 11:00:00,43.97,43.98,43.75,43.8,363300.0,28.3321,28.3385,28.1903,28.2225,363300.0
2015-03-13 11:30:00,43.81,43.94,43.75,43.93,654600.0,28.229,28.3127,28.1903,28.3063,654600.0
2015-03-13 12:00:00,43.93,43.93,43.85,43.92,397000.0,28.3063,28.3063,28.2547,28.2998,397000.0
2015-03-13 12:30:00,43.93,44.0,43.9,43.99,502400.0,28.3063,28.3514,28.2869,28.3449,502400.0
2015-03-13 13:00:00,43.99,44.04,43.9,43.91,268500.0,28.3449,28.3772,28.2869,28.2934,268500.0
2015-03-13 13:30:00,43.91,43.99,43.85,43.96,257800.0,28.2934,28.3449,28.2547,28.3256,257800.0
2015-03-13 14:00:00,43.96,43.97,43.85,43.88,258400.0,28.3256,28.3321,28.2547,28.2741,258400.0
2015-03-13 14:30:00,43.88,43.89,43.75,43.86,275000.0,28.2741,28.2805,28.1903,28.2612,275000.0
2015-03-13 15:00:00,43.87,43.88,43.8,43.83,280100.0,28.2676,28.2741,28.2225,28.2418,280100.0
2015-03-13 15:30:00,43.83,44.0,43.81,43.93,845700.0,28.2418,28.3514,28.229,28.3063,845700.0
2015-03-16 09:30:00,44.12,44.71,44.12,44.7,394600.0,28.4287,28.8089,28.4287,28.8024,394600.0
2015-03-16 10:00:00,44.7,44.87,44.66,44.77,406200.0,28.8024,28.912,28.7767,28.8475,406200.0
2015-03-16 10:30:00,44.77,44.79,44.65,44.74,208500.0,28.8475,28.8604,28.7702,28.8282,208500.0
2015-03-16 11:00:00,44.75,44.92,44.71,44.82,244500.0,28.8346,28.9442,28.8089,28.8797,244500.0
2015-03-16 11:30:00,44.82,44.9,44.79,44.84,216000.0,28.8797,28.9313,28.8604,28.8926,216000.0
2015-03-16 12:00:00,44.84,44.85,44.74,44.8,194600.0,28.8926,28.8991,28.8282,28.8669,194600.0
2015-03-16 12:30:00,44.8,44.85,44.71,44.77,135400.0,28.8669,28.8991,28.8089,28.8475,135400.0
2015-03-16 13:00:00,44.78,44.78,44.58,44.58,182700.0,28.854,28.854,28.7251,28.7251,182700.0
2015-03-16 13:30:00,44.59,44.6,44.52,44.55,295900.0,28.7315,28.738,28.6864,28.7058,295900.0
2015-03-16 14:00:00,44.55,44.6,44.5,44.59,237500.0,28.7058,28.738,28.6736,28.7315,237500.0
2015-03-16 14:30:00,44.59,44.69,44.58,44.68,210600.0,28.7315,28.796,28.7251,28.7895,210600.0
2015-03-16 15:00:00,44.68,44.71,44.56,44.59,259600.0,28.7895,28.8089,28.7122,28.7315,259600.0
2015-03-16 15:30:00,44.6,44.64,44.53,44.63,691100.0,28.738,28.7638,28.6929,28.7573,691100.0
2015-03-17 09:30:00,44.48,44.77,44.3,44.6,249200.0,28.6607,28.8475,28.5447,28.738,249200.0
2015-03-17 10:00:00,44.6,44.71,44.58,44.7,196400.0,28.738,28.8089,28.7251,28.8024,196400.0
2015-03-17 10:30:00,44.7,44.7,44.4,44.41,221300.0,28.8024,28.8024,28.6091,28.6156,221300.0
2015-03-17 11:00:00,44.41,44.44,44.29,44.4,287800.0,28.6156,28.6349,28.5382,28.6091,287800.0
2015-03-17 11:30:00,44.4,44.47,44.36,44.43,155300.0,28.6091,28.6542,28.5833,28.6285,155300.0
2015-03-17 12:00:00,44.43,44.44,44.31,44.35,124200.0,28.6285,28.6349,28.5511,28.5769,124200.0
2015-03-17 12:30:00,44.35,44.49,44.34,44.49,127400.0,28.5769,28.6671,28.5705,28.6671,127400.0
2015-03-17 13:00:00,44.48,44.51,44.43,44.43,143500.0,28.6607,28.68,28.6285,28.6285,143500.0
2015-03-17 13:30:00,44.44,44.45,44.33,44.42,174700.0,28.6349,28.6413,28.564,28.622,174700.0
2015-03-17 14:00:00,44.42,44.46,44.31,44.32,148700.0,28.622,28.6478,28.5511,28.5576,148700.0
2015-03-17 14:30:00,44.33,44.44,44.3,44.43,207800.0,28.564,28.6349,28.5447,28.6285,207800.0
2015-03-17 15:00:00,44.43,44.46,44.38,44.43,232100.0,28.6285,28.6478,28.5962,28.6285,232100.0
2015-03-17 15:30:00,44.43,44.45,44.27,44.29,569700.0,28.6285,28.6413,28.5254,28.5382,569700.0
2015-03-18 09:30:00,44.32,44.59,44.29,44.59,261900.0,28.5576,28.7315,28.5382,28.7315,261900.0
2015-03-18 10:00:00,44.6,44.64,44.5,44.53,244200.0,28.738,28.7638,28.6736,28.6929,244200.0
2015-03-18 10:30:00,44.53,44.55,44.42,44.45,318000.0,28.6929,28.7058,28.622,28.6413,318000.0
2015-03-18 11:00:00,44.45,44.55,44.43,44.47,269300.0,28.6413,28.7058,28.6285,28.6542,269300.0
2015-03-18 11:30:00,44.48,44.52,44.36,44.41,210000.0,28.6607,28.6864,28.5833,28.6156,210000.0
2015-03-18 12:00:00,44.41,44.43,44.32,44.33,133000.0,28.6156,28.6285,28.5576,28.564,133000.0
2015-03-18 12:30:00,44.34,44.39,44.21,44.22,238700.0,28.5705,28.6027,28.4867,28.4931,238700.0
2015-03-18 13:00:00,44.21,44.35,44.12,44.34,331400.0,28.4867,28.5769,28.4287,28.5705,331400.0
2015-03-18 13:30:00,44.34,44.45,44.23,44.45,212000.0,28.5705,28.6413,28.4996,28.6413,212000.0
2015-03-18 14:00:00,44.45,45.0,44.44,44.99,900400.0,28.6413,28.9957,28.6349,28.9893,900400.0
2015-03-18 14:30:00,44.99,45.1,44.95,45.07,730600.0,28.9893,29.0602,28.9635,29.0408,730600.0
2015-03-18 15:00:00,45.07,45.49,45.04,45.33,960900.0,29.0408,29.3115,29.0215,29.2084,960900.0
2015-03-18 15:30:00,45.33,45.37,45.1,45.14,1357700.0,29.2084,29.2341,29.0602,29.0859,1357700.0
2015-03-19 09:30:00,45.01,45.42,44.7,45.22,715700.0,29.0022,29.2664,28.8024,29.1375,715700.0
2015-03-19 10:00:00,45.23,45.25,44.91,45.01,359600.0,29.1439,29.1568,28.9377,29.0022,359600.0
2015-03-19 10:30:00,45.02,45.05,44.69,44.7,383700.0,29.0086,29.0279,28.796,28.8024,383700.0
2015-03-19 11:00:00,44.7,44.89,44.64,44.81,322700.0,28.8024,28.9249,28.7638,28.8733,322700.0
2015-03-19 11:30:00,44.81,44.82,44.63,44.76,343800.0,28.8733,28.8797,28.7573,28.8411,343800.0
2015-03-19 12:00:00,44.76,44.79,44.68,44.74,162600.0,28.8411,28.8604,28.7895,28.8282,162600.0
2015-03-19 12:30:00,44.74,44.76,44.67,44.7,150100.0,28.8282,28.8411,28.7831,28.8024,150100.0
2015-03-19 13:00:00,44.7,44.83,44.67,44.83,170000.0,28.8024,28.8862,28.7831,28.8862,170000.0
2015-03-19 13:30:00,44.83,44.85,44.68,44.69,159300.0,28.8862,28.8991,28.7895,28.796,159300.0
2015-03-19 14:00:00,44.69,44.77,44.64,44.69,180700.0,28.796,28.8475,28.7638,28.796,180700.0
2015-03-19 14:30:00,44.69,44.73,44.59,44.73,233300.0,28.796,28.8218,28.7315,28.8218,233300.0
2015-03-19 15:00:00,44.73,44.76,44.63,44.65,220500.0,28.8218,28.8411,28.7573,28.7702,220500.0
2015-03-19 15:30:00,44.64,44.66,44.6,44.65,843700.0,28.7638,28.7767,28.738,28.7702,843700.0
2015-03-20 09:30:00,44.71,45.18,44.67,44.83,1202100.0,28.8089,29.1117,28.7831,28.8862,1202100.0
2015-03-20 10:00:00,44.83,44.85,44.65,44.69,239500.0,28.8862,28.8991,28.7702,28.796,239500.0
2015-03-20 10:30:00,44.69,45.0,44.68,44.97,304300.0,28.796,28.9957,28.7895,28.9764,304300.0
2015-03-20 11:00:00,44.98,45.0,44.81,44.83,220900.0,28.9828,28.9957,28.8733,28.8862,220900.0
2015-03-20 11:30:00,44.83,44.88,44.72,44.72,200800.0,28.8862,28.9184,28.8153,28.8153,200800.0
2015-03-20 12:00:00,44.72,44.9,44.72,44.89,120100.0,28.8153,28.9313,28.8153,28.9249,120100.0
2015-03-20 12:30:00,44.88,45.02,44.84,44.98,148500.0,28.9184,29.0086,28.8926,28.9828,148500.0
2015-03-20 13:00:00,44.98,45.1,44.97,45.03,172100.0,28.9828,29.0602,28.9764,29.0151,172100.0
2015-03-20 13:30:00,45.03,45.06,44.95,44.95,137200.0,29.0151,29.0344,28.9635,28.9635,137200.0
2015-03-20 14:00:00,44.95,45.02,44.86,44.9,216800.0,28.9635,29.0086,28.9055,28.9313,216800.0
2015-03-20 14:30:00,44.9,45.06,44.9,45.04,226000.0,28.9313,29.0344,28.9313,29.0215,226000.0
2015-03-20 15:00:00,45.04,45.06,44.86,44.99,309000.0,29.0215,29.0344,28.9055,28.9893,309000.0
2015-03-20 15:30:00,44.99,45.03,44.92,44.97,928500.0,28.9893,29.0151,28.9442,28.9764,928500.0
2015-03-23 09:30:00,45.04,45.33,45.02,45.3,290600.0,29.0215,29.2084,29.0086,29.189,290600.0
2015-03-23 10:00:00,45.3,45.36,45.23,45.32,216700.0,29.189,29.2277,29.1439,29.2019,216700.0
2015-03-23 10:30:00,45.31,45.32,45.2,45.27,162400.0,29.1955,29.2019,29.1246,29.1697,162400.0
2015-03-23 11:00:00,45.28,45.3,45.1,45.1,212100.0,29.1761,29.189,29.0602,29.0602,212100.0
2015-03-23 11:30:00,45.11,45.25,45.1,45.13,192000.0,29.0666,29.1568,29.0602,29.0795,192000.0
2015-03-23 12:00:00,45.13,45.2,45.03,45.2,230500.0,29.0795,29.1246,29.0151,29.1246,230500.0
2015-03-23 12:30:00,45.2,45.24,45.11,45.11,139300.0,29.1246,29.1504,29.0666,29.0666,139300.0
2015-03-23 13:00:00,45.11,45.22,45.1,45.19,108200.0,29.0666,29.1375,29.0602,29.1182,108200.0
2015-03-23 13:30:00,45.18,45.24,45.17,45.22,111500.0,29.1117,29.1504,29.1053,29.1375,111500.0
2015-03-23 14:00:00,45.21,45.25,45.2,45.21,188800.0,29.131,29.1568,29.1246,29.131,188800.0
2015-03-23 14:30:00,45.21,45.25,45.2,45.22,212700.0,29.131,29.1568,29.1246,29.1375,212700.0
2015-03-23 15:00:00,45.22,45.26,45.19,45.25,304500.0,29.1375,29.1633,29.1182,29.1568,304500.0
2015-03-23 15:30:00,45.26,45.27,45.17,45.18,610100.0,29.1633,29.1697,29.1053,29.1117,610100.0
2015-03-24 09:30:00,45.07,45.33,45.04,45.18,278100.0,29.0408,29.2084,29.0215,29.1117,278100.0
2015-03-24 10:00:00,45.17,45.22,45.02,45.06,141100.0,29.1053,29.1375,29.0086,29.0344,141100.0
2015-03-24 10:30:00,45.07,45.09,44.76,44.78,233900.0,29.0408,29.0537,28.8411,28.854,233900.0
2015-03-24 11:00:00,44.78,44.92,44.7,44.88,203600.0,28.854,28.9442,28.8024,28.9184,203600.0
2015-03-24 11:30:00,44.89,44.9,44.71,44.76,188700.0,28.9249,28.9313,28.8089,28.8411,188700.0
2015-03-24 12:00:00,44.75,44.76,44.55,44.56,179400.0,28.8346,28.8411,28.7058,28.7122,179400.0
2015-03-24 12:30:00,44.57,44.65,44.46,44.46,417200.0,28.7187,28.7702,28.6478,28.6478,417200.0
2015-03-24 13:00:00,44.46,44.58,44.44,44.5,307300.0,28.6478,28.7251,28.6349,28.6736,307300.0
2015-03-24 13:30:00,44.49,44.62,44.49,44.62,185600.0,28.6671,28.7509,28.6671,28.7509,185600.0
2015-03-24 14:00:00,44.62,44.64,44.52,44.55,189700.0,28.7509,28.7638,28.6864,28.7058,189700.0
2015-03-24 14:30:00,44.54,44.59,44.45,44.51,195500.0,28.6993,28.7315,28.6413,28.68,195500.0
2015-03-24 15:00:00,44.5,44.61,44.49,44.53,243500.0,28.6736,28.7444,28.6671,28.6929,243500.0
2015-03-24 15:30:00,44.53,44.59,44.48,44.52,725500.0,28.6929,28.7315,28.6607,28.6864,725500.0
2015-03-25 09:30:00,44.66,44.86,44.55,44.69,232900.0,28.7767,28.9055,28.7058,28.796,232900.0
2015-03-25 10:00:00,44.69,44.8,44.68,44.79,216400.0,28.796,28.8669,28.7895,28.8604,216400.0
2015-03-25 10:30:00,44.79,44.79,44.54,44.7,198700.0,28.8604,28.8604,28.6993,28.8024,198700.0
2015-03-25 11:00:00,44.71,44.74,44.54,44.7,156000.0,28.8089,28.8282,28.6993,28.8024,156000.0
2015-03-25 11:30:00,44.7,44.71,44.25,44.3,273600.0,28.8024,28.8089,28.5125,28.5447,273600.0
2015-03-25 12:00:00,44.3,44.37,44.14,44.23,392800.0,28.5447,28.5898,28.4416,28.4996,392800.0
2015-03-25 12:30:00,44.23,44.26,44.13,44.22,252000.0,28.4996,28.5189,28.4351,28.4931,252000.0
2015-03-25 13:00:00,44.22,44.23,44.12,44.21,159100.0,28.4931,28.4996,28.4287,28.4867,159100.0
2015-03-25 13:30:00,44.21,44.29,44.16,44.24,133000.0,28.4867,28.5382,28.4545,28.506,133000.0
2015-03-25 14:00:00,44.23,44.43,44.22,44.38,208300.0,28.4996,28.6285,28.4931,28.5962,208300.0
2015-03-25 14:30:00,44.38,44.42,44.31,44.34,167700.0,28.5962,28.622,28.5511,28.5705,167700.0
2015-03-25 15:00:00,44.33,44.33,44.17,44.19,302400.0,28.564,28.564,28.4609,28.4738,302400.0
2015-03-25 15:30:00,44.19,44.2,44.02,44.03,743800.0,28.4738,28.4803,28.3643,28.3707,743800.0
2015-03-26 09:30:00,44.04,44.3,43.92,43.99,597200.0,28.3772,28.5447,28.2998,28.3449,597200.0
2015-03-26 10:00:00,44.0,44.04,43.88,44.02,308300.0,28.3514,28.3772,28.2741,28.3643,308300.0
2015-03-26 10:30:00,44.02,44.04,43.78,43.82,511700.0,28.3643,28.3772,28.2096,28.2354,511700.0
2015-03-26 11:00:00,43.82,44.0,43.7,43.98,453200.0,28.2354,28.3514,28.1581,28.3385,453200.0
2015-03-26 11:30:00,43.98,44.19,43.96,44.18,326700.0,28.3385,28.4738,28.3256,28.4674,326700.0
2015-03-26 12:00:00,44.19,44.26,44.13,44.13,258500.0,28.4738,28.5189,28.4351,28.4351,258500.0
2015-03-26 12:30:00,44.14,44.32,44.13,44.26,256200.0,28.4416,28.5576,28.4351,28.5189,256200.0
2015-03-26 13:00:00,44.26,44.29,44.07,44.09,217800.0,28.5189,28.5382,28.3965,28.4094,217800.0
2015-03-26 13:30:00,44.09,44.27,44.07,44.22,209000.0,28.4094,28.5254,28.3965,28.4931,209000.0
2015-03-26 14:00:00,44.23,44.26,44.05,44.09,305200.0,28.4996,28.5189,28.3836,28.4094,305200.0
2015-03-26 14:30:00,44.08,44.19,43.98,43.98,291400.0,28.4029,28.4738,28.3385,28.3385,291400.0
2015-03-26 15:00:00,43.98,44.01,43.87,43.87,424900.0,28.3385,28.3578,28.2676,28.2676,424900.0
2015-03-26 15:30:00,43.88,43.94,43.73,43.74,1144500.0,28.2741,28.3127,28.1774,28.1838,1144500.0
2015-03-27 09:30:00,43.75,44.11,43.75,44.07,788400.0,28.1903,28.4223,28.1903,28.3965,788400.0
2015-03-27 10:00:00,44.08,44.16,43.98,44.1,406200.0,28.4029,28.4545,28.3385,28.4158,406200.0
2015-03-27 10:30:00,44.11,44.11,43.9,44.02,538700.0,28.4223,28.4223,28.2869,28.3643,538700.0
2015-03-27 11:00:00,44.02,44.31,44.0,44.31,192800.0,28.3643,28.5511,28.3514,28.5511,192800.0
2015-03-27 11:30:00,44.31,44.37,44.11,44.2,252200.0,28.5511,28.5898,28.4223,28.4803,252200.0
2015-03-27 12:00:00,44.21,44.27,44.14,44.17,154000.0,28.4867,28.5254,28.4416,28.4609,154000.0
2015-03-27 12:30:00,44.17,44.23,44.08,44.19,133300.0,28.4609,28.4996,28.4029,28.4738,133300.0
2015-03-27 13:00:00,44.2,44.21,43.98,43.98,353300.0,28.4803,28.4867,28.3385,28.3385,353300.0
2015-03-27 13:30:00,43.98,44.09,43.98,44.02,135900.0,28.3385,28.4094,28.3385,28.3643,135900.0
2015-03-27 14:00:00,44.02,44.05,43.87,43.93,219000.0,28.3643,28.3836,28.2676,28.3063,219000.0
2015-03-27 14:30:00,43.93,44.02,43.92,44.02,268900.0,28.3063,28.3643,28.2998,28.3643,268900.0
2015-03-27 15:00:00,44.02,44.07,43.96,44.01,319300.0,28.3643,28.3965,28.3256,28.3578,319300.0
2015-03-27 15:30:00,44.01,44.03,43.94,44.0,1354000.0,28.3578,28.3707,28.3127,28.3514,1354000.0
2015-03-30 09:30:00,44.24,44.35,44.07,44.25,409600.0,28.506,28.5769,28.3965,28.5125,409600.0
2015-03-30 10:00:00,44.26,44.39,44.21,44.37,256600.0,28.5189,28.6027,28.4867,28.5898,256600.0
2015-03-30 10:30:00,44.37,44.52,44.29,44.46,247700.0,28.5898,28.6864,28.5382,28.6478,247700.0
2015-03-30 11:00:00,44.46,44.46,44.17,44.35,566700.0,28.6478,28.6478,28.4609,28.5769,566700.0
2015-03-30 11:30:00,44.35,44.42,44.29,44.34,119500.0,28.5769,28.622,28.5382,28.5705,119500.0
2015-03-30 12:00:00,44.34,44.45,44.34,44.39,93400.0,28.5705,28.6413,28.5705,28.6027,93400.0
2015-03-30 12:30:00,44.4,44.43,44.34,44.41,110100.0,28.6091,28.6285,28.5705,28.6156,110100.0
2015-03-30 13:00:00,44.41,44.5,44.39,44.47,130400.0,28.6156,28.6736,28.6027,28.6542,130400.0
2015-03-30 13:30:00,44.47,44.49,44.36,44.43,145300.0,28.6542,28.6671,28.5833,28.6285,145300.0
2015-03-30 14:00:00,44.43,44.5,44.37,44.38,199200.0,28.6285,28.6736,28.5898,28.5962,199200.0
2015-03-30 14:30:00,44.39,44.41,44.33,44.39,292400.0,28.6027,28.6156,28.564,28.6027,292400.0
2015-03-30 15:00:00,44.39,44.42,44.33,44.34,309600.0,28.6027,28.622,28.564,28.5705,309600.0
2015-03-30 15:30:00,44.34,44.41,44.31,44.33,544800.0,28.5705,28.6156,28.5511,28.564,544800.0
2015-03-31 09:30:00,44.27,44.48,44.14,44.4,445200.0,28.5254,28.6607,28.4416,28.6091,445200.0
2015-03-31 10:00:00,44.4,44.44,44.36,44.39,576500.0,28.6091,28.6349,28.5833,28.6027,576500.0
2015-03-31 10:30:00,44.39,44.42,44.22,44.22,343400.0,28.6027,28.622,28.4931,28.4931,343400.0
2015-03-31 11:00:00,44.21,44.35,44.2,44.32,188900.0,28.4867,28.5769,28.4803,28.5576,188900.0
2015-03-31 11:30:00,44.31,44.36,44.17,44.17,219800.0,28.5511,28.5833,28.4609,28.4609,219800.0
2015-03-31 12:00:00,44.18,44.23,44.09,44.11,255000.0,28.4674,28.4996,28.4094,28.4223,255000.0
2015-03-31 12:30:00,44.1,44.24,44.1,44.18,164200.0,28.4158,28.506,28.4158,28.4674,164200.0
2015-03-31 13:00:00,44.18,44.21,44.14,44.19,206000.0,28.4674,28.4867,28.4416,28.4738,206000.0
2015-03-31 13:30:00,44.2,44.21,44.05,44.09,283700.0,28.4803,28.4867,28.3836,28.4094,283700.0
2015-03-31 14:00:00,44.09,44.13,44.02,44.12,284300.0,28.4094,28.4351,28.3643,28.4287,284300.0
2015-03-31 14:30:00,44.12,44.16,44.06,44.15,259000.0,28.4287,28.4545,28.39,28.448,259000.0
2015-03-31 15:00:00,44.15,44.15,43.96,44.08,475600.0,28.448,28.448,28.3256,28.4029,475600.0
2015-03-31 15:30:00,44.08,44.32,44.07,44.27,828300.0,28.4029,28.5576,28.3965,28.5254,828300.0
2015-04-01 09:30:00,44.35,44.68,43.9,44.64,625800.0,28.5769,28.7895,28.2869,28.7638,625800.0
2015-04-01 10:00:00,44.64,44.64,44.43,44.43,436700.0,28.7638,28.7638,28.6285,28.6285,436700.0
2015-04-01 10:30:00,44.44,44.53,44.28,44.29,467600.0,28.6349,28.6929,28.5318,28.5382,467600.0
2015-04-01 11:00:00,44.29,44.57,44.24,44.4,263100.0,28.5382,28.7187,28.506,28.6091,263100.0
2015-04-01 11:30:00,44.4,44.64,44.38,44.56,204800.0,28.6091,28.7638,28.5962,28.7122,204800.0
2015-04-01 12:00:00,44.56,44.59,44.4,44.54,259100.0,28.7122,28.7315,28.6091,28.6993,259100.0
2015-04-01 12:30:00,44.54,44.57,44.43,44.51,263300.0,28.6993,28.7187,28.6285,28.68,263300.0
2015-04-01 13:00:00,44.51,44.69,44.44,44.64,252400.0,28.68,28.796,28.6349,28.7638,252400.0
2015-04-01 13:30:00,44.65,44.7,44.58,44.61,293900.0,28.7702,28.8024,28.7251,28.7444,293900.0
2015-04-01 14:00:00,44.6,44.62,44.49,44.5,266100.0,28.738,28.7509,28.6671,28.6736,266100.0
2015-04-01 14:30:00,44.49,44.55,44.46,44.52,194800.0,28.6671,28.7058,28.6478,28.6864,194800.0
2015-04-01 15:00:00,44.53,44.55,44.47,44.51,283200.0,28.6929,28.7058,28.6542,28.68,283200.0
2015-04-01 15:30:00,44.51,44.62,44.5,44.61,686100.0,28.68,28.7509,28.6736,28.7444,686100.0
2015-04-02 09:30:00,44.52,44.8,44.45,44.77,323500.0,28.6864,28.8669,28.6413,28.8475,323500.0
2015-04-02 10:00:00,44.75,44.75,44.55,44.57,343500.0,28.8346,28.8346,28.7058,28.7187,343500.0
2015-04-02 10:30:00,44.55,44.72,44.5,44.71,174700.0,28.7058,28.8153,28.6736,28.8089,174700.0
2015-04-02 11:00:00,44.71,44.74,44.64,44.69,160000.0,28.8089,28.8282,28.7638,28.796,160000.0
2015-04-02 11:30:00,44.69,44.79,44.61,44.65,141300.0,28.796,28.8604,28.7444,28.7702,141300.0
2015-04-02 12:00:00,44.65,44.7,44.58,44.65,160200.0,28.7702,28.8024,28.7251,28.7702,160200.0
2015-04-02 12:30:00,44.66,44.75,44.65,44.73,141700.0,28.7767,28.8346,28.7702,28.8218,141700.0
2015-04-02 13:00:00,44.73,44.75,44.6,44.6,183000.0,28.8218,28.8346,28.738,28.738,183000.0
2015-04-02 13:30:00,44.6,44.62,44.54,44.59,124100.0,28.738,28.7509,28.6993,28.7315,124100.0
2015-04-02 14:00:00,44.59,44.69,44.57,44.65,156300.0,28.7315,28.796,28.7187,28.7702,156300.0
2015-04-02 14:30:00,44.66,44.71,44.58,44.65,190500.0,28.7767,28.8089,28.7251,28.7702,190500.0
2015-04-02 15:00:00,44.65,44.66,44.58,44.62,166500.0,28.7702,28.7767,28.7251,28.7509,166500.0
2015-04-02 15:30:00,44.61,44.69,44.58,44.63,500200.0,28.7444,28.796,28.7251,28.7573,500200.0
2015-04-06 09:30:00,44.8,45.19,44.77,45.09,403600.0,28.8669,29.1182,28.8475,29.0537,403600.0
2015-04-06 10:00:00,45.09,45.4,45.09,45.39,361900.0,29.0537,29.2535,29.0537,29.247,361900.0
2015-04-06 10:30:00,45.4,45.44,45.26,45.32,378200.0,29.2535,29.2792,29.1633,29.2019,378200.0
2015-04-06 11:00:00,45.32,45.38,45.25,45.26,405800.0,29.2019,29.2406,29.1568,29.1633,405800.0
2015-04-06 11:30:00,45.26,45.34,45.15,45.19,365600.0,29.1633,29.2148,29.0924,29.1182,365600.0
2015-04-06 12:00:00,45.2,45.21,45.13,45.14,215500.0,29.1246,29.131,29.0795,29.0859,215500.0
2015-04-06 12:30:00,45.15,45.16,45.04,45.08,211900.0,29.0924,29.0988,29.0215,29.0473,211900.0
2015-04-06 13:00:00,45.09,45.1,45.02,45.05,169000.0,29.0537,29.0602,29.0086,29.0279,169000.0
2015-04-06 13:30:00,45.05,45.09,44.98,45.04,277600.0,29.0279,29.0537,28.9828,29.0215,277600.0
2015-04-06 14:00:00,45.05,45.14,45.05,45.08,278100.0,29.0279,29.0859,29.0279,29.0473,278100.0
2015-04-06 14:30:00,45.08,45.2,45.07,45.16,316100.0,29.0473,29.1246,29.0408,29.0988,316100.0
2015-04-06 15:00:00,45.16,45.16,44.98,44.98,448500.0,29.0988,29.0988,28.9828,28.9828,448500.0
2015-04-06 15:30:00,44.98,45.0,44.88,44.91,913100.0,28.9828,28.9957,28.9184,28.9377,913100.0
2015-04-07 09:30:00,44.96,45.0,44.52,44.55,476100.0,28.97,28.9957,28.6864,28.7058,476100.0
2015-04-07 10:00:00,44.56,44.58,44.45,44.51,610900.0,28.7122,28.7251,28.6413,28.68,610900.0
2015-04-07 10:30:00,44.52,44.63,44.49,44.52,263500.0,28.6864,28.7573,28.6671,28.6864,263500.0
2015-04-07 11:00:00,44.53,44.53,44.34,44.39,301300.0,28.6929,28.6929,28.5705,28.6027,301300.0
2015-04-07 11:30:00,44.39,44.48,44.38,44.39,221600.0,28.6027,28.6607,28.5962,28.6027,221600.0
2015-04-07 12:00:00,44.39,44.48,44.36,44.43,293200.0,28.6027,28.6607,28.5833,28.6285,293200.0
2015-04-07 12:30:00,44.44,44.48,44.37,44.39,220900.0,28.6349,28.6607,28.5898,28.6027,220900.0
2015-04-07 13:00:00,44.4,44.43,44.38,44.39,195900.0,28.6091,28.6285,28.5962,28.6027,195900.0
2015-04-07 13:30:00,44.38,44.46,44.38,44.41,128600.0,28.5962,28.6478,28.5962,28.6156,128600.0
2015-04-07 14:00:00,44.41,44.51,44.4,44.49,193800.0,28.6156,28.68,28.6091,28.6671,193800.0
2015-04-07 14:30:00,44.49,44.54,44.47,44.5,241700.0,28.6671,28.6993,28.6542,28.6736,241700.0
2015-04-07 15:00:00,44.5,44.5,44.41,44.41,400900.0,28.6736,28.6736,28.6156,28.6156,400900.0
2015-04-07 15:30:00,44.41,44.42,44.19,44.24,943800.0,28.6156,28.622,28.4738,28.506,943800.0
2015-04-08 09:30:00,44.28,44.38,43.9,43.98,464500.0,28.5318,28.5962,28.2869,28.3385,464500.0
2015-04-08 10:00:00,43.98,44.2,43.95,44.14,399500.0,28.3385,28.4803,28.3192,28.4416,399500.0
2015-04-08 10:30:00,44.13,44.13,43.93,43.97,456400.0,28.4351,28.4351,28.3063,28.3321,456400.0
2015-04-08 11:00:00,43.96,44.12,43.9,44.1,229400.0,28.3256,28.4287,28.2869,28.4158,229400.0
2015-04-08 11:30:00,44.11,44.22,44.01,44.04,194300.0,28.4223,28.4931,28.3578,28.3772,194300.0
2015-04-08 12:00:00,44.04,44.13,44.01,44.06,177200.0,28.3772,28.4351,28.3578,28.39,177200.0
2015-04-08 12:30:00,44.06,44.2,44.04,44.16,105300.0,28.39,28.4803,28.3772,28.4545,105300.0
2015-04-08 13:00:00,44.15,44.25,44.08,44.13,130700.0,28.448,28.5125,28.4029,28.4351,130700.0
2015-04-08 13:30:00,44.12,44.23,44.09,44.21,117600.0,28.4287,28.4996,28.4094,28.4867,117600.0
2015-04-08 14:00:00,44.2,44.28,43.99,44.23,266600.0,28.4803,28.5318,28.3449,28.4996,266600.0
2015-04-08 14:30:00,44.23,44.39,44.23,44.32,303600.0,28.4996,28.6027,28.4996,28.5576,303600.0
2015-04-08 15:00:00,44.33,44.33,44.23,44.3,434300.0,28.564,28.564,28.4996,28.5447,434300.0
2015-04-08 15:30:00,44.3,44.34,44.24,44.33,1112900.0,28.5447,28.5705,28.506,28.564,1112900.0
2015-04-09 09:30:00,44.19,44.21,43.85,44.02,647400.0,28.4738,28.4867,28.2547,28.3643,647400.0
2015-04-09 10:00:00,44.02,44.12,43.88,43.93,425400.0,28.3643,28.4287,28.2741,28.3063,425400.0
2015-04-09 10:30:00,43.93,43.98,43.85,43.97,350300.0,28.3063,28.3385,28.2547,28.3321,350300.0
2015-04-09 11:00:00,43.97,44.09,43.94,44.08,315500.0,28.3321,28.4094,28.3127,28.4029,315500.0
2015-04-09 11:30:00,44.09,44.26,44.08,44.18,453300.0,28.4094,28.5189,28.4029,28.4674,453300.0
2015-04-09 12:00:00,44.17,44.24,44.11,44.23,261500.0,28.4609,28.506,28.4223,28.4996,261500.0
2015-04-09 12:30:00,44.24,44.34,44.2,44.34,167300.0,28.506,28.5705,28.4803,28.5705,167300.0
2015-04-09 13:00:00,44.35,44.36,44.28,44.3,183400.0,28.5769,28.5833,28.5318,28.5447,183400.0
2015-04-09 13:30:00,44.3,44.32,44.25,44.28,222500.0,28.5447,28.5576,28.5125,28.5318,222500.0
2015-04-09 14:00:00,44.27,44.28,44.21,44.25,339400.0,28.5254,28.5318,28.4867,28.5125,339400.0
2015-04-09 14:30:00,44.23,44.33,44.22,44.3,310800.0,28.4996,28.564,28.4931,28.5447,310800.0
2015-04-09 15:00:00,44.3,44.49,44.3,44.46,480700.0,28.5447,28.6671,28.5447,28.6478,480700.0
2015-04-09 15:30:00,44.46,44.48,44.4,44.46,1362300.0,28.6478,28.6607,28.6091,28.6478,1362300.0
2015-04-10 09:30:00,44.5,44.73,44.33,44.39,301300.0,28.6736,28.8218,28.564,28.6027,301300.0
2015-04-10 10:00:00,44.39,44.65,44.37,44.57,226600.0,28.6027,28.7702,28.5898,28.7187,226600.0
2015-04-10 10:30:00,44.57,44.86,44.57,44.71,311500.0,28.7187,28.9055,28.7187,28.8089,311500.0
2015-04-10 11:00:00,44.71,44.84,44.71,44.78,272400.0,28.8089,28.8926,28.8089,28.854,272400.0
2015-04-10 11:30:00,44.77,44.85,44.73,44.77,173700.0,28.8475,28.8991,28.8218,28.8475,173700.0
2015-04-10 12:00:00,44.77,44.81,44.66,44.66,197300.0,28.8475,28.8733,28.7767,28.7767,197300.0
2015-04-10 12:30:00,44.66,44.74,44.64,44.65,181200.0,28.7767,28.8282,28.7638,28.7702,181200.0
2015-04-10 13:00:00,44.65,44.7,44.61,44.67,135200.0,28.7702,28.8024,28.7444,28.7831,135200.0
2015-04-10 13:30:00,44.67,44.72,44.6,44.61,159600.0,28.7831,28.8153,28.738,28.7444,159600.0
2015-04-10 14:00:00,44.61,44.65,44.55,44.58,209500.0,28.7444,28.7702,28.7058,28.7251,209500.0
2015-04-10 14:30:00,44.58,44.59,44.51,44.54,248500.0,28.7251,28.7315,28.68,28.6993,248500.0
2015-04-10 15:00:00,44.54,44.59,44.5,44.59,274900.0,28.6993,28.7315,28.6736,28.7315,274900.0
2015-04-10 15:30:00,44.58,44.62,44.56,44.62,457200.0,28.7251,28.7509,28.7122,28.7509,457200.0
2015-04-13 09:30:00,44.48,44.64,44.47,44.54,170700.0,28.6607,28.7638,28.6542,28.6993,170700.0
2015-04-13 10:00:00,44.53,44.54,44.41,44.42,172600.0,28.6929,28.6993,28.6156,28.622,172600.0
2015-04-13 10:30:00,44.42,44.47,44.39,44.43,139000.0,28.622,28.6542,28.6027,28.6285,139000.0
2015-04-13 11:00:00,44.43,44.55,44.42,44.47,126600.0,28.6285,28.7058,28.622,28.6542,126600.0
2015-04-13 11:30:00,44.48,44.55,44.42,44.43,128300.0,28.6607,28.7058,28.622,28.6285,128300.0
2015-04-13 12:00:00,44.43,44.46,44.33,44.33,123300.0,28.6285,28.6478,28.564,28.564,123300.0
2015-04-13 12:30:00,44.33,44.4,44.32,44.38,112100.0,28.564,28.6091,28.5576,28.5962,112100.0
2015-04-13 13:00:00,44.37,44.41,44.31,44.38,152300.0,28.5898,28.6156,28.5511,28.5962,152300.0
2015-04-13 13:30:00,44.37,44.46,44.35,44.45,152900.0,28.5898,28.6478,28.5769,28.6413,152900.0
2015-04-13 14:00:00,44.47,44.47,44.38,44.44,104600.0,28.6542,28.6542,28.5962,28.6349,104600.0
2015-04-13 14:30:00,44.43,44.44,44.31,44.32,141700.0,28.6285,28.6349,28.5511,28.5576,141700.0
2015-04-13 15:00:00,44.32,44.36,44.19,44.2,191000.0,28.5576,28.5833,28.4738,28.4803,191000.0
2015-04-13 15:30:00,44.19,44.24,44.12,44.18,731100.0,28.4738,28.506,28.4287,28.4674,731100.0
2015-04-14 09:30:00,44.27,44.43,44.18,44.26,325900.0,28.5254,28.6285,28.4674,28.5189,325900.0
2015-04-14 10:00:00,44.25,44.26,44.12,44.23,399100.0,28.5125,28.5189,28.4287,28.4996,399100.0
2015-04-14 10:30:00,44.23,44.34,44.21,44.26,333800.0,28.4996,28.5705,28.4867,28.5189,333800.0
2015-04-14 11:00:00,44.26,44.35,44.2,44.35,218600.0,28.5189,28.5769,28.4803,28.5769,218600.0
2015-04-14 11:30:00,44.35,44.47,44.34,44.44,150100.0,28.5769,28.6542,28.5705,28.6349,150100.0
2015-04-14 12:00:00,44.44,44.47,44.4,44.44,115300.0,28.6349,28.6542,28.6091,28.6349,115300.0
2015-04-14 12:30:00,44.44,44.46,44.37,44.37,117400.0,28.6349,28.6478,28.5898,28.5898,117400.0
2015-04-14 13:00:00,44.38,44.4,44.32,44.37,96000.0,28.5962,28.6091,28.5576,28.5898,96000.0
2015-04-14 13:30:00,44.36,44.47,44.35,44.46,151200.0,28.5833,28.6542,28.5769,28.6478,151200.0
2015-04-14 14:00:00,44.46,44.46,44.3,44.32,179500.0,28.6478,28.6478,28.5447,28.5576,179500.0
2015-04-14 14:30:00,44.33,44.37,44.27,44.37,146500.0,28.564,28.5898,28.5254,28.5898,146500.0
2015-04-14 15:00:00,44.37,44.41,44.35,44.38,184600.0,28.5898,28.6156,28.5769,28.5962,184600.0
2015-04-14 15:30:00,44.38,44.41,44.34,44.35,409300.0,28.5962,28.6156,28.5705,28.5769,409300.0
2015-04-15 09:30:00,44.34,44.75,44.33,44.56,196700.0,28.5705,28.8346,28.564,28.7122,196700.0
2015-04-15 10:00:00,44.56,44.7,44.53,44.68,180500.0,28.7122,28.8024,28.6929,28.7895,180500.0
2015-04-15 10:30:00,44.68,44.69,44.52,44.52,124500.0,28.7895,28.796,28.6864,28.6864,124500.0
2015-04-15 11:00:00,44.52,44.58,44.36,44.39,113700.0,28.6864,28.7251,28.5833,28.6027,113700.0
2015-04-15 11:30:00,44.39,44.42,44.33,44.37,159600.0,28.6027,28.622,28.564,28.5898,159600.0
2015-04-15 12:00:00,44.38,44.49,44.38,44.47,159500.0,28.5962,28.6671,28.5962,28.6542,159500.0
2015-04-15 12:30:00,44.47,44.47,44.32,44.36,290800.0,28.6542,28.6542,28.5576,28.5833,290800.0
2015-04-15 13:00:00,44.36,44.39,44.26,44.37,314100.0,28.5833,28.6027,28.5189,28.5898,314100.0
2015-04-15 13:30:00,44.36,44.39,44.31,44.33,174900.0,28.5833,28.6027,28.5511,28.564,174900.0
2015-04-15 14:00:00,44.32,44.34,44.24,44.3,176100.0,28.5576,28.5705,28.506,28.5447,176100.0
2015-04-15 14:30:00,44.3,44.32,44.23,44.24,167800.0,28.5447,28.5576,28.4996,28.506,167800.0
2015-04-15 15:00:00,44.25,44.27,44.19,44.26,266000.0,28.5125,28.5254,28.4738,28.5189,266000.0
2015-04-15 15:30:00,44.26,44.26,44.11,44.19,622300.0,28.5189,28.5189,28.4223,28.4738,622300.0
2015-04-16 09:30:00,44.2,44.2,43.8,43.86,617800.0,28.4803,28.4803,28.2225,28.2612,617800.0
2015-04-16 10:00:00,43.86,43.99,43.82,43.9,351900.0,28.2612,28.3449,28.2354,28.2869,351900.0
2015-04-16 10:30:00,43.9,44.08,43.89,44.0,290800.0,28.2869,28.4029,28.2805,28.3514,290800.0
2015-04-16 11:00:00,44.0,44.07,43.98,43.99,147000.0,28.3514,28.3965,28.3385,28.3449,147000.0
2015-04-16 11:30:00,44.0,44.03,43.92,43.99,176800.0,28.3514,28.3707,28.2998,28.3449,176800.0
2015-04-16 12:00:00,43.99,44.12,43.99,44.05,184300.0,28.3449,28.4287,28.3449,28.3836,184300.0
2015-04-16 12:30:00,44.04,44.21,44.04,44.2,144100.0,28.3772,28.4867,28.3772,28.4803,144100.0
2015-04-16 13:00:00,44.21,44.21,44.12,44.16,106500.0,28.4867,28.4867,28.4287,28.4545,106500.0
2015-04-16 13:30:00,44.16,44.3,44.09,44.26,157900.0,28.4545,28.5447,28.4094,28.5189,157900.0
2015-04-16 14:00:00,44.27,44.28,44.15,44.15,189800.0,28.5254,28.5318,28.448,28.448,189800.0
2015-04-16 14:30:00,44.15,44.19,44.07,44.08,201600.0,28.448,28.4738,28.3965,28.4029,201600.0
2015-04-16 15:00:00,44.09,44.15,44.03,44.07,276300.0,28.4094,28.448,28.3707,28.3965,276300.0
2015-04-16 15:30:00,44.07,44.13,44.03,44.1,477600.0,28.3965,28.4351,28.3707,28.4158,477600.0
2015-04-17 09:30:00,44.02,44.41,43.97,44.32,632100.0,28.3643,28.6156,28.3321,28.5576,632100.0
2015-04-17 10:00:00,44.32,44.38,44.12,44.19,388100.0,28.5576,28.5962,28.4287,28.4738,388100.0
2015-04-17 10:30:00,44.19,44.34,44.14,44.14,262200.0,28.4738,28.5705,28.4416,28.4416,262200.0
2015-04-17 11:00:00,44.14,44.26,44.06,44.24,224800.0,28.4416,28.5189,28.39,28.506,224800.0
2015-04-17 11:30:00,44.25,44.27,44.15,44.19,167000.0,28.5125,28.5254,28.448,28.4738,167000.0
2015-04-17 12:00:00,44.19,44.23,44.17,44.2,120500.0,28.4738,28.4996,28.4609,28.4803,120500.0
2015-04-17 12:30:00,44.21,44.24,44.17,44.2,101700.0,28.4867,28.506,28.4609,28.4803,101700.0
2015-04-17 13:00:00,44.2,44.25,44.11,44.13,117300.0,28.4803,28.5125,28.4223,28.4351,117300.0
2015-04-17 13:30:00,44.13,44.13,44.01,44.02,247300.0,28.4351,28.4351,28.3578,28.3643,247300.0
2015-04-17 14:00:00,44.02,44.08,43.97,44.07,314400.0,28.3643,28.4029,28.3321,28.3965,314400.0
2015-04-17 14:30:00,44.06,44.1,43.99,43.99,293400.0,28.39,28.4158,28.3449,28.3449,293400.0
2015-04-17 15:00:00,43.99,44.1,43.98,44.06,242000.0,28.3449,28.4158,28.3385,28.39,242000.0
2015-04-17 15:30:00,44.07,44.17,44.05,44.11,586400.0,28.3965,28.4609,28.3836,28.4223,586400.0
2015-04-20 09:30:00,44.25,44.84,44.12,44.72,426800.0,28.5125,28.8926,28.4287,28.8153,426800.0
2015-04-20 10:00:00,44.72,44.87,44.63,44.85,287100.0,28.8153,28.912,28.7573,28.8991,287100.0
2015-04-20 10:30:00,44.85,44.94,44.81,44.92,408400.0,28.8991,28.9571,28.8733,28.9442,408400.0
2015-04-20 11:00:00,44.93,44.97,44.85,44.88,254200.0,28.9506,28.9764,28.8991,28.9184,254200.0
2015-04-20 11:30:00,44.89,44.99,44.86,44.98,187200.0,28.9249,28.9893,28.9055,28.9828,187200.0
2015-04-20 12:00:00,44.98,45.06,44.95,44.95,471500.0,28.9828,29.0344,28.9635,28.9635,471500.0
2015-04-20 12:30:00,44.96,45.02,44.86,44.89,303200.0,28.97,29.0086,28.9055,28.9249,303200.0
2015-04-20 13:00:00,44.88,44.89,44.66,44.7,150600.0,28.9184,28.9249,28.7767,28.8024,150600.0
2015-04-20 13:30:00,44.7,44.7,44.55,44.63,218200.0,28.8024,28.8024,28.7058,28.7573,218200.0
2015-04-20 14:00:00,44.63,44.73,44.62,44.72,234900.0,28.7573,28.8218,28.7509,28.8153,234900.0
2015-04-20 14:30:00,44.71,44.85,44.7,44.8,296400.0,28.8089,28.8991,28.8024,28.8669,296400.0
2015-04-20 15:00:00,44.79,44.85,44.72,44.72,331100.0,28.8604,28.8991,28.8153,28.8153,331100.0
2015-04-20 15:30:00,44.72,44.78,44.7,44.75,613300.0,28.8153,28.854,28.8024,28.8346,613300.0
2015-04-21 09:30:00,44.81,45.12,44.81,44.91,394700.0,28.8733,29.0731,28.8733,28.9377,394700.0
2015-04-21 10:00:00,44.92,45.05,44.9,44.92,507400.0,28.9442,29.0279,28.9313,28.9442,507400.0
2015-04-21 10:30:00,44.92,44.94,44.78,44.79,401400.0,28.9442,28.9571,28.854,28.8604,401400.0
2015-04-21 11:00:00,44.79,44.85,44.75,44.8,331300.0,28.8604,28.8991,28.8346,28.8669,331300.0
2015-04-21 11:30:00,44.8,44.83,44.57,44.62,204400.0,28.8669,28.8862,28.7187,28.7509,204400.0
2015-04-21 12:00:00,44.62,44.73,44.62,44.66,155900.0,28.7509,28.8218,28.7509,28.7767,155900.0
2015-04-21 12:30:00,44.66,44.68,44.5,44.61,121400.0,28.7767,28.7895,28.6736,28.7444,121400.0
2015-04-21 13:00:00,44.61,44.65,44.56,44.59,141900.0,28.7444,28.7702,28.7122,28.7315,141900.0
2015-04-21 13:30:00,44.59,44.62,44.4,44.4,223800.0,28.7315,28.7509,28.6091,28.6091,223800.0
2015-04-21 14:00:00,44.39,44.43,44.35,44.38,233000.0,28.6027,28.6285,28.5769,28.5962,233000.0
2015-04-21 14:30:00,44.38,44.4,44.3,44.34,205600.0,28.5962,28.6091,28.5447,28.5705,205600.0
2015-04-21 15:00:00,44.34,44.39,44.32,44.37,318300.0,28.5705,28.6027,28.5576,28.5898,318300.0
2015-04-21 15:30:00,44.37,44.45,44.34,44.42,938300.0,28.5898,28.6413,28.5705,28.622,938300.0
2015-04-22 09:30:00,44.59,44.77,44.28,44.62,510700.0,28.7315,28.8475,28.5318,28.7509,510700.0
2015-04-22 10:00:00,44.6,44.64,44.33,44.45,479000.0,28.738,28.7638,28.564,28.6413,479000.0
2015-04-22 10:30:00,44.45,44.65,44.4,44.47,369300.0,28.6413,28.7702,28.6091,28.6542,369300.0
2015-04-22 11:00:00,44.48,44.51,44.39,44.41,395100.0,28.6607,28.68,28.6027,28.6156,395100.0
2015-04-22 11:30:00,44.41,44.61,44.4,44.55,169500.0,28.6156,28.7444,28.6091,28.7058,169500.0
2015-04-22 12:00:00,44.55,44.6,44.45,44.49,236700.0,28.7058,28.738,28.6413,28.6671,236700.0
2015-04-22 12:30:00,44.49,44.56,44.44,44.53,165500.0,28.6671,28.7122,28.6349,28.6929,165500.0
2015-04-22 13:00:00,44.52,44.61,44.51,44.55,166100.0,28.6864,28.7444,28.68,28.7058,166100.0
2015-04-22 13:30:00,44.55,44.57,44.48,44.56,112200.0,28.7058,28.7187,28.6607,28.7122,112200.0
2015-04-22 14:00:00,44.55,44.59,44.51,44.56,98700.0,28.7058,28.7315,28.68,28.7122,98700.0
2015-04-22 14:30:00,44.56,44.63,44.51,44.52,232800.0,28.7122,28.7573,28.68,28.6864,232800.0
2015-04-22 15:00:00,44.52,44.58,44.48,44.49,207900.0,28.6864,28.7251,28.6607,28.6671,207900.0
2015-04-22 15:30:00,44.49,44.52,44.44,44.46,671700.0,28.6671,28.6864,28.6349,28.6478,671700.0
2015-04-23 09:30:00,44.47,44.69,44.45,44.64,274100.0,28.6542,28.796,28.6413,28.7638,274100.0
2015-04-23 10:00:00,44.64,44.65,44.49,44.51,364200.0,28.7638,28.7702,28.6671,28.68,364200.0
2015-04-23 10:30:00,44.52,44.67,44.52,44.6,246400.0,28.6864,28.7831,28.6864,28.738,246400.0
2015-04-23 11:00:00,44.61,44.68,44.57,44.67,140300.0,28.7444,28.7895,28.7187,28.7831,140300.0
2015-04-23 11:30:00,44.66,44.82,44.6,44.76,138900.0,28.7767,28.8797,28.738,28.8411,138900.0
2015-04-23 12:00:00,44.77,44.84,44.74,44.78,140700.0,28.8475,28.8926,28.8282,28.854,140700.0
2015-04-23 12:30:00,44.79,44.9,44.75,44.86,186600.0,28.8604,28.9313,28.8346,28.9055,186600.0
2015-04-23 13:00:00,44.86,44.87,44.72,44.73,179100.0,28.9055,28.912,28.8153,28.8218,179100.0
2015-04-23 13:30:00,44.74,44.81,44.66,44.8,140400.0,28.8282,28.8733,28.7767,28.8669,140400.0
2015-04-23 14:00:00,44.8,44.82,44.66,44.7,141800.0,28.8669,28.8797,28.7767,28.8024,141800.0
2015-04-23 14:30:00,44.7,44.8,44.69,44.77,273100.0,28.8024,28.8669,28.796,28.8475,273100.0
2015-04-23 15:00:00,44.77,44.9,44.77,44.88,422800.0,28.8475,28.9313,28.8475,28.9184,422800.0
2015-04-23 15:30:00,44.88,44.88,44.68,44.69,735800.0,28.9184,28.9184,28.7895,28.796,735800.0
2015-04-24 09:30:00,44.69,45.05,44.63,44.97,341200.0,28.796,29.0279,28.7573,28.9764,341200.0
2015-04-24 10:00:00,44.97,45.01,44.9,44.97,291000.0,28.9764,29.0022,28.9313,28.9764,291000.0
2015-04-24 10:30:00,44.97,45.06,44.96,45.01,204600.0,28.9764,29.0344,28.97,29.0022,204600.0
2015-04-24 11:00:00,45.0,45.01,44.93,45.01,166500.0,28.9957,29.0022,28.9506,29.0022,166500.0
2015-04-24 11:30:00,45.0,45.05,44.93,45.05,135200.0,28.9957,29.0279,28.9506,29.0279,135200.0
2015-04-24 12:00:00,45.04,45.05,44.96,44.98,109900.0,29.0215,29.0279,28.97,28.9828,109900.0
2015-04-24 12:30:00,44.98,45.0,44.94,44.99,119200.0,28.9828,28.9957,28.9571,28.9893,119200.0
2015-04-24 13:00:00,45.0,45.23,44.99,45.15,305000.0,28.9957,29.1439,28.9893,29.0924,305000.0
2015-04-24 13:30:00,45.15,45.2,45.04,45.09,151700.0,29.0924,29.1246,29.0215,29.0537,151700.0
2015-04-24 14:00:00,45.1,45.13,45.01,45.04,135500.0,29.0602,29.0795,29.0022,29.0215,135500.0
2015-04-24 14:30:00,45.04,45.09,44.96,45.0,178300.0,29.0215,29.0537,28.97,28.9957,178300.0
2015-04-24 15:00:00,45.01,45.04,44.94,44.96,217800.0,29.0022,29.0215,28.9571,28.97,217800.0
2015-04-24 15:30:00,44.96,44.96,44.87,44.87,454900.0,28.97,28.97,28.912,28.912,454900.0
2015-04-27 09:30:00,44.98,45.05,44.72,44.8,289500.0,28.9828,29.0279,28.8153,28.8669,289500.0
2015-04-27 10:00:00,44.82,44.83,44.56,44.6,243500.0,28.8797,28.8862,28.7122,28.738,243500.0
2015-04-27 10:30:00,44.6,44.63,44.32,44.32,411200.0,28.738,28.7573,28.5576,28.5576,411200.0
2015-04-27 11:00:00,44.32,44.36,44.27,44.33,253000.0,28.5576,28.5833,28.5254,28.564,253000.0
2015-04-27 11:30:00,44.32,44.37,44.28,44.34,268600.0,28.5576,28.5898,28.5318,28.5705,268600.0
2015-04-27 12:00:00,44.33,44.39,44.27,44.28,173000.0,28.564,28.6027,28.5254,28.5318,173000.0
2015-04-27 12:30:00,44.28,44.38,44.28,44.33,174800.0,28.5318,28.5962,28.5318,28.564,174800.0
2015-04-27 13:00:00,44.34,44.45,44.33,44.44,172600.0,28.5705,28.6413,28.564,28.6349,172600.0
2015-04-27 13:30:00,44.44,44.45,44.38,44.41,160200.0,28.6349,28.6413,28.5962,28.6156,160200.0
2015-04-27 14:00:00,44.42,44.44,44.37,44.43,178500.0,28.622,28.6349,28.5898,28.6285,178500.0
2015-04-27 14:30:00,44.44,44.44,44.35,44.39,175400.0,28.6349,28.6349,28.5769,28.6027,175400.0
2015-04-27 15:00:00,44.4,44.43,44.35,44.36,280100.0,28.6091,28.6285,28.5769,28.5833,280100.0
2015-04-27 15:30:00,44.36,44.39,44.27,44.32,605700.0,28.5833,28.6027,28.5254,28.5576,605700.0
2015-04-28 09:30:00,44.33,44.46,44.08,44.43,512000.0,28.564,28.6478,28.4029,28.6285,512000.0
2015-04-28 10:00:00,44.41,44.55,44.26,44.49,400600.0,28.6156,28.7058,28.5189,28.6671,400600.0
2015-04-28 10:30:00,44.49,44.57,44.44,44.45,294500.0,28.6671,28.7187,28.6349,28.6413,294500.0
2015-04-28 11:00:00,44.44,44.49,44.37,44.46,184800.0,28.6349,28.6671,28.5898,28.6478,184800.0
2015-04-28 11:30:00,44.47,44.66,44.46,44.56,253000.0,28.6542,28.7767,28.6478,28.7122,253000.0
2015-04-28 12:00:00,44.56,44.67,44.51,44.6,219500.0,28.7122,28.7831,28.68,28.738,219500.0
2015-04-28 12:30:00,44.6,44.67,44.59,44.67,152400.0,28.738,28.7831,28.7315,28.7831,152400.0
2015-04-28 13:00:00,44.67,44.67,44.59,44.62,205300.0,28.7831,28.7831,28.7315,28.7509,205300.0
2015-04-28 13:30:00,44.62,44.64,44.57,44.61,194900.0,28.7509,28.7638,28.7187,28.7444,194900.0
2015-04-28 14:00:00,44.6,44.6,44.51,44.54,221700.0,28.738,28.738,28.68,28.6993,221700.0
2015-04-28 14:30:00,44.55,44.58,44.5,44.53,166400.0,28.7058,28.7251,28.6736,28.6929,166400.0
2015-04-28 15:00:00,44.53,44.58,44.47,44.58,229000.0,28.6929,28.7251,28.6542,28.7251,229000.0
2015-04-28 15:30:00,44.57,44.66,44.55,44.65,707400.0,28.7187,28.7767,28.7058,28.7702,707400.0
2015-04-29 09:30:00,44.22,44.29,43.96,44.2,775800.0,28.4931,28.5382,28.3256,28.4803,775800.0
2015-04-29 10:00:00,44.19,44.31,44.09,44.29,433200.0,28.4738,28.5511,28.4094,28.5382,433200.0
2015-04-29 10:30:00,44.28,44.34,44.24,44.33,301400.0,28.5318,28.5705,28.506,28.564,301400.0
2015-04-29 11:00:00,44.33,44.39,44.19,44.32,408000.0,28.564,28.6027,28.4738,28.5576,408000.0
2015-04-29 11:30:00,44.32,44.42,44.24,44.34,333100.0,28.5576,28.622,28.506,28.5705,333100.0
2015-04-29 12:00:00,44.33,44.38,44.24,44.26,197200.0,28.564,28.5962,28.506,28.5189,197200.0
2015-04-29 12:30:00,44.26,44.35,44.24,44.33,200300.0,28.5189,28.5769,28.506,28.564,200300.0
2015-04-29 13:00:00,44.32,44.41,44.25,44.4,329200.0,28.5576,28.6156,28.5125,28.6091,329200.0
2015-04-29 13:30:00,44.4,44.59,44.4,44.51,358800.0,28.6091,28.7315,28.6091,28.68,358800.0
2015-04-29 14:00:00,44.51,44.61,44.41,44.59,322500.0,28.68,28.7444,28.6156,28.7315,322500.0
2015-04-29 14:30:00,44.59,44.77,44.58,44.6,335600.0,28.7315,28.8475,28.7251,28.738,335600.0
2015-04-29 15:00:00,44.6,44.68,44.53,44.64,312100.0,28.738,28.7895,28.6929,28.7638,312100.0
2015-04-29 15:30:00,44.63,44.77,44.62,44.66,636100.0,28.7573,28.8475,28.7509,28.7767,636100.0
2015-04-30 09:30:00,44.57,44.57,44.01,44.11,1075000.0,28.7187,28.7187,28.3578,28.4223,1075000.0
2015-04-30 10:00:00,44.11,44.31,44.08,44.11,1002200.0,28.4223,28.5511,28.4029,28.4223,1002200.0
2015-04-30 10:30:00,44.11,44.24,44.08,44.08,338800.0,28.4223,28.506,28.4029,28.4029,338800.0
2015-04-30 11:00:00,44.08,44.16,44.02,44.14,568200.0,28.4029,28.4545,28.3643,28.4416,568200.0
2015-04-30 11:30:00,44.15,44.27,44.12,44.2,552700.0,28.448,28.5254,28.4287,28.4803,552700.0
2015-04-30 12:00:00,44.19,44.23,44.06,44.08,377100.0,28.4738,28.4996,28.39,28.4029,377100.0
2015-04-30 12:30:00,44.08,44.15,44.06,44.13,250900.0,28.4029,28.448,28.39,28.4351,250900.0
2015-04-30 13:00:00,44.13,44.24,44.11,44.19,239700.0,28.4351,28.506,28.4223,28.4738,239700.0
2015-04-30 13:30:00,44.18,44.22,44.13,44.14,284900.0,28.4674,28.4931,28.4351,28.4416,284900.0
2015-04-30 14:00:00,44.14,44.3,44.13,44.16,253500.0,28.4416,28.5447,28.4351,28.4545,253500.0
2015-04-30 14:30:00,44.15,44.19,44.05,44.06,416500.0,28.448,28.4738,28.3836,28.39,416500.0
2015-04-30 15:00:00,44.06,44.11,43.98,44.06,573900.0,28.39,28.4223,28.3385,28.39,573900.0
2015-04-30 15:30:00,44.06,44.31,44.05,44.3,1326900.0,28.39,28.5511,28.3836,28.5447,1326900.0
2015-05-01 09:30:00,44.24,44.71,44.24,44.66,871800.0,28.506,28.8089,28.506,28.7767,871800.0
2015-05-01 10:00:00,44.65,44.67,44.32,44.38,512000.0,28.7702,28.7831,28.5576,28.5962,512000.0
2015-05-01 10:30:00,44.39,44.59,44.38,44.55,583300.0,28.6027,28.7315,28.5962,28.7058,583300.0
2015-05-01 11:00:00,44.56,44.69,44.55,44.67,459600.0,28.7122,28.796,28.7058,28.7831,459600.0
2015-05-01 11:30:00,44.67,44.67,44.56,44.6,404500.0,28.7831,28.7831,28.7122,28.738,404500.0
2015-05-01 12:00:00,44.61,44.61,44.54,44.6,173600.0,28.7444,28.7444,28.6993,28.738,173600.0
2015-05-01 12:30:00,44.59,44.74,44.53,44.7,289600.0,28.7315,28.8282,28.6929,28.8024,289600.0
2015-05-01 13:00:00,44.69,44.79,44.67,44.78,252700.0,28.796,28.8604,28.7831,28.854,252700.0
2015-05-01 13:30:00,44.77,44.84,44.7,44.84,205600.0,28.8475,28.8926,28.8024,28.8926,205600.0
2015-05-01 14:00:00,44.84,44.87,44.71,44.76,262700.0,28.8926,28.912,28.8089,28.8411,262700.0
2015-05-01 14:30:00,44.76,44.77,44.68,44.75,173300.0,28.8411,28.8475,28.7895,28.8346,173300.0
2015-05-01 15:00:00,44.75,44.76,44.65,44.66,270600.0,28.8346,28.8411,28.7702,28.7767,270600.0
2015-05-01 15:30:00,44.66,44.84,44.65,44.82,817900.0,28.7767,28.8926,28.7702,28.8797,817900.0
2015-05-04 09:30:00,44.9,44.94,44.67,44.82,263900.0,28.9313,28.9571,28.7831,28.8797,263900.0
2015-05-04 10:00:00,44.81,45.06,44.75,45.06,276900.0,28.8733,29.0344,28.8346,29.0344,276900.0
2015-05-04 10:30:00,45.06,45.22,45.03,45.15,260000.0,29.0344,29.1375,29.0151,29.0924,260000.0
2015-05-04 11:00:00,45.14,45.25,45.12,45.17,280300.0,29.0859,29.1568,29.0731,29.1053,280300.0
2015-05-04 11:30:00,45.16,45.22,45.1,45.22,335400.0,29.0988,29.1375,29.0602,29.1375,335400.0
2015-05-04 12:00:00,45.22,45.33,45.21,45.28,381300.0,29.1375,29.2084,29.131,29.1761,381300.0
2015-05-04 12:30:00,45.27,45.29,45.22,45.27,208600.0,29.1697,29.1826,29.1375,29.1697,208600.0
2015-05-04 13:00:00,45.27,45.27,45.18,45.19,248300.0,29.1697,29.1697,29.1117,29.1182,248300.0
2015-05-04 13:30:00,45.19,45.19,45.13,45.15,123400.0,29.1182,29.1182,29.0795,29.0924,123400.0
2015-05-04 14:00:00,45.15,45.25,45.15,45.19,243600.0,29.0924,29.1568,29.0924,29.1182,243600.0
2015-05-04 14:30:00,45.2,45.21,45.06,45.08,249800.0,29.1246,29.131,29.0344,29.0473,249800.0
2015-05-04 15:00:00,45.07,45.1,45.0,45.05,271800.0,29.0408,29.0602,28.9957,29.0279,271800.0
2015-05-04 15:30:00,45.05,45.07,44.93,44.97,754700.0,29.0279,29.0408,28.9506,28.9764,754700.0
2015-05-05 09:30:00,44.81,44.9,44.62,44.63,439500.0,28.8733,28.9313,28.7509,28.7573,439500.0
2015-05-05 10:00:00,44.64,44.67,44.46,44.6,573000.0,28.7638,28.7831,28.6478,28.738,573000.0
2015-05-05 10:30:00,44.6,44.64,44.43,44.43,355200.0,28.738,28.7638,28.6285,28.6285,355200.0
2015-05-05 11:00:00,44.43,44.43,44.16,44.3,492800.0,28.6285,28.6285,28.4545,28.5447,492800.0
2015-05-05 11:30:00,44.29,44.3,44.13,44.3,523400.0,28.5382,28.5447,28.4351,28.5447,523400.0
2015-05-05 12:00:00,44.3,44.53,44.28,44.47,516100.0,28.5447,28.6929,28.5318,28.6542,516100.0
2015-05-05 12:30:00,44.48,44.53,44.32,44.34,443500.0,28.6607,28.6929,28.5576,28.5705,443500.0
2015-05-05 13:00:00,44.33,44.34,44.18,44.29,378100.0,28.564,28.5705,28.4674,28.5382,378100.0
2015-05-05 13:30:00,44.29,44.42,44.27,44.34,240500.0,28.5382,28.622,28.5254,28.5705,240500.0
2015-05-05 14:00:00,44.34,44.34,44.21,44.24,260600.0,28.5705,28.5705,28.4867,28.506,260600.0
2015-05-05 14:30:00,44.25,44.3,44.23,44.26,233100.0,28.5125,28.5447,28.4996,28.5189,233100.0
2015-05-05 15:00:00,44.26,44.37,44.23,44.35,579200.0,28.5189,28.5898,28.4996,28.5769,579200.0
2015-05-05 15:30:00,44.34,44.44,44.25,44.27,849400.0,28.5705,28.6349,28.5125,28.5254,849400.0
2015-05-06 09:30:00,44.33,44.5,44.1,44.19,595600.0,28.564,28.6736,28.4158,28.4738,595600.0
2015-05-06 10:00:00,44.2,44.24,44.08,44.14,403800.0,28.4803,28.506,28.4029,28.4416,403800.0
2015-05-06 10:30:00,44.14,44.15,44.05,44.06,408400.0,28.4416,28.448,28.3836,28.39,408400.0
2015-05-06 11:00:00,44.06,44.08,43.98,44.04,410200.0,28.39,28.4029,28.3385,28.3772,410200.0
2015-05-06 11:30:00,44.04,44.13,44.04,44.06,286100.0,28.3772,28.4351,28.3772,28.39,286100.0
2015-05-06 12:00:00,44.06,44.07,43.95,43.97,251300.0,28.39,28.3965,28.3192,28.3321,251300.0
2015-05-06 12:30:00,43.97,43.98,43.91,43.91,250300.0,28.3321,28.3385,28.2934,28.2934,250300.0
2015-05-06 13:00:00,43.91,43.98,43.9,43.97,312400.0,28.2934,28.3385,28.2869,28.3321,312400.0
2015-05-06 13:30:00,43.96,43.97,43.81,43.83,419600.0,28.3256,28.3321,28.229,28.2418,419600.0
2015-05-06 14:00:00,43.83,43.91,43.81,43.9,342500.0,28.2418,28.2934,28.229,28.2869,342500.0
2015-05-06 14:30:00,43.89,43.9,43.77,43.83,364100.0,28.2805,28.2869,28.2032,28.2418,364100.0
2015-05-06 15:00:00,43.82,44.0,43.81,44.0,505400.0,28.2354,28.3514,28.229,28.3514,505400.0
2015-05-06 15:30:00,44.0,44.1,43.96,44.1,997300.0,28.3514,28.4158,28.3256,28.4158,997300.0
2015-05-07 09:30:00,44.22,44.38,44.06,44.16,667600.0,28.4931,28.5962,28.39,28.4545,667600.0
2015-05-07 10:00:00,44.17,44.28,44.16,44.23,429800.0,28.4609,28.5318,28.4545,28.4996,429800.0
2015-05-07 10:30:00,44.22,44.52,44.19,44.5,532800.0,28.4931,28.6864,28.4738,28.6736,532800.0
2015-05-07 11:00:00,44.5,44.56,44.43,44.54,386400.0,28.6736,28.7122,28.6285,28.6993,386400.0
2015-05-07 11:30:00,44.53,44.54,44.33,44.4,252800.0,28.6929,28.6993,28.564,28.6091,252800.0
2015-05-07 12:00:00,44.41,44.54,44.39,44.51,186800.0,28.6156,28.6993,28.6027,28.68,186800.0
2015-05-07 12:30:00,44.51,44.53,44.38,44.44,160600.0,28.68,28.6929,28.5962,28.6349,160600.0
2015-05-07 13:00:00,44.44,44.46,44.39,44.44,237900.0,28.6349,28.6478,28.6027,28.6349,237900.0
2015-05-07 13:30:00,44.44,44.47,44.39,44.39,173700.0,28.6349,28.6542,28.6027,28.6027,173700.0
2015-05-07 14:00:00,44.39,44.41,44.33,44.34,197400.0,28.6027,28.6156,28.564,28.5705,197400.0
2015-05-07 14:30:00,44.34,44.34,44.24,44.3,268900.0,28.5705,28.5705,28.506,28.5447,268900.0
2015-05-07 15:00:00,44.3,44.37,44.21,44.21,275000.0,28.5447,28.5898,28.4867,28.4867,275000.0
2015-05-07 15:30:00,44.21,44.26,44.2,44.23,653100.0,28.4867,28.5189,28.4803,28.4996,653100.0
2015-05-08 09:30:00,44.64,44.72,44.09,44.1,1044900.0,28.7638,28.8153,28.4094,28.4158,1044900.0
2015-05-08 10:00:00,44.09,44.22,44.08,44.12,652000.0,28.4094,28.4931,28.4029,28.4287,652000.0
2015-05-08 10:30:00,44.12,44.18,44.05,44.07,1032500.0,28.4287,28.4674,28.3836,28.3965,1032500.0
2015-05-08 11:00:00,44.07,44.11,44.03,44.05,446100.0,28.3965,28.4223,28.3707,28.3836,446100.0
2015-05-08 11:30:00,44.05,44.09,44.03,44.03,474600.0,28.3836,28.4094,28.3707,28.3707,474600.0
2015-05-08 12:00:00,44.04,44.05,43.95,43.99,377800.0,28.3772,28.3836,28.3192,28.3449,377800.0
2015-05-08 12:30:00,43.98,44.02,43.94,43.95,243000.0,28.3385,28.3643,28.3127,28.3192,243000.0
2015-05-08 13:00:00,43.95,44.04,43.9,43.91,281500.0,28.3192,28.3772,28.2869,28.2934,281500.0
2015-05-08 13:30:00,43.9,43.93,43.76,43.81,687900.0,28.2869,28.3063,28.1967,28.229,687900.0
2015-05-08 14:00:00,43.82,43.92,43.81,43.91,372700.0,28.2354,28.2998,28.229,28.2934,372700.0
2015-05-08 14:30:00,43.91,44.03,43.88,44.03,484100.0,28.2934,28.3707,28.2741,28.3707,484100.0
2015-05-08 15:00:00,44.03,44.09,43.98,44.0,343600.0,28.3707,28.4094,28.3385,28.3514,343600.0
2015-05-08 15:30:00,44.0,44.15,43.99,44.15,756400.0,28.3514,28.448,28.3449,28.448,756400.0
2015-05-11 09:30:00,44.15,44.23,43.98,44.18,821300.0,28.448,28.4996,28.3385,28.4674,821300.0
2015-05-11 10:00:00,44.19,44.2,44.06,44.08,726200.0,28.4738,28.4803,28.39,28.4029,726200.0
2015-05-11 10:30:00,44.07,44.29,43.99,44.21,725500.0,28.3965,28.5382,28.3449,28.4867,725500.0
2015-05-11 11:00:00,44.2,44.2,43.95,43.97,409200.0,28.4803,28.4803,28.3192,28.3321,409200.0
2015-05-11 11:30:00,43.98,43.98,43.88,43.94,361300.0,28.3385,28.3385,28.2741,28.3127,361300.0
2015-05-11 12:00:00,43.94,43.96,43.8,43.8,331600.0,28.3127,28.3256,28.2225,28.2225,331600.0
2015-05-11 12:30:00,43.8,43.82,43.75,43.77,262000.0,28.2225,28.2354,28.1903,28.2032,262000.0
2015-05-11 13:00:00,43.77,43.84,43.73,43.75,621200.0,28.2032,28.2483,28.1774,28.1903,621200.0
2015-05-11 13:30:00,43.75,43.82,43.73,43.8,210700.0,28.1903,28.2354,28.1774,28.2225,210700.0
2015-05-11 14:00:00,43.8,43.82,43.65,43.74,363800.0,28.2225,28.2354,28.1259,28.1838,363800.0
2015-05-11 14:30:00,43.74,43.76,43.54,43.61,805100.0,28.1838,28.1967,28.055,28.1001,805100.0
2015-05-11 15:00:00,43.6,43.71,43.6,43.65,566300.0,28.0936,28.1645,28.0936,28.1259,566300.0
2015-05-11 15:30:00,43.64,43.65,43.51,43.59,1136400.0,28.1194,28.1259,28.0356,28.0872,1136400.0
2015-05-12 09:30:00,43.5,43.54,43.15,43.16,919900.0,28.0292,28.055,27.8037,27.8101,919900.0
2015-05-12 10:00:00,43.16,43.3,43.11,43.19,1008700.0,27.8101,27.9003,27.7779,27.8295,1008700.0
2015-05-12 10:30:00,43.19,43.47,43.18,43.31,705400.0,27.8295,28.0099,27.823,27.9068,705400.0
2015-05-12 11:00:00,43.31,43.43,43.2,43.2,451800.0,27.9068,27.9841,27.8359,27.8359,451800.0
2015-05-12 11:30:00,43.2,43.38,43.16,43.33,410100.0,27.8359,27.9519,27.8101,27.9197,410100.0
2015-05-12 12:00:00,43.33,43.37,43.24,43.33,474800.0,27.9197,27.9454,27.8617,27.9197,474800.0
2015-05-12 12:30:00,43.34,43.42,43.28,43.42,334000.0,27.9261,27.9777,27.8874,27.9777,334000.0
2015-05-12 13:00:00,43.42,43.51,43.35,43.48,321300.0,27.9777,28.0356,27.9326,28.0163,321300.0
2015-05-12 13:30:00,43.48,43.49,43.37,43.37,281600.0,28.0163,28.0228,27.9454,27.9454,281600.0
2015-05-12 14:00:00,43.37,43.48,43.34,43.47,290600.0,27.9454,28.0163,27.9261,28.0099,290600.0
2015-05-12 14:30:00,43.48,43.5,43.38,43.41,328500.0,28.0163,28.0292,27.9519,27.9712,328500.0
2015-05-12 15:00:00,43.41,43.5,43.36,43.48,309600.0,27.9712,28.0292,27.939,28.0163,309600.0
2015-05-12 15:30:00,43.48,43.52,43.43,43.46,722800.0,28.0163,28.0421,27.9841,28.0034,722800.0
2015-05-13 09:30:00,43.63,43.74,43.47,43.5,500000.0,28.113,28.1838,28.0099,28.0292,500000.0
2015-05-13 10:00:00,43.5,43.65,43.47,43.55,465400.0,28.0292,28.1259,28.0099,28.0614,465400.0
2015-05-13 10:30:00,43.56,43.57,43.41,43.43,452100.0,28.0679,28.0743,27.9712,27.9841,452100.0
2015-05-13 11:00:00,43.42,43.54,43.39,43.4,519100.0,27.9777,28.055,27.9583,27.9648,519100.0
2015-05-13 11:30:00,43.4,43.51,43.36,43.45,280200.0,27.9648,28.0356,27.939,27.997,280200.0
2015-05-13 12:00:00,43.44,43.53,43.43,43.45,381600.0,27.9905,28.0485,27.9841,27.997,381600.0
2015-05-13 12:30:00,43.44,43.49,43.36,43.42,322900.0,27.9905,28.0228,27.939,27.9777,322900.0
2015-05-13 13:00:00,43.41,43.55,43.37,43.37,246300.0,27.9712,28.0614,27.9454,27.9454,246300.0
2015-05-13 13:30:00,43.37,43.42,43.33,43.35,249800.0,27.9454,27.9777,27.9197,27.9326,249800.0
2015-05-13 14:00:00,43.35,43.38,43.3,43.34,257900.0,27.9326,27.9519,27.9003,27.9261,257900.0
2015-05-13 14:30:00,43.34,43.41,43.28,43.3,347800.0,27.9261,27.9712,27.8874,27.9003,347800.0
2015-05-13 15:00:00,43.29,43.36,43.29,43.32,382500.0,27.8939,27.939,27.8939,27.9132,382500.0
2015-05-13 15:30:00,43.32,43.4,43.27,43.39,976800.0,27.9132,27.9648,27.881,27.9583,976800.0
2015-05-14 09:30:00,42.95,43.23,42.95,43.23,523700.0,28.0225,28.2052,28.0225,28.2052,523700.0
2015-05-14 10:00:00,43.24,43.35,43.15,43.29,530700.0,28.2117,28.2835,28.153,28.2443,530700.0
2015-05-14 10:30:00,43.29,43.4,43.23,43.27,222100.0,28.2443,28.3161,28.2052,28.2313,222100.0
2015-05-14 11:00:00,43.27,43.27,43.11,43.15,193300.0,28.2313,28.2313,28.1269,28.153,193300.0
2015-05-14 11:30:00,43.16,43.25,43.12,43.21,202300.0,28.1595,28.2182,28.1334,28.1921,202300.0
2015-05-14 12:00:00,43.21,43.29,43.14,43.17,155400.0,28.1921,28.2443,28.1465,28.166,155400.0
2015-05-14 12:30:00,43.18,43.32,43.18,43.31,195100.0,28.1726,28.2639,28.1726,28.2574,195100.0
2015-05-14 13:00:00,43.31,43.32,43.14,43.27,159400.0,28.2574,28.2639,28.1465,28.2313,159400.0
2015-05-14 13:30:00,43.27,43.32,43.2,43.22,188900.0,28.2313,28.2639,28.1856,28.1987,188900.0
2015-05-14 14:00:00,43.21,43.28,43.19,43.24,159000.0,28.1921,28.2378,28.1791,28.2117,159000.0
2015-05-14 14:30:00,43.24,43.26,43.2,43.2,189100.0,28.2117,28.2248,28.1856,28.1856,189100.0
2015-05-14 15:00:00,43.21,43.27,43.18,43.19,467900.0,28.1921,28.2313,28.1726,28.1791,467900.0
2015-05-14 15:30:00,43.19,43.21,43.15,43.16,818000.0,28.1791,28.1921,28.153,28.1595,818000.0
2015-05-15 09:30:00,43.28,43.45,43.21,43.33,605700.0,28.2378,28.3487,28.1921,28.2704,605700.0
2015-05-15 10:00:00,43.34,43.54,43.3,43.53,323500.0,28.277,28.4075,28.2509,28.4009,323500.0
2015-05-15 10:30:00,43.53,43.57,43.42,43.45,250400.0,28.4009,28.427,28.3292,28.3487,250400.0
2015-05-15 11:00:00,43.45,43.5,43.41,43.48,185200.0,28.3487,28.3814,28.3226,28.3683,185200.0
2015-05-15 11:30:00,43.48,43.6,43.44,43.52,243800.0,28.3683,28.4466,28.3422,28.3944,243800.0
2015-05-15 12:00:00,43.53,43.55,43.45,43.47,156500.0,28.4009,28.414,28.3487,28.3618,156500.0
2015-05-15 12:30:00,43.46,43.61,43.45,43.6,160700.0,28.3553,28.4531,28.3487,28.4466,160700.0
2015-05-15 13:00:00,43.6,43.63,43.51,43.61,165600.0,28.4466,28.4662,28.3879,28.4531,165600.0
2015-05-15 13:30:00,43.63,43.78,43.62,43.73,418500.0,28.4662,28.564,28.4596,28.5314,418500.0
2015-05-15 14:00:00,43.74,43.83,43.71,43.71,271700.0,28.5379,28.5967,28.5184,28.5184,271700.0
2015-05-15 14:30:00,43.72,43.76,43.7,43.7,221900.0,28.5249,28.551,28.5118,28.5118,221900.0
2015-05-15 15:00:00,43.7,43.72,43.61,43.63,347400.0,28.5118,28.5249,28.4531,28.4662,347400.0
2015-05-15 15:30:00,43.63,43.73,43.58,43.72,864600.0,28.4662,28.5314,28.4336,28.5249,864600.0
2015-05-18 09:30:00,43.52,43.75,43.49,43.52,452100.0,28.3944,28.5445,28.3748,28.3944,452100.0
2015-05-18 10:00:00,43.53,43.59,43.42,43.58,239700.0,28.4009,28.4401,28.3292,28.4336,239700.0
2015-05-18 10:30:00,43.59,43.69,43.55,43.56,188800.0,28.4401,28.5053,28.414,28.4205,188800.0
2015-05-18 11:00:00,43.57,43.74,43.57,43.68,245900.0,28.427,28.5379,28.427,28.4988,245900.0
2015-05-18 11:30:00,43.68,43.71,43.52,43.59,225700.0,28.4988,28.5184,28.3944,28.4401,225700.0
2015-05-18 12:00:00,43.6,43.73,43.59,43.72,225000.0,28.4466,28.5314,28.4401,28.5249,225000.0
2015-05-18 12:30:00,43.72,43.75,43.62,43.63,165800.0,28.5249,28.5445,28.4596,28.4662,165800.0
2015-05-18 13:00:00,43.63,43.78,43.63,43.75,156000.0,28.4662,28.564,28.4662,28.5445,156000.0
2015-05-18 13:30:00,43.75,43.82,43.67,43.74,139900.0,28.5445,28.5901,28.4923,28.5379,139900.0
2015-05-18 14:00:00,43.74,43.79,43.64,43.69,202500.0,28.5379,28.5706,28.4727,28.5053,202500.0
2015-05-18 14:30:00,43.7,43.72,43.64,43.69,169300.0,28.5118,28.5249,28.4727,28.5053,169300.0
2015-05-18 15:00:00,43.69,43.74,43.66,43.73,173300.0,28.5053,28.5379,28.4857,28.5314,173300.0
2015-05-18 15:30:00,43.73,43.75,43.64,43.68,401500.0,28.5314,28.5445,28.4727,28.4988,401500.0
2015-05-19 09:30:00,43.41,43.6,43.35,43.57,448000.0,28.3226,28.4466,28.2835,28.427,448000.0
2015-05-19 10:00:00,43.57,43.6,43.49,43.52,256900.0,28.427,28.4466,28.3748,28.3944,256900.0
2015-05-19 10:30:00,43.53,43.68,43.51,43.57,220600.0,28.4009,28.4988,28.3879,28.427,220600.0
2015-05-19 11:00:00,43.57,43.6,43.46,43.59,264900.0,28.427,28.4466,28.3553,28.4401,264900.0
2015-05-19 11:30:00,43.6,43.73,43.58,43.64,275100.0,28.4466,28.5314,28.4336,28.4727,275100.0
2015-05-19 12:00:00,43.64,43.7,43.53,43.55,182700.0,28.4727,28.5118,28.4009,28.414,182700.0
2015-05-19 12:30:00,43.56,43.66,43.49,43.66,155100.0,28.4205,28.4857,28.3748,28.4857,155100.0
2015-05-19 13:00:00,43.65,43.66,43.59,43.6,132400.0,28.4792,28.4857,28.4401,28.4466,132400.0
2015-05-19 13:30:00,43.6,43.7,43.6,43.69,143100.0,28.4466,28.5118,28.4466,28.5053,143100.0
2015-05-19 14:00:00,43.69,43.69,43.58,43.67,127700.0,28.5053,28.5053,28.4336,28.4923,127700.0
2015-05-19 14:30:00,43.67,43.69,43.55,43.59,204800.0,28.4923,28.5053,28.414,28.4401,204800.0
2015-05-19 15:00:00,43.6,43.62,43.52,43.58,291000.0,28.4466,28.4596,28.3944,28.4336,291000.0
2015-05-19 15:30:00,43.57,43.68,43.56,43.66,461000.0,28.427,28.4988,28.4205,28.4857,461000.0
2015-05-20 09:30:00,43.66,43.9,43.62,43.71,336300.0,28.4857,28.6423,28.4596,28.5184,336300.0
2015-05-20 10:00:00,43.7,43.79,43.62,43.79,183200.0,28.5118,28.5706,28.4596,28.5706,183200.0
2015-05-20 10:30:00,43.8,43.86,43.7,43.79,143900.0,28.5771,28.6162,28.5118,28.5706,143900.0
2015-05-20 11:00:00,43.79,43.88,43.73,43.82,139100.0,28.5706,28.6293,28.5314,28.5901,139100.0
2015-05-20 11:30:00,43.83,43.83,43.71,43.8,123600.0,28.5967,28.5967,28.5184,28.5771,123600.0
2015-05-20 12:00:00,43.8,43.84,43.77,43.8,122700.0,28.5771,28.6032,28.5575,28.5771,122700.0
2015-05-20 12:30:00,43.8,43.81,43.71,43.74,149400.0,28.5771,28.5836,28.5184,28.5379,149400.0
2015-05-20 13:00:00,43.74,43.8,43.72,43.8,110100.0,28.5379,28.5771,28.5249,28.5771,110100.0
2015-05-20 13:30:00,43.8,43.82,43.74,43.8,120300.0,28.5771,28.5901,28.5379,28.5771,120300.0
2015-05-20 14:00:00,43.8,44.0,43.79,43.99,266100.0,28.5771,28.7076,28.5706,28.7011,266100.0
2015-05-20 14:30:00,43.98,44.0,43.82,43.85,252300.0,28.6945,28.7076,28.5901,28.6097,252300.0
2015-05-20 15:00:00,43.86,43.86,43.7,43.76,388300.0,28.6162,28.6162,28.5118,28.551,388300.0
2015-05-20 15:30:00,43.76,43.79,43.66,43.68,741500.0,28.551,28.5706,28.4857,28.4988,741500.0
2015-05-21 09:30:00,43.66,43.71,43.4,43.54,407200.0,28.4857,28.5184,28.3161,28.4075,407200.0
2015-05-21 10:00:00,43.53,43.72,43.51,43.52,330500.0,28.4009,28.5249,28.3879,28.3944,330500.0
2015-05-21 10:30:00,43.53,43.53,43.22,43.22,493000.0,28.4009,28.4009,28.1987,28.1987,493000.0
2015-05-21 11:00:00,43.23,43.38,43.22,43.35,377100.0,28.2052,28.3031,28.1987,28.2835,377100.0
2015-05-21 11:30:00,43.36,43.45,43.35,43.43,237700.0,28.29,28.3487,28.2835,28.3357,237700.0
2015-05-21 12:00:00,43.44,43.48,43.41,43.44,233000.0,28.3422,28.3683,28.3226,28.3422,233000.0
2015-05-21 12:30:00,43.44,43.46,43.31,43.34,222300.0,28.3422,28.3553,28.2574,28.277,222300.0
2015-05-21 13:00:00,43.34,43.43,43.33,43.4,286500.0,28.277,28.3357,28.2704,28.3161,286500.0
2015-05-21 13:30:00,43.39,43.44,43.33,43.36,142700.0,28.3096,28.3422,28.2704,28.29,142700.0
2015-05-21 14:00:00,43.36,43.41,43.33,43.34,192400.0,28.29,28.3226,28.2704,28.277,192400.0
2015-05-21 14:30:00,43.34,43.39,43.32,43.35,237000.0,28.277,28.3096,28.2639,28.2835,237000.0
2015-05-21 15:00:00,43.35,43.41,43.3,43.41,320200.0,28.2835,28.3226,28.2509,28.3226,320200.0
2015-05-21 15:30:00,43.41,43.48,43.36,43.38,705700.0,28.3226,28.3683,28.29,28.3031,705700.0
2015-05-22 09:30:00,43.3,43.31,43.0,43.02,487000.0,28.2509,28.2574,28.0551,28.0682,487000.0
2015-05-22 10:00:00,43.02,43.07,42.98,43.03,608400.0,28.0682,28.1008,28.0421,28.0747,608400.0
2015-05-22 10:30:00,43.02,43.13,42.98,43.11,338800.0,28.0682,28.14,28.0421,28.1269,338800.0
2015-05-22 11:00:00,43.12,43.13,42.89,42.99,499200.0,28.1334,28.14,27.9834,28.0486,499200.0
2015-05-22 11:30:00,42.99,43.03,42.95,43.02,398700.0,28.0486,28.0747,28.0225,28.0682,398700.0
2015-05-22 12:00:00,43.01,43.02,42.92,42.98,203200.0,28.0617,28.0682,28.0029,28.0421,203200.0
2015-05-22 12:30:00,42.98,43.16,42.97,43.12,239800.0,28.0421,28.1595,28.0356,28.1334,239800.0
2015-05-22 13:00:00,43.13,43.14,43.0,43.11,236200.0,28.14,28.1465,28.0551,28.1269,236200.0
2015-05-22 13:30:00,43.11,43.13,43.04,43.1,138600.0,28.1269,28.14,28.0812,28.1204,138600.0
2015-05-22 14:00:00,43.1,43.21,43.06,43.21,194000.0,28.1204,28.1921,28.0943,28.1921,194000.0
2015-05-22 14:30:00,43.21,43.29,43.19,43.22,191900.0,28.1921,28.2443,28.1791,28.1987,191900.0
2015-05-22 15:00:00,43.22,43.3,43.2,43.28,160000.0,28.1987,28.2509,28.1856,28.2378,160000.0
2015-05-22 15:30:00,43.29,43.33,43.24,43.24,464000.0,28.2443,28.2704,28.2117,28.2117,464000.0
2015-05-26 09:30:00,43.12,43.15,42.95,43.03,627400.0,28.1334,28.153,28.0225,28.0747,627400.0
2015-05-26 10:00:00,43.04,43.07,42.79,42.81,511400.0,28.0812,28.1008,27.9181,27.9312,511400.0
2015-05-26 10:30:00,42.82,42.87,42.73,42.75,391700.0,27.9377,27.9703,27.879,27.892,391700.0
2015-05-26 11:00:00,42.77,43.03,42.75,43.0,364600.0,27.9051,28.0747,27.892,28.0551,364600.0
2015-05-26 11:30:00,43.01,43.12,42.98,43.02,370700.0,28.0617,28.1334,28.0421,28.0682,370700.0
2015-05-26 12:00:00,43.02,43.07,42.96,43.07,212000.0,28.0682,28.1008,28.029,28.1008,212000.0
2015-05-26 12:30:00,43.07,43.09,43.03,43.04,238400.0,28.1008,28.1139,28.0747,28.0812,238400.0
2015-05-26 13:00:00,43.04,43.21,43.03,43.17,286500.0,28.0812,28.1921,28.0747,28.166,286500.0
2015-05-26 13:30:00,43.18,43.18,43.02,43.11,496800.0,28.1726,28.1726,28.0682,28.1269,496800.0
2015-05-26 14:00:00,43.11,43.18,43.08,43.09,465600.0,28.1269,28.1726,28.1073,28.1139,465600.0
2015-05-26 14:30:00,43.09,43.21,43.05,43.15,649400.0,28.1139,28.1921,28.0878,28.153,649400.0
2015-05-26 15:00:00,43.15,43.28,43.12,43.28,476600.0,28.153,28.2378,28.1334,28.2378,476600.0
2015-05-26 15:30:00,43.28,43.35,43.26,43.31,900600.0,28.2378,28.2835,28.2248,28.2574,900600.0
2015-05-27 09:30:00,43.3,43.51,43.18,43.45,658000.0,28.2509,28.3879,28.1726,28.3487,658000.0
2015-05-27 10:00:00,43.45,43.6,43.43,43.56,512100.0,28.3487,28.4466,28.3357,28.4205,512100.0
2015-05-27 10:30:00,43.55,43.83,43.55,43.76,655100.0,28.414,28.5967,28.414,28.551,655100.0
2015-05-27 11:00:00,43.75,43.91,43.68,43.85,629500.0,28.5445,28.6489,28.4988,28.6097,629500.0
2015-05-27 11:30:00,43.85,43.94,43.66,43.73,339300.0,28.6097,28.6684,28.4857,28.5314,339300.0
2015-05-27 12:00:00,43.73,43.76,43.59,43.59,211800.0,28.5314,28.551,28.4401,28.4401,211800.0
2015-05-27 12:30:00,43.59,43.61,43.53,43.6,183400.0,28.4401,28.4531,28.4009,28.4466,183400.0
2015-05-27 13:00:00,43.61,43.71,43.59,43.7,251000.0,28.4531,28.5184,28.4401,28.5118,251000.0
2015-05-27 13:30:00,43.71,43.71,43.55,43.63,295900.0,28.5184,28.5184,28.414,28.4662,295900.0
2015-05-27 14:00:00,43.63,43.65,43.54,43.61,206000.0,28.4662,28.4792,28.4075,28.4531,206000.0
2015-05-27 14:30:00,43.61,43.68,43.58,43.61,181700.0,28.4531,28.4988,28.4336,28.4531,181700.0
2015-05-27 15:00:00,43.6,43.65,43.59,43.65,471600.0,28.4466,28.4792,28.4401,28.4792,471600.0
2015-05-27 15:30:00,43.64,43.85,43.63,43.73,1198600.0,28.4727,28.6097,28.4662,28.5314,1198600.0
2015-05-28 09:30:00,43.7,43.77,43.56,43.6,285500.0,28.5118,28.5575,28.4205,28.4466,285500.0
2015-05-28 10:00:00,43.59,43.6,43.36,43.41,296100.0,28.4401,28.4466,28.29,28.3226,296100.0
2015-05-28 10:30:00,43.4,43.51,43.35,43.4,221200.0,28.3161,28.3879,28.2835,28.3161,221200.0
2015-05-28 11:00:00,43.4,43.56,43.37,43.52,294200.0,28.3161,28.4205,28.2965,28.3944,294200.0
2015-05-28 11:30:00,43.52,43.56,43.35,43.39,286900.0,28.3944,28.4205,28.2835,28.3096,286900.0
2015-05-28 12:00:00,43.39,43.42,43.32,43.41,197900.0,28.3096,28.3292,28.2639,28.3226,197900.0
2015-05-28 12:30:00,43.42,43.47,43.34,43.44,176100.0,28.3292,28.3618,28.277,28.3422,176100.0
2015-05-28 13:00:00,43.43,43.48,43.36,43.39,214800.0,28.3357,28.3683,28.29,28.3096,214800.0
2015-05-28 13:30:00,43.39,43.58,43.36,43.47,243600.0,28.3096,28.4336,28.29,28.3618,243600.0
2015-05-28 14:00:00,43.48,43.57,43.42,43.55,200100.0,28.3683,28.427,28.3292,28.414,200100.0
2015-05-28 14:30:00,43.55,43.55,43.45,43.51,189100.0,28.414,28.414,28.3487,28.3879,189100.0
2015-05-28 15:00:00,43.51,43.57,43.45,43.46,315600.0,28.3879,28.427,28.3487,28.3553,315600.0
2015-05-28 15:30:00,43.46,43.52,43.43,43.5,779100.0,28.3553,28.3944,28.3357,28.3814,779100.0
2015-05-29 09:30:00,43.51,43.65,43.43,43.61,207700.0,28.3879,28.4792,28.3357,28.4531,207700.0
2015-05-29 10:00:00,43.61,43.69,43.54,43.61,237700.0,28.4531,28.5053,28.4075,28.4531,237700.0
2015-05-29 10:30:00,43.61,43.69,43.41,43.44,315100.0,28.4531,28.5053,28.3226,28.3422,315100.0
2015-05-29 11:00:00,43.45,43.63,43.37,43.54,246700.0,28.3487,28.4662,28.2965,28.4075,246700.0
2015-05-29 11:30:00,43.53,43.7,43.45,43.66,288700.0,28.4009,28.5118,28.3487,28.4857,288700.0
2015-05-29 12:00:00,43.66,43.8,43.66,43.8,257000.0,28.4857,28.5771,28.4857,28.5771,257000.0
2015-05-29 12:30:00,43.79,43.82,43.71,43.72,280900.0,28.5706,28.5901,28.5184,28.5249,280900.0
2015-05-29 13:00:00,43.72,43.81,43.69,43.75,183900.0,28.5249,28.5836,28.5053,28.5445,183900.0
2015-05-29 13:30:00,43.76,43.8,43.69,43.76,274300.0,28.551,28.5771,28.5053,28.551,274300.0
2015-05-29 14:00:00,43.75,43.81,43.7,43.71,336600.0,28.5445,28.5836,28.5118,28.5184,336600.0
2015-05-29 14:30:00,43.71,43.84,43.68,43.8,467200.0,28.5184,28.6032,28.4988,28.5771,467200.0
2015-05-29 15:00:00,43.79,43.89,43.77,43.86,480700.0,28.5706,28.6358,28.5575,28.6162,480700.0
2015-05-29 15:30:00,43.85,43.89,43.67,43.69,1196900.0,28.6097,28.6358,28.4923,28.5053,1196900.0
2015-06-01 09:30:00,43.77,43.78,43.5,43.63,325329.0,28.5575,28.564,28.3814,28.4662,325329.0
2015-06-01 10:00:00,43.62,43.81,43.59,43.73,592034.0,28.4596,28.5836,28.4401,28.5314,592034.0
2015-06-01 10:30:00,43.73,43.81,43.64,43.8,326149.0,28.5314,28.5836,28.4727,28.5771,326149.0
2015-06-01 11:00:00,43.79,43.81,43.65,43.66,187887.0,28.5706,28.5836,28.4792,28.4857,187887.0
2015-06-01 11:30:00,43.66,43.83,43.65,43.72,229874.0,28.4857,28.5967,28.4792,28.5249,229874.0
2015-06-01 12:00:00,43.72,43.77,43.65,43.73,176965.0,28.5249,28.5575,28.4792,28.5314,176965.0
2015-06-01 12:30:00,43.74,43.8,43.69,43.74,130448.0,28.5379,28.5771,28.5053,28.5379,130448.0
2015-06-01 13:00:00,43.74,43.83,43.71,43.8,130578.0,28.5379,28.5967,28.5184,28.5771,130578.0
2015-06-01 13:30:00,43.8,43.84,43.74,43.83,119271.0,28.5771,28.6032,28.5379,28.5967,119271.0
2015-06-01 14:00:00,43.82,43.92,43.82,43.89,154737.0,28.5901,28.6554,28.5901,28.6358,154737.0
2015-06-01 14:30:00,43.89,43.91,43.84,43.88,166312.0,28.6358,28.6489,28.6032,28.6293,166312.0
2015-06-01 15:00:00,43.88,43.91,43.81,43.84,275802.0,28.6293,28.6489,28.5836,28.6032,275802.0
2015-06-01 15:30:00,43.83,43.84,43.65,43.68,845143.0,28.5967,28.6032,28.4792,28.4988,845143.0
2015-06-02 09:30:00,43.58,43.68,43.17,43.3,966431.0,28.4336,28.4988,28.166,28.2509,966431.0
2015-06-02 10:00:00,43.3,43.44,43.21,43.37,655848.0,28.2509,28.3422,28.1921,28.2965,655848.0
2015-06-02 10:30:00,43.36,43.39,43.03,43.05,724990.0,28.29,28.3096,28.0747,28.0878,724990.0
2015-06-02 11:00:00,43.05,43.23,43.01,43.16,252203.0,28.0878,28.2052,28.0617,28.1595,252203.0
2015-06-02 11:30:00,43.17,43.21,43.05,43.05,283335.0,28.166,28.1921,28.0878,28.0878,283335.0
2015-06-02 12:00:00,43.05,43.16,43.01,43.03,240295.0,28.0878,28.1595,28.0617,28.0747,240295.0
2015-06-02 12:30:00,43.04,43.12,43.03,43.07,153450.0,28.0812,28.1334,28.0747,28.1008,153450.0
2015-06-02 13:00:00,43.07,43.1,43.03,43.09,214333.0,28.1008,28.1204,28.0747,28.1139,214333.0
2015-06-02 13:30:00,43.09,43.3,43.08,43.26,265575.0,28.1139,28.2509,28.1073,28.2248,265575.0
2015-06-02 14:00:00,43.26,43.33,43.22,43.25,249552.0,28.2248,28.2704,28.1987,28.2182,249552.0
2015-06-02 14:30:00,43.25,43.29,43.19,43.28,175774.0,28.2182,28.2443,28.1791,28.2378,175774.0
2015-06-02 15:00:00,43.28,43.29,43.16,43.21,405117.0,28.2378,28.2443,28.1595,28.1921,405117.0
2015-06-02 15:30:00,43.21,43.31,43.19,43.27,730549.0,28.1921,28.2574,28.1791,28.2313,730549.0
2015-06-03 09:30:00,43.31,43.35,42.99,43.09,660602.0,28.2574,28.2835,28.0486,28.1139,660602.0
2015-06-03 10:00:00,43.07,43.1,42.82,42.88,545771.0,28.1008,28.1204,27.9377,27.9768,545771.0
2015-06-03 10:30:00,42.89,43.02,42.85,42.98,491371.0,27.9834,28.0682,27.9573,28.0421,491371.0
2015-06-03 11:00:00,42.98,43.02,42.88,43.02,676254.0,28.0421,28.0682,27.9768,28.0682,676254.0
2015-06-03 11:30:00,43.02,43.03,42.8,42.94,487844.0,28.0682,28.0747,27.9246,28.016,487844.0
2015-06-03 12:00:00,42.94,42.95,42.8,42.82,452293.0,28.016,28.0225,27.9246,27.9377,452293.0
2015-06-03 12:30:00,42.81,42.88,42.75,42.88,443699.0,27.9312,27.9768,27.892,27.9768,443699.0
2015-06-03 13:00:00,42.88,42.9,42.82,42.89,355016.0,27.9768,27.9899,27.9377,27.9834,355016.0
2015-06-03 13:30:00,42.89,42.96,42.86,42.92,261992.0,27.9834,28.029,27.9638,28.0029,261992.0
2015-06-03 14:00:00,42.92,43.09,42.91,43.09,404289.0,28.0029,28.1139,27.9964,28.1139,404289.0
2015-06-03 14:30:00,43.09,43.1,43.02,43.07,366494.0,28.1139,28.1204,28.0682,28.1008,366494.0
2015-06-03 15:00:00,43.07,43.08,42.97,43.05,457891.0,28.1008,28.1073,28.0356,28.0878,457891.0
2015-06-03 15:30:00,43.04,43.15,43.03,43.1,1053127.0,28.0812,28.153,28.0747,28.1204,1053127.0
2015-06-04 09:30:00,42.91,43.33,42.87,43.29,1041823.0,27.9964,28.2704,27.9703,28.2443,1041823.0
2015-06-04 10:00:00,43.3,43.46,43.25,43.41,883427.0,28.2509,28.3553,28.2182,28.3226,883427.0
2015-06-04 10:30:00,43.41,43.43,43.3,43.36,480947.0,28.3226,28.3357,28.2509,28.29,480947.0
2015-06-04 11:00:00,43.35,43.44,43.23,43.39,363404.0,28.2835,28.3422,28.2052,28.3096,363404.0
2015-06-04 11:30:00,43.4,43.4,43.24,43.31,519235.0,28.3161,28.3161,28.2117,28.2574,519235.0
2015-06-04 12:00:00,43.31,43.33,43.15,43.16,353311.0,28.2574,28.2704,28.153,28.1595,353311.0
2015-06-04 12:30:00,43.16,43.23,43.1,43.11,291529.0,28.1595,28.2052,28.1204,28.1269,291529.0
2015-06-04 13:00:00,43.11,43.13,43.02,43.07,427754.0,28.1269,28.14,28.0682,28.1008,427754.0
2015-06-04 13:30:00,43.07,43.17,43.07,43.17,278436.0,28.1008,28.166,28.1008,28.166,278436.0
2015-06-04 14:00:00,43.16,43.32,43.16,43.27,362170.0,28.1595,28.2639,28.1595,28.2313,362170.0
2015-06-04 14:30:00,43.27,43.38,43.22,43.38,343363.0,28.2313,28.3031,28.1987,28.3031,343363.0
2015-06-04 15:00:00,43.38,43.39,43.23,43.25,542386.0,28.3031,28.3096,28.2052,28.2182,542386.0
2015-06-04 15:30:00,43.25,43.26,43.13,43.19,934314.0,28.2182,28.2248,28.14,28.1791,934314.0
2015-06-05 09:30:00,42.81,42.83,42.51,42.58,777217.0,27.9312,27.9442,27.7354,27.7811,777217.0
2015-06-05 10:00:00,42.59,42.79,42.57,42.76,840469.0,27.7876,27.9181,27.7746,27.8985,840469.0
2015-06-05 10:30:00,42.77,42.9,42.67,42.71,533618.0,27.9051,27.9899,27.8398,27.8659,533618.0
2015-06-05 11:00:00,42.72,42.76,42.64,42.68,426254.0,27.8724,27.8985,27.8203,27.8464,426254.0
2015-06-05 11:30:00,42.68,42.82,42.62,42.77,342147.0,27.8464,27.9377,27.8072,27.9051,342147.0
2015-06-05 12:00:00,42.76,42.79,42.7,42.75,379305.0,27.8985,27.9181,27.8594,27.892,379305.0
2015-06-05 12:30:00,42.74,42.8,42.7,42.76,463091.0,27.8855,27.9246,27.8594,27.8985,463091.0
2015-06-05 13:00:00,42.75,42.77,42.73,42.76,285026.0,27.892,27.9051,27.879,27.8985,285026.0
2015-06-05 13:30:00,42.76,42.81,42.72,42.74,318836.0,27.8985,27.9312,27.8724,27.8855,318836.0
2015-06-05 14:00:00,42.74,42.8,42.66,42.67,400427.0,27.8855,27.9246,27.8333,27.8398,400427.0
2015-06-05 14:30:00,42.67,42.72,42.63,42.69,443528.0,27.8398,27.8724,27.8137,27.8529,443528.0
2015-06-05 15:00:00,42.7,42.72,42.6,42.62,548418.0,27.8594,27.8724,27.7942,27.8072,548418.0
2015-06-05 15:30:00,42.62,42.74,42.62,42.67,936333.0,27.8072,27.8855,27.8072,27.8398,936333.0
2015-06-08 09:30:00,42.87,42.96,42.33,42.44,953266.0,27.9703,28.029,27.618,27.6898,953266.0
2015-06-08 10:00:00,42.43,42.65,42.43,42.58,492257.0,27.6832,27.8268,27.6832,27.7811,492257.0
2015-06-08 10:30:00,42.58,42.7,42.54,42.62,392440.0,27.7811,27.8594,27.755,27.8072,392440.0
2015-06-08 11:00:00,42.62,42.7,42.43,42.43,327797.0,27.8072,27.8594,27.6832,27.6832,327797.0
2015-06-08 11:30:00,42.43,42.63,42.42,42.58,380177.0,27.6832,27.8137,27.6767,27.7811,380177.0
2015-06-08 12:00:00,42.58,42.65,42.52,42.55,217366.0,27.7811,27.8268,27.742,27.7615,217366.0
2015-06-08 12:30:00,42.54,42.62,42.53,42.61,184967.0,27.755,27.8072,27.7485,27.8007,184967.0
2015-06-08 13:00:00,42.6,42.7,42.59,42.64,268314.0,27.7942,27.8594,27.7876,27.8203,268314.0
2015-06-08 13:30:00,42.64,42.67,42.56,42.67,219678.0,27.8203,27.8398,27.7681,27.8398,219678.0
2015-06-08 14:00:00,42.66,42.73,42.66,42.69,349155.0,27.8333,27.879,27.8333,27.8529,349155.0
2015-06-08 14:30:00,42.69,42.75,42.67,42.71,383130.0,27.8529,27.892,27.8398,27.8659,383130.0
2015-06-08 15:00:00,42.71,42.76,42.68,42.69,483097.0,27.8659,27.8985,27.8464,27.8529,483097.0
2015-06-08 15:30:00,42.7,42.75,42.58,42.59,941645.0,27.8594,27.892,27.7811,27.7876,941645.0
2015-06-09 09:30:00,42.46,42.65,42.46,42.47,477172.0,27.7028,27.8268,27.7028,27.7093,477172.0
2015-06-09 10:00:00,42.47,42.64,42.47,42.59,434229.0,27.7093,27.8203,27.7093,27.7876,434229.0
2015-06-09 10:30:00,42.6,42.7,42.56,42.69,300436.0,27.7942,27.8594,27.7681,27.8529,300436.0
2015-06-09 11:00:00,42.69,42.69,42.59,42.67,223825.0,27.8529,27.8529,27.7876,27.8398,223825.0
2015-06-09 11:30:00,42.66,42.68,42.51,42.52,280335.0,27.8333,27.8464,27.7354,27.742,280335.0
2015-06-09 12:00:00,42.52,42.6,42.47,42.57,204145.0,27.742,27.7942,27.7093,27.7746,204145.0
2015-06-09 12:30:00,42.58,42.6,42.49,42.53,145041.0,27.7811,27.7942,27.7224,27.7485,145041.0
2015-06-09 13:00:00,42.54,42.56,42.45,42.52,201162.0,27.755,27.7681,27.6963,27.742,201162.0
2015-06-09 13:30:00,42.52,42.54,42.45,42.49,153359.0,27.742,27.755,27.6963,27.7224,153359.0
2015-06-09 14:00:00,42.5,42.55,42.45,42.48,180294.0,27.7289,27.7615,27.6963,27.7159,180294.0
2015-06-09 14:30:00,42.49,42.54,42.46,42.52,206212.0,27.7224,27.755,27.7028,27.742,206212.0
2015-06-09 15:00:00,42.53,42.56,42.47,42.48,235621.0,27.7485,27.7681,27.7093,27.7159,235621.0
2015-06-09 15:30:00,42.48,42.49,42.4,42.42,537133.0,27.7159,27.7224,27.6637,27.6767,537133.0
2015-06-10 09:30:00,42.76,42.83,42.59,42.59,246903.0,27.8985,27.9442,27.7876,27.7876,246903.0
2015-06-10 10:00:00,42.59,42.68,42.51,42.55,232823.0,27.7876,27.8464,27.7354,27.7615,232823.0
2015-06-10 10:30:00,42.54,42.56,42.41,42.46,275405.0,27.755,27.7681,27.6702,27.7028,275405.0
2015-06-10 11:00:00,42.45,42.7,42.44,42.59,227278.0,27.6963,27.8594,27.6898,27.7876,227278.0
2015-06-10 11:30:00,42.59,42.62,42.48,42.56,217419.0,27.7876,27.8072,27.7159,27.7681,217419.0
2015-06-10 12:00:00,42.55,42.58,42.51,42.52,172072.0,27.7615,27.7811,27.7354,27.742,172072.0
2015-06-10 12:30:00,42.51,42.53,42.42,42.44,246944.0,27.7354,27.7485,27.6767,27.6898,246944.0
2015-06-10 13:00:00,42.45,42.5,42.43,42.49,195403.0,27.6963,27.7289,27.6832,27.7224,195403.0
2015-06-10 13:30:00,42.48,42.53,42.48,42.5,162813.0,27.7159,27.7485,27.7159,27.7289,162813.0
2015-06-10 14:00:00,42.5,42.56,42.49,42.53,184548.0,27.7289,27.7681,27.7224,27.7485,184548.0
2015-06-10 14:30:00,42.52,42.53,42.46,42.47,217620.0,27.742,27.7485,27.7028,27.7093,217620.0
2015-06-10 15:00:00,42.47,42.51,42.42,42.43,229427.0,27.7093,27.7354,27.6767,27.6832,229427.0
2015-06-10 15:30:00,42.44,42.44,42.3,42.32,946344.0,27.6898,27.6898,27.5984,27.6115,946344.0
2015-06-11 09:30:00,42.59,42.74,42.42,42.49,332652.0,27.7876,27.8855,27.6767,27.7224,332652.0
2015-06-11 10:00:00,42.49,42.64,42.49,42.57,203357.0,27.7224,27.8203,27.7224,27.7746,203357.0
2015-06-11 10:30:00,42.55,42.6,42.42,42.45,154851.0,27.7615,27.7942,27.6767,27.6963,154851.0
2015-06-11 11:00:00,42.44,42.57,42.42,42.47,189949.0,27.6898,27.7746,27.6767,27.7093,189949.0
2015-06-11 11:30:00,42.48,42.57,42.46,42.55,168741.0,27.7159,27.7746,27.7028,27.7615,168741.0
2015-06-11 12:00:00,42.55,42.59,42.44,42.45,155344.0,27.7615,27.7876,27.6898,27.6963,155344.0
2015-06-11 12:30:00,42.45,42.52,42.44,42.51,93477.0,27.6963,27.742,27.6898,27.7354,93477.0
2015-06-11 13:00:00,42.5,42.56,42.47,42.55,110798.0,27.7289,27.7681,27.7093,27.7615,110798.0
2015-06-11 13:30:00,42.54,42.67,42.54,42.64,148608.0,27.755,27.8398,27.755,27.8203,148608.0
2015-06-11 14:00:00,42.63,42.65,42.58,42.61,102637.0,27.8137,27.8268,27.7811,27.8007,102637.0
2015-06-11 14:30:00,42.61,42.62,42.5,42.56,135192.0,27.8007,27.8072,27.7289,27.7681,135192.0
2015-06-11 15:00:00,42.56,42.61,42.55,42.58,137800.0,27.7681,27.8007,27.7615,27.7811,137800.0
2015-06-11 15:30:00,42.58,42.59,42.51,42.59,515297.0,27.7811,27.7876,27.7354,27.7876,515297.0
2015-06-12 09:30:00,42.44,42.52,42.26,42.47,392335.0,27.6898,27.742,27.5723,27.7093,392335.0
2015-06-12 10:00:00,42.46,42.62,42.45,42.58,275907.0,27.7028,27.8072,27.6963,27.7811,275907.0
2015-06-12 10:30:00,42.59,42.6,42.45,42.46,187796.0,27.7876,27.7942,27.6963,27.7028,187796.0
2015-06-12 11:00:00,42.45,42.49,42.38,42.43,187445.0,27.6963,27.7224,27.6506,27.6832,187445.0
2015-06-12 11:30:00,42.43,42.46,42.4,42.41,130116.0,27.6832,27.7028,27.6637,27.6702,130116.0
2015-06-12 12:00:00,42.42,42.42,42.32,42.35,126250.0,27.6767,27.6767,27.6115,27.631,126250.0
2015-06-12 12:30:00,42.35,42.43,42.33,42.33,91345.0,27.631,27.6832,27.618,27.618,91345.0
2015-06-12 13:00:00,42.34,42.4,42.31,42.39,98108.0,27.6245,27.6637,27.6049,27.6571,98108.0
2015-06-12 13:30:00,42.39,42.42,42.32,42.36,92943.0,27.6571,27.6767,27.6115,27.6376,92943.0
2015-06-12 14:00:00,42.37,42.38,42.33,42.36,89003.0,27.6441,27.6506,27.618,27.6376,89003.0
2015-06-12 14:30:00,42.37,42.38,42.3,42.31,128885.0,27.6441,27.6506,27.5984,27.6049,128885.0
2015-06-12 15:00:00,42.31,42.39,42.29,42.33,275887.0,27.6049,27.6571,27.5919,27.618,275887.0
2015-06-12 15:30:00,42.35,42.37,42.28,42.31,407178.0,27.631,27.6441,27.5854,27.6049,407178.0
2015-06-15 09:30:00,42.28,42.31,42.07,42.15,487023.0,27.5854,27.6049,27.4484,27.5006,487023.0
2015-06-15 10:00:00,42.14,42.23,42.11,42.19,284789.0,27.494,27.5528,27.4745,27.5267,284789.0
2015-06-15 10:30:00,42.2,42.2,42.12,42.19,131040.0,27.5332,27.5332,27.481,27.5267,131040.0
2015-06-15 11:00:00,42.2,42.31,42.1,42.1,359488.0,27.5332,27.6049,27.4679,27.4679,359488.0
2015-06-15 11:30:00,42.1,42.19,42.1,42.16,135051.0,27.4679,27.5267,27.4679,27.5071,135051.0
2015-06-15 12:00:00,42.17,42.18,42.1,42.12,132648.0,27.5136,27.5201,27.4679,27.481,132648.0
2015-06-15 12:30:00,42.11,42.18,42.11,42.14,102323.0,27.4745,27.5201,27.4745,27.494,102323.0
2015-06-15 13:00:00,42.14,42.2,42.1,42.11,100539.0,27.494,27.5332,27.4679,27.4745,100539.0
2015-06-15 13:30:00,42.11,42.14,42.05,42.11,204786.0,27.4745,27.494,27.4353,27.4745,204786.0
2015-06-15 14:00:00,42.11,42.14,42.1,42.11,130839.0,27.4745,27.494,27.4679,27.4745,130839.0
2015-06-15 14:30:00,42.12,42.16,42.06,42.07,137043.0,27.481,27.5071,27.4418,27.4484,137043.0
2015-06-15 15:00:00,42.07,42.13,42.06,42.08,261284.0,27.4484,27.4875,27.4418,27.4549,261284.0
2015-06-15 15:30:00,42.09,42.18,42.08,42.1,576925.0,27.4614,27.5201,27.4549,27.4679,576925.0
2015-06-16 09:30:00,42.13,42.26,41.97,42.19,754900.0,27.4875,27.5723,27.3831,27.5267,754900.0
2015-06-16 10:00:00,42.2,42.36,42.19,42.35,327513.0,27.5332,27.6376,27.5267,27.631,327513.0
2015-06-16 10:30:00,42.34,42.38,42.22,42.27,209441.0,27.6245,27.6506,27.5462,27.5788,209441.0
2015-06-16 11:00:00,42.28,42.45,42.27,42.4,277558.0,27.5854,27.6963,27.5788,27.6637,277558.0
2015-06-16 11:30:00,42.41,42.45,42.36,42.45,212593.0,27.6702,27.6963,27.6376,27.6963,212593.0
2015-06-16 12:00:00,42.44,42.45,42.4,42.43,159499.0,27.6898,27.6963,27.6637,27.6832,159499.0
2015-06-16 12:30:00,42.42,42.5,42.42,42.45,147492.0,27.6767,27.7289,27.6767,27.6963,147492.0
2015-06-16 13:00:00,42.44,42.52,42.44,42.45,205519.0,27.6898,27.742,27.6898,27.6963,205519.0
2015-06-16 13:30:00,42.46,42.47,42.42,42.43,150058.0,27.7028,27.7093,27.6767,27.6832,150058.0
2015-06-16 14:00:00,42.43,42.46,42.42,42.44,153096.0,27.6832,27.7028,27.6767,27.6898,153096.0
2015-06-16 14:30:00,42.43,42.45,42.39,42.43,180109.0,27.6832,27.6963,27.6571,27.6832,180109.0
2015-06-16 15:00:00,42.43,42.47,42.38,42.39,293428.0,27.6832,27.7093,27.6506,27.6571,293428.0
2015-06-16 15:30:00,42.38,42.48,42.36,42.48,584198.0,27.6506,27.7159,27.6376,27.7159,584198.0
2015-06-17 09:30:00,42.45,42.55,42.35,42.49,307068.0,27.6963,27.7615,27.631,27.7224,307068.0
2015-06-17 10:00:00,42.48,42.61,42.4,42.61,191913.0,27.7159,27.8007,27.6637,27.8007,191913.0
2015-06-17 10:30:00,42.61,42.74,42.54,42.6,173986.0,27.8007,27.8855,27.755,27.7942,173986.0
2015-06-17 11:00:00,42.59,42.7,42.55,42.55,137466.0,27.7876,27.8594,27.7615,27.7615,137466.0
2015-06-17 11:30:00,42.55,42.63,42.52,42.55,133085.0,27.7615,27.8137,27.742,27.7615,133085.0
2015-06-17 12:00:00,42.55,42.56,42.32,42.32,239752.0,27.7615,27.7681,27.6115,27.6115,239752.0
2015-06-17 12:30:00,42.32,42.35,42.25,42.32,221058.0,27.6115,27.631,27.5658,27.6115,221058.0
2015-06-17 13:00:00,42.31,42.31,42.18,42.22,263007.0,27.6049,27.6049,27.5201,27.5462,263007.0
2015-06-17 13:30:00,42.21,42.37,42.17,42.37,131589.0,27.5397,27.6441,27.5136,27.6441,131589.0
2015-06-17 14:00:00,42.35,42.67,42.18,42.36,454158.0,27.631,27.8398,27.5201,27.6376,454158.0
2015-06-17 14:30:00,42.35,42.69,42.34,42.6,323690.0,27.631,27.8529,27.6245,27.7942,323690.0
2015-06-17 15:00:00,42.61,42.68,42.56,42.64,346527.0,27.8007,27.8464,27.7681,27.8203,346527.0
2015-06-17 15:30:00,42.64,42.77,42.61,42.69,838778.0,27.8203,27.9051,27.8007,27.8529,838778.0
2015-06-18 09:30:00,42.9,43.17,42.77,43.13,501933.0,27.9899,28.166,27.9051,28.14,501933.0
2015-06-18 10:00:00,43.13,43.32,43.01,43.24,487338.0,28.14,28.2639,28.0617,28.2117,487338.0
2015-06-18 10:30:00,43.25,43.47,43.22,43.39,609274.0,28.2182,28.3618,28.1987,28.3096,609274.0
2015-06-18 11:00:00,43.39,43.42,43.23,43.25,305402.0,28.3096,28.3292,28.2052,28.2182,305402.0
2015-06-18 11:30:00,43.25,43.31,43.18,43.24,255772.0,28.2182,28.2574,28.1726,28.2117,255772.0
2015-06-18 12:00:00,43.23,43.27,43.14,43.23,200441.0,28.2052,28.2313,28.1465,28.2052,200441.0
2015-06-18 12:30:00,43.24,43.33,43.19,43.2,166410.0,28.2117,28.2704,28.1791,28.1856,166410.0
2015-06-18 13:00:00,43.2,43.29,43.15,43.18,174738.0,28.1856,28.2443,28.153,28.1726,174738.0
2015-06-18 13:30:00,43.18,43.27,43.14,43.2,172282.0,28.1726,28.2313,28.1465,28.1856,172282.0
2015-06-18 14:00:00,43.21,43.28,43.15,43.22,194140.0,28.1921,28.2378,28.153,28.1987,194140.0
2015-06-18 14:30:00,43.23,43.26,43.19,43.26,403539.0,28.2052,28.2248,28.1791,28.2248,403539.0
2015-06-18 15:00:00,43.26,43.35,43.21,43.35,323806.0,28.2248,28.2835,28.1921,28.2835,323806.0
2015-06-18 15:30:00,43.35,43.42,43.3,43.31,710091.0,28.2835,28.3292,28.2509,28.2574,710091.0
2015-06-19 09:30:00,43.32,43.39,42.94,43.06,1176025.0,28.2639,28.3096,28.016,28.0943,1176025.0
2015-06-19 10:00:00,43.06,43.21,43.06,43.14,207222.0,28.0943,28.1921,28.0943,28.1465,207222.0
2015-06-19 10:30:00,43.15,43.24,43.13,43.18,132094.0,28.153,28.2117,28.14,28.1726,132094.0
2015-06-19 11:00:00,43.19,43.2,43.1,43.1,150517.0,28.1791,28.1856,28.1204,28.1204,150517.0
2015-06-19 11:30:00,43.11,43.17,43.1,43.17,136334.0,28.1269,28.166,28.1204,28.166,136334.0
2015-06-19 12:00:00,43.17,43.17,43.11,43.13,103569.0,28.166,28.166,28.1269,28.14,103569.0
2015-06-19 12:30:00,43.12,43.18,43.09,43.17,105789.0,28.1334,28.1726,28.1139,28.166,105789.0
2015-06-19 13:00:00,43.18,43.19,43.11,43.18,107806.0,28.1726,28.1791,28.1269,28.1726,107806.0
2015-06-19 13:30:00,43.18,43.18,43.06,43.07,178511.0,28.1726,28.1726,28.0943,28.1008,178511.0
2015-06-19 14:00:00,43.07,43.08,42.98,43.03,173604.0,28.1008,28.1073,28.0421,28.0747,173604.0
2015-06-19 14:30:00,43.02,43.03,42.93,42.99,214080.0,28.0682,28.0747,28.0095,28.0486,214080.0
2015-06-19 15:00:00,42.99,43.0,42.81,42.82,322476.0,28.0486,28.0551,27.9312,27.9377,322476.0
2015-06-19 15:30:00,42.82,42.86,42.71,42.71,1180908.0,27.9377,27.9638,27.8659,27.8659,1180908.0
2015-06-22 09:30:00,42.77,42.9,42.59,42.76,547640.0,27.9051,27.9899,27.7876,27.8985,547640.0
2015-06-22 10:00:00,42.76,42.85,42.67,42.68,263325.0,27.8985,27.9573,27.8398,27.8464,263325.0
2015-06-22 10:30:00,42.67,42.83,42.67,42.74,243021.0,27.8398,27.9442,27.8398,27.8855,243021.0
2015-06-22 11:00:00,42.74,42.83,42.73,42.77,200880.0,27.8855,27.9442,27.879,27.9051,200880.0
2015-06-22 11:30:00,42.77,42.84,42.71,42.73,168566.0,27.9051,27.9507,27.8659,27.879,168566.0
2015-06-22 12:00:00,42.73,42.74,42.58,42.63,187320.0,27.879,27.8855,27.7811,27.8137,187320.0
2015-06-22 12:30:00,42.63,42.64,42.58,42.58,176528.0,27.8137,27.8203,27.7811,27.7811,176528.0
2015-06-22 13:00:00,42.59,42.61,42.5,42.5,208215.0,27.7876,27.8007,27.7289,27.7289,208215.0
2015-06-22 13:30:00,42.5,42.52,42.45,42.49,171424.0,27.7289,27.742,27.6963,27.7224,171424.0
2015-06-22 14:00:00,42.49,42.5,42.43,42.44,180437.0,27.7224,27.7289,27.6832,27.6898,180437.0
2015-06-22 14:30:00,42.44,42.51,42.43,42.5,184672.0,27.6898,27.7354,27.6832,27.7289,184672.0
2015-06-22 15:00:00,42.5,42.52,42.45,42.48,215951.0,27.7289,27.742,27.6963,27.7159,215951.0
2015-06-22 15:30:00,42.49,42.51,42.46,42.51,627731.0,27.7224,27.7354,27.7028,27.7354,627731.0
2015-06-23 09:30:00,42.5,42.52,42.17,42.25,460043.0,27.7289,27.742,27.5136,27.5658,460043.0
2015-06-23 10:00:00,42.26,42.28,42.1,42.12,376942.0,27.5723,27.5854,27.4679,27.481,376942.0
2015-06-23 10:30:00,42.12,42.22,42.06,42.19,284736.0,27.481,27.5462,27.4418,27.5267,284736.0
2015-06-23 11:00:00,42.18,42.22,42.1,42.12,245038.0,27.5201,27.5462,27.4679,27.481,245038.0
2015-06-23 11:30:00,42.12,42.21,42.1,42.12,218412.0,27.481,27.5397,27.4679,27.481,218412.0
2015-06-23 12:00:00,42.11,42.17,42.1,42.12,156496.0,27.4745,27.5136,27.4679,27.481,156496.0
2015-06-23 12:30:00,42.11,42.13,42.06,42.07,181927.0,27.4745,27.4875,27.4418,27.4484,181927.0
2015-06-23 13:00:00,42.08,42.11,42.04,42.09,168136.0,27.4549,27.4745,27.4288,27.4614,168136.0
2015-06-23 13:30:00,42.08,42.11,42.0,42.02,249568.0,27.4549,27.4745,27.4027,27.4157,249568.0
2015-06-23 14:00:00,42.02,42.05,41.98,42.0,311876.0,27.4157,27.4353,27.3896,27.4027,311876.0
2015-06-23 14:30:00,42.0,42.04,41.95,41.98,359896.0,27.4027,27.4288,27.3701,27.3896,359896.0
2015-06-23 15:00:00,41.97,42.0,41.92,41.97,374928.0,27.3831,27.4027,27.3505,27.3831,374928.0
2015-06-23 15:30:00,41.97,42.04,41.96,42.03,848220.0,27.3831,27.4288,27.3766,27.4223,848220.0
2015-06-24 09:30:00,42.04,42.17,41.79,41.81,487754.0,27.4288,27.5136,27.2657,27.2787,487754.0
2015-06-24 10:00:00,41.81,41.81,41.76,41.8,383723.0,27.2787,27.2787,27.2461,27.2722,383723.0
2015-06-24 10:30:00,41.79,41.9,41.78,41.83,365087.0,27.2657,27.3374,27.2592,27.2918,365087.0
2015-06-24 11:00:00,41.82,41.85,41.77,41.85,224433.0,27.2852,27.3048,27.2526,27.3048,224433.0
2015-06-24 11:30:00,41.86,41.94,41.83,41.84,255244.0,27.3113,27.3635,27.2918,27.2983,255244.0
2015-06-24 12:00:00,41.85,41.94,41.82,41.89,187469.0,27.3048,27.3635,27.2852,27.3309,187469.0
2015-06-24 12:30:00,41.9,41.9,41.81,41.84,111841.0,27.3374,27.3374,27.2787,27.2983,111841.0
2015-06-24 13:00:00,41.84,41.97,41.82,41.87,195059.0,27.2983,27.3831,27.2852,27.3179,195059.0
2015-06-24 13:30:00,41.87,41.94,41.84,41.93,131236.0,27.3179,27.3635,27.2983,27.357,131236.0
2015-06-24 14:00:00,41.93,41.93,41.84,41.9,160130.0,27.357,27.357,27.2983,27.3374,160130.0
2015-06-24 14:30:00,41.9,41.91,41.86,41.89,137023.0,27.3374,27.344,27.3113,27.3309,137023.0
2015-06-24 15:00:00,41.89,41.89,41.75,41.83,401118.0,27.3309,27.3309,27.2396,27.2918,401118.0
2015-06-24 15:30:00,41.83,41.84,41.69,41.7,744687.0,27.2918,27.2983,27.2004,27.207,744687.0
2015-06-25 09:30:00,41.85,41.9,41.57,41.63,383282.0,27.3048,27.3374,27.1221,27.1613,383282.0
2015-06-25 10:00:00,41.64,41.69,41.6,41.66,199200.0,27.1678,27.2004,27.1417,27.1809,199200.0
2015-06-25 10:30:00,41.67,41.69,41.6,41.63,213754.0,27.1874,27.2004,27.1417,27.1613,213754.0
2015-06-25 11:00:00,41.64,41.73,41.63,41.71,198391.0,27.1678,27.2265,27.1613,27.2135,198391.0
2015-06-25 11:30:00,41.71,41.74,41.63,41.73,260391.0,27.2135,27.2331,27.1613,27.2265,260391.0
2015-06-25 12:00:00,41.73,41.76,41.69,41.71,166037.0,27.2265,27.2461,27.2004,27.2135,166037.0
2015-06-25 12:30:00,41.72,41.75,41.69,41.73,139243.0,27.22,27.2396,27.2004,27.2265,139243.0
2015-06-25 13:00:00,41.73,41.78,41.7,41.74,154360.0,27.2265,27.2592,27.207,27.2331,154360.0
2015-06-25 13:30:00,41.74,41.8,41.72,41.78,234222.0,27.2331,27.2722,27.22,27.2592,234222.0
2015-06-25 14:00:00,41.79,41.8,41.7,41.73,317657.0,27.2657,27.2722,27.207,27.2265,317657.0
2015-06-25 14:30:00,41.73,41.76,41.66,41.71,251191.0,27.2265,27.2461,27.1809,27.2135,251191.0
2015-06-25 15:00:00,41.71,41.75,41.69,41.71,351527.0,27.2135,27.2396,27.2004,27.2135,351527.0
2015-06-25 15:30:00,41.71,41.72,41.61,41.61,705658.0,27.2135,27.22,27.1482,27.1482,705658.0
2015-06-26 09:30:00,41.6,41.65,41.4,41.48,371740.0,27.1417,27.1743,27.0112,27.0634,371740.0
2015-06-26 10:00:00,41.49,41.73,41.47,41.73,468570.0,27.0699,27.2265,27.0569,27.2265,468570.0
2015-06-26 10:30:00,41.74,41.89,41.72,41.86,427060.0,27.2331,27.3309,27.22,27.3113,427060.0
2015-06-26 11:00:00,41.87,41.96,41.82,41.83,343643.0,27.3179,27.3766,27.2852,27.2918,343643.0
2015-06-26 11:30:00,41.83,41.9,41.78,41.87,263814.0,27.2918,27.3374,27.2592,27.3179,263814.0
2015-06-26 12:00:00,41.86,41.93,41.85,41.87,145948.0,27.3113,27.357,27.3048,27.3179,145948.0
2015-06-26 12:30:00,41.87,41.9,41.83,41.86,163326.0,27.3179,27.3374,27.2918,27.3113,163326.0
2015-06-26 13:00:00,41.86,41.88,41.81,41.86,143409.0,27.3113,27.3244,27.2787,27.3113,143409.0
2015-06-26 13:30:00,41.86,41.94,41.84,41.91,111868.0,27.3113,27.3635,27.2983,27.344,111868.0
2015-06-26 14:00:00,41.91,41.94,41.84,41.86,112456.0,27.344,27.3635,27.2983,27.3113,112456.0
2015-06-26 14:30:00,41.86,41.9,41.84,41.84,110736.0,27.3113,27.3374,27.2983,27.2983,110736.0
2015-06-26 15:00:00,41.84,41.92,41.82,41.91,223189.0,27.2983,27.3505,27.2852,27.344,223189.0
2015-06-26 15:30:00,41.91,41.94,41.85,41.9,462303.0,27.344,27.3635,27.3048,27.3374,462303.0
2015-06-29 09:30:00,41.91,42.25,41.89,42.23,583441.0,27.344,27.5658,27.3309,27.5528,583441.0
2015-06-29 10:00:00,42.23,42.48,42.2,42.43,626879.0,27.5528,27.7159,27.5332,27.6832,626879.0
2015-06-29 10:30:00,42.43,42.57,42.36,42.5,446598.0,27.6832,27.7746,27.6376,27.7289,446598.0
2015-06-29 11:00:00,42.49,42.54,42.3,42.37,295401.0,27.7224,27.755,27.5984,27.6441,295401.0
2015-06-29 11:30:00,42.38,42.4,42.25,42.29,213730.0,27.6506,27.6637,27.5658,27.5919,213730.0
2015-06-29 12:00:00,42.29,42.36,42.21,42.22,148224.0,27.5919,27.6376,27.5397,27.5462,148224.0
2015-06-29 12:30:00,42.22,42.25,42.14,42.24,247400.0,27.5462,27.5658,27.494,27.5593,247400.0
2015-06-29 13:00:00,42.24,42.25,42.11,42.13,499910.0,27.5593,27.5658,27.4745,27.4875,499910.0
2015-06-29 13:30:00,42.14,42.21,42.11,42.21,236375.0,27.494,27.5397,27.4745,27.5397,236375.0
2015-06-29 14:00:00,42.2,42.22,42.04,42.08,361933.0,27.5332,27.5462,27.4288,27.4549,361933.0
2015-06-29 14:30:00,42.08,42.16,42.08,42.13,343893.0,27.4549,27.5071,27.4549,27.4875,343893.0
2015-06-29 15:00:00,42.13,42.17,42.08,42.11,565258.0,27.4875,27.5136,27.4549,27.4745,565258.0
2015-06-29 15:30:00,42.11,42.14,41.93,41.96,944087.0,27.4745,27.494,27.357,27.3766,944087.0
2015-06-30 09:30:00,42.1,42.11,41.78,41.93,531887.0,27.4679,27.4745,27.2592,27.357,531887.0
2015-06-30 10:00:00,41.94,41.97,41.85,41.9,273684.0,27.3635,27.3831,27.3048,27.3374,273684.0
2015-06-30 10:30:00,41.89,41.93,41.81,41.85,243166.0,27.3309,27.357,27.2787,27.3048,243166.0
2015-06-30 11:00:00,41.85,41.86,41.81,41.83,251358.0,27.3048,27.3113,27.2787,27.2918,251358.0
2015-06-30 11:30:00,41.83,41.84,41.74,41.74,244846.0,27.2918,27.2983,27.2331,27.2331,244846.0
2015-06-30 12:00:00,41.75,41.89,41.75,41.8,244096.0,27.2396,27.3309,27.2396,27.2722,244096.0
2015-06-30 12:30:00,41.81,41.89,41.76,41.89,184971.0,27.2787,27.3309,27.2461,27.3309,184971.0
2015-06-30 13:00:00,41.89,41.99,41.86,41.98,238589.0,27.3309,27.3962,27.3113,27.3896,238589.0
2015-06-30 13:30:00,41.97,41.99,41.93,41.94,208359.0,27.3831,27.3962,27.357,27.3635,208359.0
2015-06-30 14:00:00,41.94,42.14,41.93,42.08,371288.0,27.3635,27.494,27.357,27.4549,371288.0
2015-06-30 14:30:00,42.08,42.15,41.95,41.95,272847.0,27.4549,27.5006,27.3701,27.3701,272847.0
2015-06-30 15:00:00,41.96,42.0,41.81,41.84,388287.0,27.3766,27.4027,27.2787,27.2983,388287.0
2015-06-30 15:30:00,41.84,42.0,41.81,41.89,693948.0,27.2983,27.4027,27.2787,27.3309,693948.0
2015-07-01 09:30:00,42.01,42.05,41.84,42.0,367143.0,27.4092,27.4353,27.2983,27.4027,367143.0
2015-07-01 10:00:00,42.0,42.07,41.95,42.02,402858.0,27.4027,27.4484,27.3701,27.4157,402858.0
2015-07-01 10:30:00,42.02,42.03,41.95,42.0,344116.0,27.4157,27.4223,27.3701,27.4027,344116.0
2015-07-01 11:00:00,42.0,42.02,41.94,42.01,316923.0,27.4027,27.4157,27.3635,27.4092,316923.0
2015-07-01 11:30:00,42.02,42.08,41.98,42.01,244335.0,27.4157,27.4549,27.3896,27.4092,244335.0
2015-07-01 12:00:00,42.01,42.14,42.0,42.11,254105.0,27.4092,27.494,27.4027,27.4745,254105.0
2015-07-01 12:30:00,42.12,42.12,42.02,42.07,182628.0,27.481,27.481,27.4157,27.4484,182628.0
2015-07-01 13:00:00,42.07,42.17,42.02,42.1,242525.0,27.4484,27.5136,27.4157,27.4679,242525.0
2015-07-01 13:30:00,42.11,42.18,42.1,42.13,209883.0,27.4745,27.5201,27.4679,27.4875,209883.0
2015-07-01 14:00:00,42.13,42.19,42.11,42.16,239783.0,27.4875,27.5267,27.4745,27.5071,239783.0
2015-07-01 14:30:00,42.16,42.19,42.12,42.14,223869.0,27.5071,27.5267,27.481,27.494,223869.0
2015-07-01 15:00:00,42.14,42.18,42.12,42.14,279438.0,27.494,27.5201,27.481,27.494,279438.0
2015-07-01 15:30:00,42.14,42.19,42.07,42.17,753904.0,27.494,27.5267,27.4484,27.5136,753904.0
2015-07-02 09:30:00,42.45,42.86,42.42,42.84,586787.0,27.6963,27.9638,27.6767,27.9507,586787.0
2015-07-02 10:00:00,42.84,42.92,42.83,42.89,423734.0,27.9507,28.0029,27.9442,27.9834,423734.0
2015-07-02 10:30:00,42.88,42.95,42.81,42.85,363179.0,27.9768,28.0225,27.9312,27.9573,363179.0
2015-07-02 11:00:00,42.84,42.87,42.74,42.78,255800.0,27.9507,27.9703,27.8855,27.9116,255800.0
2015-07-02 11:30:00,42.78,42.86,42.72,42.79,263061.0,27.9116,27.9638,27.8724,27.9181,263061.0
2015-07-02 12:00:00,42.78,42.85,42.73,42.78,259257.0,27.9116,27.9573,27.879,27.9116,259257.0
2015-07-02 12:30:00,42.78,42.8,42.67,42.73,311420.0,27.9116,27.9246,27.8398,27.879,311420.0
2015-07-02 13:00:00,42.74,42.8,42.64,42.79,172369.0,27.8855,27.9246,27.8203,27.9181,172369.0
2015-07-02 13:30:00,42.78,42.88,42.77,42.84,223345.0,27.9116,27.9768,27.9051,27.9507,223345.0
2015-07-02 14:00:00,42.83,42.85,42.75,42.83,213321.0,27.9442,27.9573,27.892,27.9442,213321.0
2015-07-02 14:30:00,42.83,42.89,42.78,42.86,208111.0,27.9442,27.9834,27.9116,27.9638,208111.0
2015-07-02 15:00:00,42.87,42.92,42.82,42.91,260045.0,27.9703,28.0029,27.9377,27.9964,260045.0
2015-07-02 15:30:00,42.9,42.92,42.8,42.88,663836.0,27.9899,28.0029,27.9246,27.9768,663836.0
2015-07-06 09:30:00,42.93,43.3,42.89,43.06,668141.0,28.0095,28.2509,27.9834,28.0943,668141.0
2015-07-06 10:00:00,43.05,43.05,42.89,42.91,324635.0,28.0878,28.0878,27.9834,27.9964,324635.0
2015-07-06 10:30:00,42.9,42.95,42.85,42.92,286565.0,27.9899,28.0225,27.9573,28.0029,286565.0
2015-07-06 11:00:00,42.93,42.93,42.8,42.84,348469.0,28.0095,28.0095,27.9246,27.9507,348469.0
2015-07-06 11:30:00,42.84,42.92,42.81,42.87,469331.0,27.9507,28.0029,27.9312,27.9703,469331.0
2015-07-06 12:00:00,42.87,42.9,42.81,42.84,234984.0,27.9703,27.9899,27.9312,27.9507,234984.0
2015-07-06 12:30:00,42.84,42.9,42.8,42.85,185015.0,27.9507,27.9899,27.9246,27.9573,185015.0
2015-07-06 13:00:00,42.86,42.9,42.8,42.82,171199.0,27.9638,27.9899,27.9246,27.9377,171199.0
2015-07-06 13:30:00,42.81,42.88,42.8,42.85,149503.0,27.9312,27.9768,27.9246,27.9573,149503.0
2015-07-06 14:00:00,42.86,42.94,42.84,42.91,192666.0,27.9638,28.016,27.9507,27.9964,192666.0
2015-07-06 14:30:00,42.91,43.01,42.9,42.99,241810.0,27.9964,28.0617,27.9899,28.0486,241810.0
2015-07-06 15:00:00,42.98,43.02,42.94,43.01,348533.0,28.0421,28.0682,28.016,28.0617,348533.0
2015-07-06 15:30:00,43.0,43.13,42.99,43.12,812360.0,28.0551,28.14,28.0486,28.1334,812360.0
2015-07-07 09:30:00,43.35,43.99,43.3,43.97,1324763.0,28.2835,28.7011,28.2509,28.688,1324763.0
2015-07-07 10:00:00,43.98,43.98,43.88,43.97,788887.0,28.6945,28.6945,28.6293,28.688,788887.0
2015-07-07 10:30:00,43.98,44.16,43.94,44.13,925934.0,28.6945,28.812,28.6684,28.7924,925934.0
2015-07-07 11:00:00,44.12,44.15,44.04,44.06,689356.0,28.7859,28.8054,28.7337,28.7467,689356.0
2015-07-07 11:30:00,44.06,44.22,44.0,44.16,675443.0,28.7467,28.8511,28.7076,28.812,675443.0
2015-07-07 12:00:00,44.16,44.28,44.11,44.16,455443.0,28.812,28.8903,28.7793,28.812,455443.0
2015-07-07 12:30:00,44.16,44.28,44.13,44.13,376223.0,28.812,28.8903,28.7924,28.7924,376223.0
2015-07-07 13:00:00,44.13,44.17,44.06,44.13,299086.0,28.7924,28.8185,28.7467,28.7924,299086.0
2015-07-07 13:30:00,44.14,44.24,44.13,44.2,281716.0,28.7989,28.8642,28.7924,28.8381,281716.0
2015-07-07 14:00:00,44.21,44.27,44.16,44.26,440341.0,28.8446,28.8837,28.812,28.8772,440341.0
2015-07-07 14:30:00,44.25,44.47,44.24,44.46,555117.0,28.8707,29.0142,28.8642,29.0077,555117.0
2015-07-07 15:00:00,44.46,44.47,44.34,44.42,906690.0,29.0077,29.0142,28.9294,28.9816,906690.0
2015-07-07 15:30:00,44.42,44.43,44.16,44.27,2102998.0,28.9816,28.9881,28.812,28.8837,2102998.0
2015-07-08 09:30:00,44.08,44.55,44.05,44.46,645033.0,28.7598,29.0664,28.7402,29.0077,645033.0
2015-07-08 10:00:00,44.47,44.59,44.37,44.45,614932.0,29.0142,29.0925,28.949,29.0012,614932.0
2015-07-08 10:30:00,44.45,44.55,44.4,44.43,462564.0,29.0012,29.0664,28.9686,28.9881,462564.0
2015-07-08 11:00:00,44.42,44.45,44.29,44.44,419537.0,28.9816,29.0012,28.8968,28.9947,419537.0
2015-07-08 11:30:00,44.43,44.46,44.32,44.32,324794.0,28.9881,29.0077,28.9164,28.9164,324794.0
2015-07-08 12:00:00,44.32,44.43,44.26,44.38,198322.0,28.9164,28.9881,28.8772,28.9555,198322.0
2015-07-08 12:30:00,44.37,44.38,44.27,44.33,228524.0,28.949,28.9555,28.8837,28.9229,228524.0
2015-07-08 13:00:00,44.33,44.37,44.26,44.31,265023.0,28.9229,28.949,28.8772,28.9098,265023.0
2015-07-08 13:30:00,44.31,44.32,44.25,44.27,273315.0,28.9098,28.9164,28.8707,28.8837,273315.0
2015-07-08 14:00:00,44.29,44.34,44.23,44.24,422829.0,28.8968,28.9294,28.8576,28.8642,422829.0
2015-07-08 14:30:00,44.23,44.29,44.18,44.22,323506.0,28.8576,28.8968,28.825,28.8511,323506.0
2015-07-08 15:00:00,44.22,44.35,44.2,44.24,646503.0,28.8511,28.9359,28.8381,28.8642,646503.0
2015-07-08 15:30:00,44.23,44.28,44.18,44.21,1048748.0,28.8576,28.8903,28.825,28.8446,1048748.0
2015-07-09 09:30:00,44.18,44.3,43.87,43.91,610212.0,28.825,28.9033,28.6228,28.6489,610212.0
2015-07-09 10:00:00,43.91,43.93,43.63,43.65,590528.0,28.6489,28.6619,28.4662,28.4792,590528.0
2015-07-09 10:30:00,43.65,43.71,43.53,43.62,528608.0,28.4792,28.5184,28.4009,28.4596,528608.0
2015-07-09 11:00:00,43.62,43.63,43.41,43.6,583406.0,28.4596,28.4662,28.3226,28.4466,583406.0
2015-07-09 11:30:00,43.59,43.66,43.56,43.56,426629.0,28.4401,28.4857,28.4205,28.4205,426629.0
2015-07-09 12:00:00,43.57,43.58,43.47,43.48,193904.0,28.427,28.4336,28.3618,28.3683,193904.0
2015-07-09 12:30:00,43.49,43.55,43.43,43.44,167154.0,28.3748,28.414,28.3357,28.3422,167154.0
2015-07-09 13:00:00,43.44,43.45,43.22,43.25,322319.0,28.3422,28.3487,28.1987,28.2182,322319.0
2015-07-09 13:30:00,43.25,43.27,43.15,43.2,540654.0,28.2182,28.2313,28.153,28.1856,540654.0
2015-07-09 14:00:00,43.2,43.31,43.18,43.27,210720.0,28.1856,28.2574,28.1726,28.2313,210720.0
2015-07-09 14:30:00,43.27,43.38,43.26,43.34,290378.0,28.2313,28.3031,28.2248,28.277,290378.0
2015-07-09 15:00:00,43.34,43.36,43.28,43.34,400204.0,28.277,28.29,28.2378,28.277,400204.0
2015-07-09 15:30:00,43.34,43.38,43.28,43.29,783330.0,28.277,28.3031,28.2378,28.2443,783330.0
2015-07-10 09:30:00,43.3,43.53,43.15,43.34,400205.0,28.2509,28.4009,28.153,28.277,400205.0
2015-07-10 10:00:00,43.34,43.5,43.28,43.49,846604.0,28.277,28.3814,28.2378,28.3748,846604.0
2015-07-10 10:30:00,43.49,43.56,43.38,43.44,431121.0,28.3748,28.4205,28.3031,28.3422,431121.0
2015-07-10 11:00:00,43.44,43.65,43.43,43.58,384510.0,28.3422,28.4792,28.3357,28.4336,384510.0
2015-07-10 11:30:00,43.58,43.66,43.54,43.62,225412.0,28.4336,28.4857,28.4075,28.4596,225412.0
2015-07-10 12:00:00,43.63,43.65,43.57,43.58,301157.0,28.4662,28.4792,28.427,28.4336,301157.0
2015-07-10 12:30:00,43.58,43.58,43.39,43.4,322278.0,28.4336,28.4336,28.3096,28.3161,322278.0
2015-07-10 13:00:00,43.41,43.47,43.23,43.29,255439.0,28.3226,28.3618,28.2052,28.2443,255439.0
2015-07-10 13:30:00,43.3,43.37,43.24,43.36,278746.0,28.2509,28.2965,28.2117,28.29,278746.0
2015-07-10 14:00:00,43.37,43.44,43.28,43.38,248011.0,28.2965,28.3422,28.2378,28.3031,248011.0
2015-07-10 14:30:00,43.38,43.4,43.29,43.36,1193386.0,28.3031,28.3161,28.2443,28.29,1193386.0
2015-07-10 15:00:00,43.35,43.39,43.3,43.36,328161.0,28.2835,28.3096,28.2509,28.29,328161.0
2015-07-10 15:30:00,43.36,43.39,43.32,43.35,839942.0,28.29,28.3096,28.2639,28.2835,839942.0
2015-07-13 09:30:00,43.52,43.72,43.43,43.6,284791.0,28.3944,28.5249,28.3357,28.4466,284791.0
2015-07-13 10:00:00,43.59,43.64,43.48,43.48,254307.0,28.4401,28.4727,28.3683,28.3683,254307.0
2015-07-13 10:30:00,43.48,43.5,43.38,43.44,190770.0,28.3683,28.3814,28.3031,28.3422,190770.0
2015-07-13 11:00:00,43.44,43.44,43.36,43.39,207416.0,28.3422,28.3422,28.29,28.3096,207416.0
2015-07-13 11:30:00,43.39,43.44,43.33,43.34,135427.0,28.3096,28.3422,28.2704,28.277,135427.0
2015-07-13 12:00:00,43.34,43.34,43.2,43.23,162402.0,28.277,28.277,28.1856,28.2052,162402.0
2015-07-13 12:30:00,43.23,43.24,43.18,43.22,198340.0,28.2052,28.2117,28.1726,28.1987,198340.0
2015-07-13 13:00:00,43.22,43.3,43.21,43.26,147915.0,28.1987,28.2509,28.1921,28.2248,147915.0
2015-07-13 13:30:00,43.26,43.29,43.22,43.29,110514.0,28.2248,28.2443,28.1987,28.2443,110514.0
2015-07-13 14:00:00,43.29,43.3,43.23,43.27,157249.0,28.2443,28.2509,28.2052,28.2313,157249.0
2015-07-13 14:30:00,43.27,43.35,43.27,43.34,183982.0,28.2313,28.2835,28.2313,28.277,183982.0
2015-07-13 15:00:00,43.34,43.36,43.28,43.31,230617.0,28.277,28.29,28.2378,28.2574,230617.0
2015-07-13 15:30:00,43.32,43.43,43.31,43.4,522844.0,28.2639,28.3357,28.2574,28.3161,522844.0
2015-07-14 09:30:00,43.5,43.63,43.34,43.44,396535.0,28.3814,28.4662,28.277,28.3422,396535.0
2015-07-14 10:00:00,43.43,43.44,43.17,43.18,236774.0,28.3357,28.3422,28.166,28.1726,236774.0
2015-07-14 10:30:00,43.19,43.33,43.19,43.26,152450.0,28.1791,28.2704,28.1791,28.2248,152450.0
2015-07-14 11:00:00,43.26,43.31,43.22,43.27,209049.0,28.2248,28.2574,28.1987,28.2313,209049.0
2015-07-14 11:30:00,43.27,43.27,43.15,43.19,228534.0,28.2313,28.2313,28.153,28.1791,228534.0
2015-07-14 12:00:00,43.19,43.19,43.11,43.12,293023.0,28.1791,28.1791,28.1269,28.1334,293023.0
2015-07-14 12:30:00,43.13,43.17,43.07,43.09,257839.0,28.14,28.166,28.1008,28.1139,257839.0
2015-07-14 13:00:00,43.1,43.15,43.08,43.09,131172.0,28.1204,28.153,28.1073,28.1139,131172.0
2015-07-14 13:30:00,43.09,43.11,43.04,43.07,131306.0,28.1139,28.1269,28.0812,28.1008,131306.0
2015-07-14 14:00:00,43.07,43.17,43.06,43.15,215046.0,28.1008,28.166,28.0943,28.153,215046.0
2015-07-14 14:30:00,43.15,43.23,43.14,43.19,254453.0,28.153,28.2052,28.1465,28.1791,254453.0
2015-07-14 15:00:00,43.18,43.24,43.17,43.2,182225.0,28.1726,28.2117,28.166,28.1856,182225.0
2015-07-14 15:30:00,43.2,43.23,43.19,43.21,467456.0,28.1856,28.2052,28.1791,28.1921,467456.0
2015-07-15 09:30:00,43.23,43.29,43.0,43.02,325814.0,28.2052,28.2443,28.0551,28.0682,325814.0
2015-07-15 10:00:00,43.02,43.1,43.02,43.05,147574.0,28.0682,28.1204,28.0682,28.0878,147574.0
2015-07-15 10:30:00,43.04,43.16,43.03,43.12,184012.0,28.0812,28.1595,28.0747,28.1334,184012.0
2015-07-15 11:00:00,43.12,43.22,43.09,43.17,151909.0,28.1334,28.1987,28.1139,28.166,151909.0
2015-07-15 11:30:00,43.17,43.23,43.16,43.22,124329.0,28.166,28.2052,28.1595,28.1987,124329.0
2015-07-15 12:00:00,43.22,43.25,43.17,43.23,115592.0,28.1987,28.2182,28.166,28.2052,115592.0
2015-07-15 12:30:00,43.22,43.28,43.22,43.23,120958.0,28.1987,28.2378,28.1987,28.2052,120958.0
2015-07-15 13:00:00,43.23,43.36,43.23,43.3,130125.0,28.2052,28.29,28.2052,28.2509,130125.0
2015-07-15 13:30:00,43.3,43.36,43.28,43.34,102617.0,28.2509,28.29,28.2378,28.277,102617.0
2015-07-15 14:00:00,43.33,43.35,43.3,43.34,111052.0,28.2704,28.2835,28.2509,28.277,111052.0
2015-07-15 14:30:00,43.34,43.35,43.23,43.3,171543.0,28.277,28.2835,28.2052,28.2509,171543.0
2015-07-15 15:00:00,43.3,43.3,43.23,43.28,221569.0,28.2509,28.2509,28.2052,28.2378,221569.0
2015-07-15 15:30:00,43.29,43.38,43.26,43.38,641071.0,28.2443,28.3031,28.2248,28.3031,641071.0
2015-07-16 09:30:00,43.4,43.75,43.4,43.61,273821.0,28.3161,28.5445,28.3161,28.4531,273821.0
2015-07-16 10:00:00,43.61,43.7,43.56,43.58,206352.0,28.4531,28.5118,28.4205,28.4336,206352.0
2015-07-16 10:30:00,43.59,43.73,43.59,43.72,179618.0,28.4401,28.5314,28.4401,28.5249,179618.0
2015-07-16 11:00:00,43.72,43.75,43.6,43.68,185656.0,28.5249,28.5445,28.4466,28.4988,185656.0
2015-07-16 11:30:00,43.68,43.69,43.63,43.67,104359.0,28.4988,28.5053,28.4662,28.4923,104359.0
2015-07-16 12:00:00,43.68,43.71,43.63,43.67,134921.0,28.4988,28.5184,28.4662,28.4923,134921.0
2015-07-16 12:30:00,43.67,43.74,43.64,43.67,90062.0,28.4923,28.5379,28.4727,28.4923,90062.0
2015-07-16 13:00:00,43.67,43.7,43.65,43.68,160562.0,28.4923,28.5118,28.4792,28.4988,160562.0
2015-07-16 13:30:00,43.69,43.69,43.6,43.61,191303.0,28.5053,28.5053,28.4466,28.4531,191303.0
2015-07-16 14:00:00,43.62,43.76,43.61,43.75,190877.0,28.4596,28.551,28.4531,28.5445,190877.0
2015-07-16 14:30:00,43.76,43.85,43.72,43.77,427339.0,28.551,28.6097,28.5249,28.5575,427339.0
2015-07-16 15:00:00,43.77,43.85,43.71,43.84,392348.0,28.5575,28.6097,28.5184,28.6032,392348.0
2015-07-16 15:30:00,43.84,44.0,43.78,43.98,1436536.0,28.6032,28.7076,28.564,28.6945,1436536.0
2015-07-17 09:30:00,43.78,43.83,43.53,43.72,653137.0,28.564,28.5967,28.4009,28.5249,653137.0
2015-07-17 10:00:00,43.72,43.72,43.59,43.61,434521.0,28.5249,28.5249,28.4401,28.4531,434521.0
2015-07-17 10:30:00,43.62,43.67,43.53,43.6,385461.0,28.4596,28.4923,28.4009,28.4466,385461.0
2015-07-17 11:00:00,43.61,43.81,43.6,43.8,357200.0,28.4531,28.5836,28.4466,28.5771,357200.0
2015-07-17 11:30:00,43.79,43.8,43.63,43.66,327923.0,28.5706,28.5771,28.4662,28.4857,327923.0
2015-07-17 12:00:00,43.65,43.7,43.61,43.69,295488.0,28.4792,28.5118,28.4531,28.5053,295488.0
2015-07-17 12:30:00,43.68,43.76,43.65,43.76,377160.0,28.4988,28.551,28.4792,28.551,377160.0
2015-07-17 13:00:00,43.77,43.79,43.67,43.67,222043.0,28.5575,28.5706,28.4923,28.4923,222043.0
2015-07-17 13:30:00,43.68,43.7,43.61,43.67,210267.0,28.4988,28.5118,28.4531,28.4923,210267.0
2015-07-17 14:00:00,43.66,43.66,43.58,43.6,229403.0,28.4857,28.4857,28.4336,28.4466,229403.0
2015-07-17 14:30:00,43.61,43.61,43.55,43.58,201007.0,28.4531,28.4531,28.414,28.4336,201007.0
2015-07-17 15:00:00,43.58,43.62,43.53,43.59,286937.0,28.4336,28.4596,28.4009,28.4401,286937.0
2015-07-17 15:30:00,43.6,43.6,43.5,43.51,628785.0,28.4466,28.4466,28.3814,28.3879,628785.0
2015-07-20 09:30:00,43.47,43.48,43.16,43.23,350618.0,28.3618,28.3683,28.1595,28.2052,350618.0
2015-07-20 10:00:00,43.23,43.34,43.22,43.26,268443.0,28.2052,28.277,28.1987,28.2248,268443.0
2015-07-20 10:30:00,43.25,43.26,43.09,43.09,356295.0,28.2182,28.2248,28.1139,28.1139,356295.0
2015-07-20 11:00:00,43.09,43.24,43.06,43.21,251910.0,28.1139,28.2117,28.0943,28.1921,251910.0
2015-07-20 11:30:00,43.21,43.32,43.19,43.29,285855.0,28.1921,28.2639,28.1791,28.2443,285855.0
2015-07-20 12:00:00,43.3,43.35,43.26,43.34,131320.0,28.2509,28.2835,28.2248,28.277,131320.0
2015-07-20 12:30:00,43.35,43.37,43.29,43.3,162017.0,28.2835,28.2965,28.2443,28.2509,162017.0
2015-07-20 13:00:00,43.3,43.37,43.25,43.36,157672.0,28.2509,28.2965,28.2182,28.29,157672.0
2015-07-20 13:30:00,43.36,43.39,43.28,43.28,139247.0,28.29,28.3096,28.2378,28.2378,139247.0
2015-07-20 14:00:00,43.28,43.35,43.26,43.34,152522.0,28.2378,28.2835,28.2248,28.277,152522.0
2015-07-20 14:30:00,43.35,43.36,43.28,43.31,114665.0,28.2835,28.29,28.2378,28.2574,114665.0
2015-07-20 15:00:00,43.3,43.36,43.26,43.27,217832.0,28.2509,28.29,28.2248,28.2313,217832.0
2015-07-20 15:30:00,43.27,43.33,43.27,43.32,493031.0,28.2313,28.2704,28.2313,28.2639,493031.0
2015-07-21 09:30:00,43.28,43.3,43.09,43.12,253948.0,28.2378,28.2509,28.1139,28.1334,253948.0
2015-07-21 10:00:00,43.12,43.12,42.98,43.05,296796.0,28.1334,28.1334,28.0421,28.0878,296796.0
2015-07-21 10:30:00,43.04,43.16,43.01,43.12,230159.0,28.0812,28.1595,28.0617,28.1334,230159.0
2015-07-21 11:00:00,43.12,43.17,43.06,43.12,191145.0,28.1334,28.166,28.0943,28.1334,191145.0
2015-07-21 11:30:00,43.11,43.15,43.05,43.12,248830.0,28.1269,28.153,28.0878,28.1334,248830.0
2015-07-21 12:00:00,43.12,43.13,43.03,43.05,127535.0,28.1334,28.14,28.0747,28.0878,127535.0
2015-07-21 12:30:00,43.06,43.06,42.96,43.0,145910.0,28.0943,28.0943,28.029,28.0551,145910.0
2015-07-21 13:00:00,42.99,43.02,42.94,42.94,125881.0,28.0486,28.0682,28.016,28.016,125881.0
2015-07-21 13:30:00,42.95,43.08,42.9,43.06,259005.0,28.0225,28.1073,27.9899,28.0943,259005.0
2015-07-21 14:00:00,43.06,43.09,42.96,43.04,271724.0,28.0943,28.1139,28.029,28.0812,271724.0
2015-07-21 14:30:00,43.04,43.08,43.01,43.06,441816.0,28.0812,28.1073,28.0617,28.0943,441816.0
2015-07-21 15:00:00,43.07,43.17,43.06,43.12,682552.0,28.1008,28.166,28.0943,28.1334,682552.0
2015-07-21 15:30:00,43.13,43.23,43.1,43.21,831817.0,28.14,28.2052,28.1204,28.1921,831817.0
2015-07-22 09:30:00,43.24,43.48,43.18,43.31,316911.0,28.2117,28.3683,28.1726,28.2574,316911.0
2015-07-22 10:00:00,43.32,43.51,43.3,43.47,363184.0,28.2639,28.3879,28.2509,28.3618,363184.0
2015-07-22 10:30:00,43.47,43.56,43.41,43.52,307857.0,28.3618,28.4205,28.3226,28.3944,307857.0
2015-07-22 11:00:00,43.53,43.56,43.43,43.48,220258.0,28.4009,28.4205,28.3357,28.3683,220258.0
2015-07-22 11:30:00,43.49,43.5,43.4,43.47,196568.0,28.3748,28.3814,28.3161,28.3618,196568.0
2015-07-22 12:00:00,43.47,43.49,43.37,43.43,158863.0,28.3618,28.3748,28.2965,28.3357,158863.0
2015-07-22 12:30:00,43.43,43.43,43.33,43.36,131095.0,28.3357,28.3357,28.2704,28.29,131095.0
2015-07-22 13:00:00,43.37,43.4,43.33,43.39,122109.0,28.2965,28.3161,28.2704,28.3096,122109.0
2015-07-22 13:30:00,43.39,43.39,43.27,43.28,177063.0,28.3096,28.3096,28.2313,28.2378,177063.0
2015-07-22 14:00:00,43.28,43.36,43.28,43.35,155656.0,28.2378,28.29,28.2378,28.2835,155656.0
2015-07-22 14:30:00,43.35,43.38,43.31,43.35,137487.0,28.2835,28.3031,28.2574,28.2835,137487.0
2015-07-22 15:00:00,43.36,43.37,43.29,43.34,166186.0,28.29,28.2965,28.2443,28.277,166186.0
2015-07-22 15:30:00,43.35,43.35,43.21,43.25,358635.0,28.2835,28.2835,28.1921,28.2182,358635.0
2015-07-23 09:30:00,43.18,43.18,42.62,42.68,552220.0,28.1726,28.1726,27.8072,27.8464,552220.0
2015-07-23 10:00:00,42.68,42.68,42.45,42.57,537061.0,27.8464,27.8464,27.6963,27.7746,537061.0
2015-07-23 10:30:00,42.58,42.71,42.57,42.68,219382.0,27.7811,27.8659,27.7746,27.8464,219382.0
2015-07-23 11:00:00,42.68,42.73,42.65,42.68,201831.0,27.8464,27.879,27.8268,27.8464,201831.0
2015-07-23 11:30:00,42.68,42.72,42.6,42.67,214064.0,27.8464,27.8724,27.7942,27.8398,214064.0
2015-07-23 12:00:00,42.67,42.69,42.6,42.67,218667.0,27.8398,27.8529,27.7942,27.8398,218667.0
2015-07-23 12:30:00,42.66,42.74,42.65,42.66,217673.0,27.8333,27.8855,27.8268,27.8333,217673.0
2015-07-23 13:00:00,42.66,42.71,42.63,42.63,227212.0,27.8333,27.8659,27.8137,27.8137,227212.0
2015-07-23 13:30:00,42.64,42.86,42.63,42.84,282364.0,27.8203,27.9638,27.8137,27.9507,282364.0
2015-07-23 14:00:00,42.85,42.89,42.73,42.87,445527.0,27.9573,27.9834,27.879,27.9703,445527.0
2015-07-23 14:30:00,42.85,42.9,42.82,42.86,337260.0,27.9573,27.9899,27.9377,27.9638,337260.0
2015-07-23 15:00:00,42.85,42.91,42.8,42.89,363154.0,27.9573,27.9964,27.9246,27.9834,363154.0
2015-07-23 15:30:00,42.9,43.02,42.87,42.99,801425.0,27.9899,28.0682,27.9703,28.0486,801425.0
2015-07-24 09:30:00,42.96,42.99,42.66,42.79,438221.0,28.029,28.0486,27.8333,27.9181,438221.0
2015-07-24 10:00:00,42.78,43.05,42.71,43.01,342910.0,27.9116,28.0878,27.8659,28.0617,342910.0
2015-07-24 10:30:00,43.0,43.0,42.86,42.96,560193.0,28.0551,28.0551,27.9638,28.029,560193.0
2015-07-24 11:00:00,42.96,42.96,42.79,42.84,305836.0,28.029,28.029,27.9181,27.9507,305836.0
2015-07-24 11:30:00,42.84,42.96,42.84,42.92,171692.0,27.9507,28.029,27.9507,28.0029,171692.0
2015-07-24 12:00:00,42.93,42.98,42.89,42.93,206886.0,28.0095,28.0421,27.9834,28.0095,206886.0
2015-07-24 12:30:00,42.94,42.98,42.88,42.92,152078.0,28.016,28.0421,27.9768,28.0029,152078.0
2015-07-24 13:00:00,42.92,43.02,42.9,43.02,224782.0,28.0029,28.0682,27.9899,28.0682,224782.0
2015-07-24 13:30:00,43.01,43.06,42.91,42.91,266210.0,28.0617,28.0943,27.9964,27.9964,266210.0
2015-07-24 14:00:00,42.91,42.96,42.88,42.96,189055.0,27.9964,28.029,27.9768,28.029,189055.0
2015-07-24 14:30:00,42.95,42.95,42.89,42.93,227097.0,28.0225,28.0225,27.9834,28.0095,227097.0
2015-07-24 15:00:00,42.93,42.97,42.92,42.93,297679.0,28.0095,28.0356,28.0029,28.0095,297679.0
2015-07-24 15:30:00,42.93,42.94,42.83,42.9,620039.0,28.0095,28.016,27.9442,27.9899,620039.0
2015-07-27 09:30:00,43.01,43.44,42.94,43.27,366368.0,28.0617,28.3422,28.016,28.2313,366368.0
2015-07-27 10:00:00,43.27,43.51,43.25,43.45,311022.0,28.2313,28.3879,28.2182,28.3487,311022.0
2015-07-27 10:30:00,43.44,43.58,43.38,43.57,245090.0,28.3422,28.4336,28.3031,28.427,245090.0
2015-07-27 11:00:00,43.57,43.61,43.38,43.43,184065.0,28.427,28.4531,28.3031,28.3357,184065.0
2015-07-27 11:30:00,43.43,43.55,43.38,43.52,193925.0,28.3357,28.414,28.3031,28.3944,193925.0
2015-07-27 12:00:00,43.52,43.54,43.42,43.44,155408.0,28.3944,28.4075,28.3292,28.3422,155408.0
2015-07-27 12:30:00,43.44,43.49,43.41,43.45,79345.0,28.3422,28.3748,28.3226,28.3487,79345.0
2015-07-27 13:00:00,43.45,43.55,43.44,43.51,109494.0,28.3487,28.414,28.3422,28.3879,109494.0
2015-07-27 13:30:00,43.5,43.57,43.48,43.57,185546.0,28.3814,28.427,28.3683,28.427,185546.0
2015-07-27 14:00:00,43.57,43.58,43.51,43.57,146211.0,28.427,28.4336,28.3879,28.427,146211.0
2015-07-27 14:30:00,43.57,43.61,43.54,43.61,181200.0,28.427,28.4531,28.4075,28.4531,181200.0
2015-07-27 15:00:00,43.61,43.61,43.42,43.45,279583.0,28.4531,28.4531,28.3292,28.3487,279583.0
2015-07-27 15:30:00,43.45,43.46,43.34,43.45,608367.0,28.3487,28.3553,28.277,28.3487,608367.0
2015-07-28 09:30:00,43.4,43.67,43.27,43.34,337185.0,28.3161,28.4923,28.2313,28.277,337185.0
2015-07-28 10:00:00,43.33,43.46,43.28,43.37,452211.0,28.2704,28.3553,28.2378,28.2965,452211.0
2015-07-28 10:30:00,43.37,43.46,43.36,43.41,386025.0,28.2965,28.3553,28.29,28.3226,386025.0
2015-07-28 11:00:00,43.41,43.55,43.35,43.49,301762.0,28.3226,28.414,28.2835,28.3748,301762.0
2015-07-28 11:30:00,43.49,43.49,43.37,43.48,273549.0,28.3748,28.3748,28.2965,28.3683,273549.0
2015-07-28 12:00:00,43.48,43.51,43.41,43.46,190658.0,28.3683,28.3879,28.3226,28.3553,190658.0
2015-07-28 12:30:00,43.47,43.59,43.43,43.58,137780.0,28.3618,28.4401,28.3357,28.4336,137780.0
2015-07-28 13:00:00,43.58,43.58,43.49,43.54,129672.0,28.4336,28.4336,28.3748,28.4075,129672.0
2015-07-28 13:30:00,43.54,43.57,43.47,43.48,218037.0,28.4075,28.427,28.3618,28.3683,218037.0
2015-07-28 14:00:00,43.48,43.55,43.47,43.53,194995.0,28.3683,28.414,28.3618,28.4009,194995.0
2015-07-28 14:30:00,43.53,43.58,43.48,43.57,272705.0,28.4009,28.4336,28.3683,28.427,272705.0
2015-07-28 15:00:00,43.57,43.62,43.55,43.6,349882.0,28.427,28.4596,28.414,28.4466,349882.0
2015-07-28 15:30:00,43.6,43.66,43.53,43.55,736753.0,28.4466,28.4857,28.4009,28.414,736753.0
2015-07-29 09:30:00,43.4,43.47,43.01,43.29,550892.0,28.3161,28.3618,28.0617,28.2443,550892.0
2015-07-29 10:00:00,43.29,43.48,43.26,43.44,305053.0,28.2443,28.3683,28.2248,28.3422,305053.0
2015-07-29 10:30:00,43.43,43.43,43.19,43.22,306781.0,28.3357,28.3357,28.1791,28.1987,306781.0
2015-07-29 11:00:00,43.21,43.28,43.15,43.28,230472.0,28.1921,28.2378,28.153,28.2378,230472.0
2015-07-29 11:30:00,43.27,43.32,43.23,43.25,219292.0,28.2313,28.2639,28.2052,28.2182,219292.0
2015-07-29 12:00:00,43.25,43.31,43.16,43.28,159491.0,28.2182,28.2574,28.1595,28.2378,159491.0
2015-07-29 12:30:00,43.28,43.46,43.22,43.37,300000.0,28.2378,28.3553,28.1987,28.2965,300000.0
2015-07-29 13:00:00,43.36,43.41,43.24,43.28,280374.0,28.29,28.3226,28.2117,28.2378,280374.0
2015-07-29 13:30:00,43.29,43.45,43.26,43.43,227667.0,28.2443,28.3487,28.2248,28.3357,227667.0
2015-07-29 14:00:00,43.42,43.59,43.4,43.52,305149.0,28.3292,28.4401,28.3161,28.3944,305149.0
2015-07-29 14:30:00,43.52,43.58,43.43,43.57,239272.0,28.3944,28.4336,28.3357,28.427,239272.0
2015-07-29 15:00:00,43.58,43.59,43.53,43.56,339456.0,28.4336,28.4401,28.4009,28.4205,339456.0
2015-07-29 15:30:00,43.57,43.61,43.5,43.57,669109.0,28.427,28.4531,28.3814,28.427,669109.0
2015-07-30 09:30:00,43.46,44.25,43.45,44.12,716842.0,28.3553,28.8707,28.3487,28.7859,716842.0
2015-07-30 10:00:00,44.11,44.36,44.08,44.33,543914.0,28.7793,28.9425,28.7598,28.9229,543914.0
2015-07-30 10:30:00,44.33,44.33,44.11,44.2,482094.0,28.9229,28.9229,28.7793,28.8381,482094.0
2015-07-30 11:00:00,44.19,44.32,44.16,44.31,337147.0,28.8315,28.9164,28.812,28.9098,337147.0
2015-07-30 11:30:00,44.32,44.35,44.2,44.26,279559.0,28.9164,28.9359,28.8381,28.8772,279559.0
2015-07-30 12:00:00,44.26,44.38,44.24,44.34,289150.0,28.8772,28.9555,28.8642,28.9294,289150.0
2015-07-30 12:30:00,44.34,44.4,44.24,44.24,232733.0,28.9294,28.9686,28.8642,28.8642,232733.0
2015-07-30 13:00:00,44.24,44.3,44.18,44.18,148797.0,28.8642,28.9033,28.825,28.825,148797.0
2015-07-30 13:30:00,44.19,44.4,44.16,44.38,267447.0,28.8315,28.9686,28.812,28.9555,267447.0
2015-07-30 14:00:00,44.38,44.4,44.33,44.33,199837.0,28.9555,28.9686,28.9229,28.9229,199837.0
2015-07-30 14:30:00,44.33,44.4,44.28,44.36,417219.0,28.9229,28.9686,28.8903,28.9425,417219.0
2015-07-30 15:00:00,44.35,44.37,44.28,44.34,602730.0,28.9359,28.949,28.8903,28.9294,602730.0
2015-07-30 15:30:00,44.33,44.45,44.33,44.39,1054226.0,28.9229,29.0012,28.9229,28.962,1054226.0
2015-07-31 09:30:00,44.74,44.97,44.68,44.94,588556.0,29.1904,29.3405,29.1512,29.3209,588556.0
2015-07-31 10:00:00,44.93,44.96,44.87,44.93,307560.0,29.3144,29.3339,29.2752,29.3144,307560.0
2015-07-31 10:30:00,44.93,45.1,44.92,45.01,477054.0,29.3144,29.4253,29.3078,29.3665,477054.0
2015-07-31 11:00:00,45.01,45.05,44.94,45.04,276865.0,29.3665,29.3926,29.3209,29.3861,276865.0
2015-07-31 11:30:00,45.03,45.04,44.81,44.84,217623.0,29.3796,29.3861,29.2361,29.2556,217623.0
2015-07-31 12:00:00,44.84,44.93,44.82,44.9,152587.0,29.2556,29.3144,29.2426,29.2948,152587.0
2015-07-31 12:30:00,44.91,44.94,44.83,44.86,132665.0,29.3013,29.3209,29.2491,29.2687,132665.0
2015-07-31 13:00:00,44.86,44.88,44.82,44.85,175914.0,29.2687,29.2817,29.2426,29.2622,175914.0
2015-07-31 13:30:00,44.84,44.86,44.8,44.82,177803.0,29.2556,29.2687,29.2295,29.2426,177803.0
2015-07-31 14:00:00,44.83,44.83,44.68,44.76,218886.0,29.2491,29.2491,29.1512,29.2034,218886.0
2015-07-31 14:30:00,44.76,44.79,44.71,44.76,266815.0,29.2034,29.223,29.1708,29.2034,266815.0
2015-07-31 15:00:00,44.77,44.78,44.71,44.75,330811.0,29.21,29.2165,29.1708,29.1969,330811.0
2015-07-31 15:30:00,44.75,44.78,44.64,44.74,783855.0,29.1969,29.2165,29.1251,29.1904,783855.0
2015-08-03 09:30:00,44.75,45.09,44.72,45.05,414401.0,29.1969,29.4187,29.1773,29.3926,414401.0
2015-08-03 10:00:00,45.03,45.09,44.85,44.86,250467.0,29.3796,29.4187,29.2622,29.2687,250467.0
2015-08-03 10:30:00,44.86,44.92,44.74,44.78,233476.0,29.2687,29.3078,29.1904,29.2165,233476.0
2015-08-03 11:00:00,44.78,44.91,44.7,44.91,158595.0,29.2165,29.3013,29.1643,29.3013,158595.0
2015-08-03 11:30:00,44.91,44.94,44.86,44.87,236465.0,29.3013,29.3209,29.2687,29.2752,236465.0
2015-08-03 12:00:00,44.88,44.91,44.84,44.9,251497.0,29.2817,29.3013,29.2556,29.2948,251497.0
2015-08-03 12:30:00,44.9,44.94,44.87,44.93,199965.0,29.2948,29.3209,29.2752,29.3144,199965.0
2015-08-03 13:00:00,44.92,44.98,44.86,44.9,236902.0,29.3078,29.347,29.2687,29.2948,236902.0
2015-08-03 13:30:00,44.9,44.95,44.86,44.89,281239.0,29.2948,29.3274,29.2687,29.2883,281239.0
2015-08-03 14:00:00,44.89,44.9,44.82,44.84,316158.0,29.2883,29.2948,29.2426,29.2556,316158.0
2015-08-03 14:30:00,44.85,44.87,44.74,44.82,323256.0,29.2622,29.2752,29.1904,29.2426,323256.0
2015-08-03 15:00:00,44.82,44.84,44.79,44.82,294366.0,29.2426,29.2556,29.223,29.2426,294366.0
2015-08-03 15:30:00,44.83,44.98,44.81,44.97,484580.0,29.2491,29.347,29.2361,29.3405,484580.0
2015-08-04 09:30:00,44.87,44.87,44.71,44.72,239045.0,29.2752,29.2752,29.1708,29.1773,239045.0
2015-08-04 10:00:00,44.72,44.73,44.59,44.68,301436.0,29.1773,29.1839,29.0925,29.1512,301436.0
2015-08-04 10:30:00,44.68,44.72,44.63,44.69,291289.0,29.1512,29.1773,29.1186,29.1578,291289.0
2015-08-04 11:00:00,44.69,44.69,44.58,44.59,234864.0,29.1578,29.1578,29.086,29.0925,234864.0
2015-08-04 11:30:00,44.58,44.71,44.58,44.71,103649.0,29.086,29.1708,29.086,29.1708,103649.0
2015-08-04 12:00:00,44.71,44.76,44.68,44.69,95933.0,29.1708,29.2034,29.1512,29.1578,95933.0
2015-08-04 12:30:00,44.69,44.72,44.63,44.65,80619.0,29.1578,29.1773,29.1186,29.1317,80619.0
2015-08-04 13:00:00,44.64,44.64,44.58,44.59,63039.0,29.1251,29.1251,29.086,29.0925,63039.0
2015-08-04 13:30:00,44.59,44.62,44.44,44.45,171131.0,29.0925,29.1121,28.9947,29.0012,171131.0
2015-08-04 14:00:00,44.44,44.49,44.36,44.39,185139.0,28.9947,29.0273,28.9425,28.962,185139.0
2015-08-04 14:30:00,44.38,44.49,44.35,44.48,142143.0,28.9555,29.0273,28.9359,29.0208,142143.0
2015-08-04 15:00:00,44.49,44.49,44.38,44.42,244153.0,29.0273,29.0273,28.9555,28.9816,244153.0
2015-08-04 15:30:00,44.42,44.44,44.33,44.41,530425.0,28.9816,28.9947,28.9229,28.9751,530425.0
2015-08-05 09:30:00,44.79,44.84,44.58,44.67,427739.0,29.223,29.2556,29.086,29.1447,427739.0
2015-08-05 10:00:00,44.67,44.67,44.49,44.59,216537.0,29.1447,29.1447,29.0273,29.0925,216537.0
2015-08-05 10:30:00,44.59,44.69,44.52,44.68,220060.0,29.0925,29.1578,29.0469,29.1512,220060.0
2015-08-05 11:00:00,44.69,44.78,44.68,44.71,227175.0,29.1578,29.2165,29.1512,29.1708,227175.0
2015-08-05 11:30:00,44.7,44.72,44.62,44.64,173464.0,29.1643,29.1773,29.1121,29.1251,173464.0
2015-08-05 12:00:00,44.64,44.66,44.61,44.64,175934.0,29.1251,29.1382,29.1056,29.1251,175934.0
2015-08-05 12:30:00,44.65,44.71,44.59,44.71,197094.0,29.1317,29.1708,29.0925,29.1708,197094.0
2015-08-05 13:00:00,44.72,44.73,44.64,44.66,103834.0,29.1773,29.1839,29.1251,29.1382,103834.0
2015-08-05 13:30:00,44.66,44.69,44.63,44.65,90239.0,29.1382,29.1578,29.1186,29.1317,90239.0
2015-08-05 14:00:00,44.65,44.72,44.65,44.72,114123.0,29.1317,29.1773,29.1317,29.1773,114123.0
2015-08-05 14:30:00,44.72,44.72,44.62,44.63,136913.0,29.1773,29.1773,29.1121,29.1186,136913.0
2015-08-05 15:00:00,44.63,44.68,44.56,44.58,298664.0,29.1186,29.1512,29.0729,29.086,298664.0
2015-08-05 15:30:00,44.57,44.62,44.54,44.61,472827.0,29.0795,29.1121,29.0599,29.1056,472827.0
2015-08-06 09:30:00,44.7,44.72,44.39,44.55,237046.0,29.1643,29.1773,28.962,29.0664,237046.0
2015-08-06 10:00:00,44.55,44.62,44.4,44.54,261861.0,29.0664,29.1121,28.9686,29.0599,261861.0
2015-08-06 10:30:00,44.54,44.57,44.46,44.55,249190.0,29.0599,29.0795,29.0077,29.0664,249190.0
2015-08-06 11:00:00,44.55,44.84,44.53,44.84,375874.0,29.0664,29.2556,29.0534,29.2556,375874.0
2015-08-06 11:30:00,44.83,45.1,44.82,45.02,603833.0,29.2491,29.4253,29.2426,29.3731,603833.0
2015-08-06 12:00:00,45.02,45.04,44.89,44.89,262579.0,29.3731,29.3861,29.2883,29.2883,262579.0
2015-08-06 12:30:00,44.9,44.92,44.85,44.9,191765.0,29.2948,29.3078,29.2622,29.2948,191765.0
2015-08-06 13:00:00,44.89,44.95,44.83,44.89,422307.0,29.2883,29.3274,29.2491,29.2883,422307.0
2015-08-06 13:30:00,44.89,44.93,44.83,44.91,259664.0,29.2883,29.3144,29.2491,29.3013,259664.0
2015-08-06 14:00:00,44.92,44.96,44.84,44.95,315331.0,29.3078,29.3339,29.2556,29.3274,315331.0
2015-08-06 14:30:00,44.94,45.0,44.93,44.93,259196.0,29.3209,29.36,29.3144,29.3144,259196.0
2015-08-06 15:00:00,44.93,45.01,44.91,44.99,452343.0,29.3144,29.3665,29.3013,29.3535,452343.0
2015-08-06 15:30:00,44.98,45.09,44.95,45.08,1072993.0,29.347,29.4187,29.3274,29.4122,1072993.0
2015-08-07 09:30:00,44.98,45.12,44.81,44.96,310489.0,29.347,29.4383,29.2361,29.3339,310489.0
2015-08-07 10:00:00,44.97,45.04,44.87,45.03,249122.0,29.3405,29.3861,29.2752,29.3796,249122.0
2015-08-07 10:30:00,45.03,45.29,45.01,45.23,426022.0,29.3796,29.5492,29.3665,29.5101,426022.0
2015-08-07 11:00:00,45.23,45.43,45.16,45.43,429794.0,29.5101,29.6406,29.4644,29.6406,429794.0
2015-08-07 11:30:00,45.43,45.45,45.33,45.42,354899.0,29.6406,29.6536,29.5753,29.6341,354899.0
2015-08-07 12:00:00,45.43,45.59,45.39,45.56,305689.0,29.6406,29.745,29.6145,29.7254,305689.0
2015-08-07 12:30:00,45.56,45.64,45.53,45.58,342852.0,29.7254,29.7776,29.7058,29.7384,342852.0
2015-08-07 13:00:00,45.59,45.65,45.55,45.65,395563.0,29.745,29.7841,29.7189,29.7841,395563.0
2015-08-07 13:30:00,45.65,45.67,45.59,45.63,304072.0,29.7841,29.7972,29.745,29.7711,304072.0
2015-08-07 14:00:00,45.64,45.68,45.59,45.62,234633.0,29.7776,29.8037,29.745,29.7645,234633.0
2015-08-07 14:30:00,45.62,45.69,45.6,45.61,236136.0,29.7645,29.8102,29.7515,29.758,236136.0
2015-08-07 15:00:00,45.62,45.62,45.5,45.59,384259.0,29.7645,29.7645,29.6862,29.745,384259.0
2015-08-07 15:30:00,45.59,45.61,45.45,45.54,720973.0,29.745,29.758,29.6536,29.7123,720973.0
2015-08-10 09:30:00,45.53,45.87,45.52,45.83,386541.0,29.7058,29.9277,29.6993,29.9016,386541.0
2015-08-10 10:00:00,45.83,45.84,45.55,45.55,332144.0,29.9016,29.9081,29.7189,29.7189,332144.0
2015-08-10 10:30:00,45.55,45.73,45.55,45.63,289534.0,29.7189,29.8363,29.7189,29.7711,289534.0
2015-08-10 11:00:00,45.62,45.69,45.52,45.63,289217.0,29.7645,29.8102,29.6993,29.7711,289217.0
2015-08-10 11:30:00,45.63,45.73,45.62,45.64,267415.0,29.7711,29.8363,29.7645,29.7776,267415.0
2015-08-10 12:00:00,45.64,45.71,45.59,45.62,229124.0,29.7776,29.8233,29.745,29.7645,229124.0
2015-08-10 12:30:00,45.62,45.62,45.49,45.52,171681.0,29.7645,29.7645,29.6797,29.6993,171681.0
2015-08-10 13:00:00,45.53,45.56,45.44,45.48,160895.0,29.7058,29.7254,29.6471,29.6732,160895.0
2015-08-10 13:30:00,45.48,45.5,45.4,45.43,162181.0,29.6732,29.6862,29.621,29.6406,162181.0
2015-08-10 14:00:00,45.43,45.46,45.38,45.41,245646.0,29.6406,29.6601,29.608,29.6275,245646.0
2015-08-10 14:30:00,45.41,45.48,45.39,45.43,229385.0,29.6275,29.6732,29.6145,29.6406,229385.0
2015-08-10 15:00:00,45.44,45.44,45.36,45.4,296113.0,29.6471,29.6471,29.5949,29.621,296113.0
2015-08-10 15:30:00,45.4,45.46,45.33,45.46,541345.0,29.621,29.6601,29.5753,29.6601,541345.0
2015-08-11 09:30:00,45.6,46.3,45.41,45.62,724080.0,29.7515,30.2082,29.6275,29.7645,724080.0
2015-08-11 10:00:00,45.62,46.05,45.51,46.04,468920.0,29.7645,30.0451,29.6928,30.0386,468920.0
2015-08-11 10:30:00,46.03,46.06,45.79,45.84,314311.0,30.032,30.0516,29.8755,29.9081,314311.0
2015-08-11 11:00:00,45.84,45.93,45.78,45.92,225288.0,29.9081,29.9668,29.8689,29.9603,225288.0
2015-08-11 11:30:00,45.93,45.99,45.89,45.92,253674.0,29.9668,30.0059,29.9407,29.9603,253674.0
2015-08-11 12:00:00,45.93,45.95,45.85,45.91,178023.0,29.9668,29.9798,29.9146,29.9537,178023.0
2015-08-11 12:30:00,45.92,45.92,45.82,45.84,169767.0,29.9603,29.9603,29.895,29.9081,169767.0
2015-08-11 13:00:00,45.84,45.88,45.79,45.86,151651.0,29.9081,29.9342,29.8755,29.9211,151651.0
2015-08-11 13:30:00,45.87,45.88,45.8,45.85,214383.0,29.9277,29.9342,29.882,29.9146,214383.0
2015-08-11 14:00:00,45.84,45.91,45.82,45.83,158935.0,29.9081,29.9537,29.895,29.9016,158935.0
2015-08-11 14:30:00,45.82,45.9,45.82,45.84,152145.0,29.895,29.9472,29.895,29.9081,152145.0
2015-08-11 15:00:00,45.85,45.91,45.79,45.8,193838.0,29.9146,29.9537,29.8755,29.882,193838.0
2015-08-11 15:30:00,45.81,45.92,45.8,45.91,522280.0,29.8885,29.9603,29.882,29.9537,522280.0
2015-08-12 09:30:00,45.75,46.53,45.75,46.49,1095349.0,29.8494,30.3583,29.8494,30.3322,1095349.0
2015-08-12 10:00:00,46.48,46.7,46.46,46.55,1258967.0,30.3256,30.4692,30.3126,30.3713,1258967.0
2015-08-12 10:30:00,46.55,46.59,46.39,46.41,441645.0,30.3713,30.3974,30.2669,30.28,441645.0
2015-08-12 11:00:00,46.42,46.49,46.24,46.27,351772.0,30.2865,30.3322,30.1691,30.1886,351772.0
2015-08-12 11:30:00,46.27,46.46,46.26,46.38,415013.0,30.1886,30.3126,30.1821,30.2604,415013.0
2015-08-12 12:00:00,46.38,46.4,46.28,46.39,418598.0,30.2604,30.2734,30.1952,30.2669,418598.0
2015-08-12 12:30:00,46.39,46.42,46.34,46.38,248286.0,30.2669,30.2865,30.2343,30.2604,248286.0
2015-08-12 13:00:00,46.38,46.52,46.36,46.49,309216.0,30.2604,30.3517,30.2473,30.3322,309216.0
2015-08-12 13:30:00,46.49,46.56,46.48,46.49,372182.0,30.3322,30.3778,30.3256,30.3322,372182.0
2015-08-12 14:00:00,46.5,46.59,46.48,46.54,272944.0,30.3387,30.3974,30.3256,30.3648,272944.0
2015-08-12 14:30:00,46.54,46.67,46.53,46.53,365959.0,30.3648,30.4496,30.3583,30.3583,365959.0
2015-08-12 15:00:00,46.53,46.65,46.52,46.59,478215.0,30.3583,30.4366,30.3517,30.3974,478215.0
2015-08-12 15:30:00,46.6,46.68,46.55,46.59,840984.0,30.4039,30.4561,30.3713,30.3974,840984.0
2015-08-13 09:30:00,45.79,45.95,45.68,45.84,948399.0,30.2266,30.3322,30.154,30.2596,948399.0
2015-08-13 10:00:00,45.85,46.0,45.85,45.89,382613.0,30.2662,30.3652,30.2662,30.2926,382613.0
2015-08-13 10:30:00,45.89,45.95,45.76,45.94,307792.0,30.2926,30.3322,30.2068,30.3256,307792.0
2015-08-13 11:00:00,45.94,46.09,45.85,46.07,414168.0,30.3256,30.4246,30.2662,30.4114,414168.0
2015-08-13 11:30:00,46.06,46.21,46.02,46.1,469775.0,30.4048,30.5038,30.3784,30.4312,469775.0
2015-08-13 12:00:00,46.1,46.21,46.05,46.21,286348.0,30.4312,30.5038,30.3982,30.5038,286348.0
2015-08-13 12:30:00,46.2,46.26,46.15,46.26,281864.0,30.4972,30.5368,30.4642,30.5368,281864.0
2015-08-13 13:00:00,46.26,46.32,46.19,46.27,235187.0,30.5368,30.5764,30.4906,30.5434,235187.0
2015-08-13 13:30:00,46.27,46.29,46.16,46.17,166208.0,30.5434,30.5566,30.4708,30.4774,166208.0
2015-08-13 14:00:00,46.18,46.24,46.15,46.18,319038.0,30.484,30.5236,30.4642,30.484,319038.0
2015-08-13 14:30:00,46.18,46.32,46.16,46.26,247954.0,30.484,30.5764,30.4708,30.5368,247954.0
2015-08-13 15:00:00,46.27,46.28,46.16,46.18,281101.0,30.5434,30.55,30.4708,30.484,281101.0
2015-08-13 15:30:00,46.18,46.19,46.08,46.17,583338.0,30.484,30.4906,30.418,30.4774,583338.0
2015-08-14 09:30:00,45.97,46.25,45.82,46.23,542588.0,30.3454,30.5302,30.2464,30.517,542588.0
2015-08-14 10:00:00,46.24,46.3,46.12,46.13,412664.0,30.5236,30.5632,30.4444,30.451,412664.0
2015-08-14 10:30:00,46.14,46.33,46.13,46.23,236033.0,30.4576,30.583,30.451,30.517,236033.0
2015-08-14 11:00:00,46.23,46.32,46.16,46.32,356899.0,30.517,30.5764,30.4708,30.5764,356899.0
2015-08-14 11:30:00,46.32,46.32,46.22,46.26,372102.0,30.5764,30.5764,30.5104,30.5368,372102.0
2015-08-14 12:00:00,46.26,46.27,46.17,46.25,171371.0,30.5368,30.5434,30.4774,30.5302,171371.0
2015-08-14 12:30:00,46.25,46.29,46.18,46.18,142535.0,30.5302,30.5566,30.484,30.484,142535.0
2015-08-14 13:00:00,46.19,46.23,46.16,46.23,203872.0,30.4906,30.517,30.4708,30.517,203872.0
2015-08-14 13:30:00,46.23,46.26,46.2,46.22,155000.0,30.517,30.5368,30.4972,30.5104,155000.0
2015-08-14 14:00:00,46.22,46.26,46.17,46.19,264284.0,30.5104,30.5368,30.4774,30.4906,264284.0
2015-08-14 14:30:00,46.19,46.31,46.17,46.28,369479.0,30.4906,30.5698,30.4774,30.55,369479.0
2015-08-14 15:00:00,46.27,46.34,46.26,46.32,270903.0,30.5434,30.5896,30.5368,30.5764,270903.0
2015-08-14 15:30:00,46.32,46.33,46.25,46.33,555367.0,30.5764,30.583,30.5302,30.583,555367.0
2015-08-17 09:30:00,46.5,46.5,46.27,46.29,348929.0,30.6952,30.6952,30.5434,30.5566,348929.0
2015-08-17 10:00:00,46.28,46.32,46.17,46.23,406473.0,30.55,30.5764,30.4774,30.517,406473.0
2015-08-17 10:30:00,46.23,46.32,46.23,46.29,851086.0,30.517,30.5764,30.517,30.5566,851086.0
2015-08-17 11:00:00,46.3,46.42,46.27,46.4,346763.0,30.5632,30.6424,30.5434,30.6292,346763.0
2015-08-17 11:30:00,46.4,46.48,46.37,46.43,481334.0,30.6292,30.682,30.6094,30.649,481334.0
2015-08-17 12:00:00,46.43,46.45,46.4,46.43,257205.0,30.649,30.6622,30.6292,30.649,257205.0
2015-08-17 12:30:00,46.43,46.46,46.4,46.4,154162.0,30.649,30.6688,30.6292,30.6292,154162.0
2015-08-17 13:00:00,46.41,46.47,46.37,46.45,236189.0,30.6358,30.6754,30.6094,30.6622,236189.0
2015-08-17 13:30:00,46.45,46.45,46.33,46.34,216039.0,30.6622,30.6622,30.583,30.5896,216039.0
2015-08-17 14:00:00,46.34,46.36,46.3,46.34,124710.0,30.5896,30.6028,30.5632,30.5896,124710.0
2015-08-17 14:30:00,46.34,46.41,46.31,46.38,143714.0,30.5896,30.6358,30.5698,30.616,143714.0
2015-08-17 15:00:00,46.38,46.4,46.3,46.3,229063.0,30.616,30.6292,30.5632,30.5632,229063.0
2015-08-17 15:30:00,46.31,46.34,46.29,46.31,534892.0,30.5698,30.5896,30.5566,30.5698,534892.0
2015-08-18 09:30:00,46.13,46.2,45.95,46.01,362915.0,30.451,30.4972,30.3322,30.3718,362915.0
2015-08-18 10:00:00,46.01,46.18,46.01,46.17,184265.0,30.3718,30.484,30.3718,30.4774,184265.0
2015-08-18 10:30:00,46.18,46.21,46.11,46.14,235643.0,30.484,30.5038,30.4378,30.4576,235643.0
2015-08-18 11:00:00,46.15,46.19,46.06,46.09,186225.0,30.4642,30.4906,30.4048,30.4246,186225.0
2015-08-18 11:30:00,46.09,46.14,46.06,46.08,246214.0,30.4246,30.4576,30.4048,30.418,246214.0
2015-08-18 12:00:00,46.08,46.11,46.04,46.06,145730.0,30.418,30.4378,30.3916,30.4048,145730.0
2015-08-18 12:30:00,46.07,46.08,46.0,46.02,179112.0,30.4114,30.418,30.3652,30.3784,179112.0
2015-08-18 13:00:00,46.02,46.1,46.01,46.09,213112.0,30.3784,30.4312,30.3718,30.4246,213112.0
2015-08-18 13:30:00,46.09,46.11,46.04,46.09,214296.0,30.4246,30.4378,30.3916,30.4246,214296.0
2015-08-18 14:00:00,46.09,46.1,46.01,46.05,284386.0,30.4246,30.4312,30.3718,30.3982,284386.0
2015-08-18 14:30:00,46.05,46.06,45.95,45.97,250331.0,30.3982,30.4048,30.3322,30.3454,250331.0
2015-08-18 15:00:00,45.98,46.01,45.96,46.0,304558.0,30.352,30.3718,30.3388,30.3652,304558.0
2015-08-18 15:30:00,46.0,46.08,45.98,46.07,633079.0,30.3652,30.418,30.352,30.4114,633079.0
2015-08-19 09:30:00,45.93,46.03,45.73,45.92,362972.0,30.319,30.385,30.187,30.3124,362972.0
2015-08-19 10:00:00,45.93,45.98,45.83,45.86,243307.0,30.319,30.352,30.253,30.2728,243307.0
2015-08-19 10:30:00,45.86,45.88,45.72,45.88,289046.0,30.2728,30.286,30.1804,30.286,289046.0
2015-08-19 11:00:00,45.88,45.99,45.84,45.95,466640.0,30.286,30.3586,30.2596,30.3322,466640.0
2015-08-19 11:30:00,45.95,46.01,45.91,46.01,320620.0,30.3322,30.3718,30.3058,30.3718,320620.0
2015-08-19 12:00:00,46.01,46.05,45.96,46.05,267263.0,30.3718,30.3982,30.3388,30.3982,267263.0
2015-08-19 12:30:00,46.04,46.14,46.01,46.12,200301.0,30.3916,30.4576,30.3718,30.4444,200301.0
2015-08-19 13:00:00,46.12,46.13,46.02,46.02,195461.0,30.4444,30.451,30.3784,30.3784,195461.0
2015-08-19 13:30:00,46.03,46.15,46.0,46.14,307569.0,30.385,30.4642,30.3652,30.4576,307569.0
2015-08-19 14:00:00,46.13,46.38,46.12,46.32,430883.0,30.451,30.616,30.4444,30.5764,430883.0
2015-08-19 14:30:00,46.32,46.32,46.18,46.2,256020.0,30.5764,30.5764,30.484,30.4972,256020.0
2015-08-19 15:00:00,46.21,46.33,46.17,46.33,254683.0,30.5038,30.583,30.4774,30.583,254683.0
2015-08-19 15:30:00,46.32,46.42,46.24,46.32,560967.0,30.5764,30.6424,30.5236,30.5764,560967.0
2015-08-20 09:30:00,46.06,46.36,45.88,46.35,424489.0,30.4048,30.6028,30.286,30.5962,424489.0
2015-08-20 10:00:00,46.34,46.65,46.31,46.6,874559.0,30.5896,30.7943,30.5698,30.7613,874559.0
2015-08-20 10:30:00,46.61,46.84,46.56,46.62,518925.0,30.7679,30.9197,30.7349,30.7745,518925.0
2015-08-20 11:00:00,46.62,46.66,46.5,46.62,236493.0,30.7745,30.8009,30.6952,30.7745,236493.0
2015-08-20 11:30:00,46.62,46.74,46.56,46.73,363892.0,30.7745,30.8537,30.7349,30.8471,363892.0
2015-08-20 12:00:00,46.73,46.8,46.63,46.66,343146.0,30.8471,30.8933,30.7811,30.8009,343146.0
2015-08-20 12:30:00,46.66,46.77,46.59,46.68,233658.0,30.8009,30.8735,30.7547,30.8141,233658.0
2015-08-20 13:00:00,46.67,46.74,46.64,46.69,176013.0,30.8075,30.8537,30.7877,30.8207,176013.0
2015-08-20 13:30:00,46.69,46.74,46.61,46.7,255430.0,30.8207,30.8537,30.7679,30.8273,255430.0
2015-08-20 14:00:00,46.71,46.72,46.54,46.57,340606.0,30.8339,30.8405,30.7217,30.7415,340606.0
2015-08-20 14:30:00,46.57,46.58,46.49,46.52,252879.0,30.7415,30.7481,30.6886,30.7085,252879.0
2015-08-20 15:00:00,46.52,46.56,46.49,46.55,313863.0,30.7085,30.7349,30.6886,30.7283,313863.0
2015-08-20 15:30:00,46.55,46.62,46.32,46.36,761832.0,30.7283,30.7745,30.5764,30.6028,761832.0
2015-08-21 09:30:00,46.08,46.43,45.94,45.97,710524.0,30.418,30.649,30.3256,30.3454,710524.0
2015-08-21 10:00:00,45.98,46.02,45.85,46.02,375735.0,30.352,30.3784,30.2662,30.3784,375735.0
2015-08-21 10:30:00,46.03,46.06,45.93,45.99,424462.0,30.385,30.4048,30.319,30.3586,424462.0
2015-08-21 11:00:00,45.99,46.08,45.89,45.93,283104.0,30.3586,30.418,30.2926,30.319,283104.0
2015-08-21 11:30:00,45.93,46.17,45.84,46.16,268917.0,30.319,30.4774,30.2596,30.4708,268917.0
2015-08-21 12:00:00,46.16,46.2,46.09,46.12,328001.0,30.4708,30.4972,30.4246,30.4444,328001.0
2015-08-21 12:30:00,46.12,46.16,46.01,46.05,207211.0,30.4444,30.4708,30.3718,30.3982,207211.0
2015-08-21 13:00:00,46.05,46.19,46.01,46.18,192243.0,30.3982,30.4906,30.3718,30.484,192243.0
2015-08-21 13:30:00,46.18,46.38,46.15,46.35,299635.0,30.484,30.616,30.4642,30.5962,299635.0
2015-08-21 14:00:00,46.35,46.36,46.24,46.3,577138.0,30.5962,30.6028,30.5236,30.5632,577138.0
2015-08-21 14:30:00,46.29,46.35,46.16,46.16,380123.0,30.5566,30.5962,30.4708,30.4708,380123.0
2015-08-21 15:00:00,46.16,46.17,45.95,46.0,501082.0,30.4708,30.4774,30.3322,30.3652,501082.0
2015-08-21 15:30:00,45.99,46.0,45.76,45.82,1212022.0,30.3586,30.3652,30.2068,30.2464,1212022.0
2015-08-24 09:30:00,44.03,45.47,43.5,44.5,1681836.0,29.0648,30.0153,28.7149,29.375,1681836.0
2015-08-24 10:00:00,44.45,44.84,44.2,44.21,1628502.0,29.342,29.5995,29.177,29.1836,1628502.0
2015-08-24 10:30:00,44.21,44.83,44.06,44.6,1480735.0,29.1836,29.5929,29.0846,29.441,1480735.0
2015-08-24 11:00:00,44.61,44.65,44.01,44.24,1254964.0,29.4476,29.474,29.0516,29.2034,1254964.0
2015-08-24 11:30:00,44.24,44.69,44.24,44.61,840591.0,29.2034,29.5004,29.2034,29.4476,840591.0
2015-08-24 12:00:00,44.61,44.67,44.34,44.55,758119.0,29.4476,29.4872,29.2694,29.408,758119.0
2015-08-24 12:30:00,44.55,44.65,44.47,44.5,536875.0,29.408,29.474,29.3552,29.375,536875.0
2015-08-24 13:00:00,44.5,44.63,44.31,44.39,543949.0,29.375,29.4608,29.2496,29.3024,543949.0
2015-08-24 13:30:00,44.38,44.38,44.16,44.17,776183.0,29.2958,29.2958,29.1506,29.1572,776183.0
2015-08-24 14:00:00,44.18,44.25,44.08,44.22,843706.0,29.1638,29.21,29.0978,29.1902,843706.0
2015-08-24 14:30:00,44.22,44.37,43.63,43.68,646508.0,29.1902,29.2892,28.8007,28.8337,646508.0
2015-08-24 15:00:00,43.67,43.92,43.37,43.48,1207266.0,28.8271,28.9922,28.6291,28.7017,1207266.0
2015-08-24 15:30:00,43.48,44.17,43.4,43.59,2260063.0,28.7017,29.1572,28.6489,28.7743,2260063.0
2015-08-25 09:30:00,44.3,44.45,43.49,44.21,1049527.0,29.243,29.342,28.7083,29.1836,1049527.0
2015-08-25 10:00:00,44.22,44.27,43.87,43.92,649207.0,29.1902,29.2232,28.9592,28.9922,649207.0
2015-08-25 10:30:00,43.92,43.94,43.78,43.81,393775.0,28.9922,29.0054,28.8997,28.9195,393775.0
2015-08-25 11:00:00,43.81,43.98,43.54,43.59,471023.0,28.9195,29.0318,28.7413,28.7743,471023.0
2015-08-25 11:30:00,43.59,43.68,43.38,43.56,661543.0,28.7743,28.8337,28.6357,28.7545,661543.0
2015-08-25 12:00:00,43.55,43.6,43.29,43.33,528084.0,28.7479,28.7809,28.5763,28.6027,528084.0
2015-08-25 12:30:00,43.32,43.41,43.31,43.34,442040.0,28.5961,28.6555,28.5895,28.6093,442040.0
2015-08-25 13:00:00,43.33,43.49,43.32,43.34,414672.0,28.6027,28.7083,28.5961,28.6093,414672.0
2015-08-25 13:30:00,43.34,43.47,43.33,43.4,356307.0,28.6093,28.6951,28.6027,28.6489,356307.0
2015-08-25 14:00:00,43.39,43.47,43.35,43.42,330040.0,28.6423,28.6951,28.6159,28.6621,330040.0
2015-08-25 14:30:00,43.41,43.68,43.33,43.65,360390.0,28.6555,28.8337,28.6027,28.8139,360390.0
2015-08-25 15:00:00,43.64,43.72,43.13,43.18,723108.0,28.8073,28.8601,28.4707,28.5037,723108.0
2015-08-25 15:30:00,43.17,43.24,42.49,42.5,2067109.0,28.4971,28.5433,28.0482,28.0548,2067109.0
2015-08-26 09:30:00,43.17,43.27,42.95,43.05,1104774.0,28.4971,28.5631,28.3518,28.4179,1104774.0
2015-08-26 10:00:00,43.06,43.21,42.83,43.0,907364.0,28.4245,28.5235,28.2726,28.3849,907364.0
2015-08-26 10:30:00,43.0,43.35,42.99,43.25,1128959.0,28.3849,28.6159,28.3783,28.5499,1128959.0
2015-08-26 11:00:00,43.24,43.35,43.05,43.1,665958.0,28.5433,28.6159,28.4179,28.4509,665958.0
2015-08-26 11:30:00,43.09,43.16,42.94,43.09,764619.0,28.4443,28.4905,28.3452,28.4443,764619.0
2015-08-26 12:00:00,43.09,43.16,42.99,43.03,508012.0,28.4443,28.4905,28.3783,28.4047,508012.0
2015-08-26 12:30:00,43.03,43.2,42.91,43.2,383521.0,28.4047,28.5169,28.3254,28.5169,383521.0
2015-08-26 13:00:00,43.2,43.24,43.05,43.18,298947.0,28.5169,28.5433,28.4179,28.5037,298947.0
2015-08-26 13:30:00,43.17,43.23,43.07,43.22,354002.0,28.4971,28.5367,28.4311,28.5301,354002.0
2015-08-26 14:00:00,43.22,43.22,42.88,42.96,363914.0,28.5301,28.5301,28.3056,28.3584,363914.0
2015-08-26 14:30:00,42.96,43.22,42.94,43.12,479360.0,28.3584,28.5301,28.3452,28.4641,479360.0
2015-08-26 15:00:00,43.12,43.46,43.05,43.36,815477.0,28.4641,28.6885,28.4179,28.6225,815477.0
2015-08-26 15:30:00,43.36,43.69,43.35,43.6,1288993.0,28.6225,28.8403,28.6159,28.7809,1288993.0
2015-08-27 09:30:00,43.98,43.98,43.69,43.71,561975.0,29.0318,29.0318,28.8403,28.8535,561975.0
2015-08-27 10:00:00,43.71,43.84,43.67,43.82,335402.0,28.8535,28.9393,28.8271,28.9261,335402.0
2015-08-27 10:30:00,43.81,43.93,43.7,43.71,567063.0,28.9195,28.9988,28.8469,28.8535,567063.0
2015-08-27 11:00:00,43.71,43.93,43.64,43.93,445776.0,28.8535,28.9988,28.8073,28.9988,445776.0
2015-08-27 11:30:00,43.93,44.07,43.9,44.02,397356.0,28.9988,29.0912,28.979,29.0582,397356.0
2015-08-27 12:00:00,44.02,44.03,43.91,43.93,296386.0,29.0582,29.0648,28.9856,28.9988,296386.0
2015-08-27 12:30:00,43.92,44.04,43.91,44.02,386394.0,28.9922,29.0714,28.9856,29.0582,386394.0
2015-08-27 13:00:00,44.02,44.05,43.96,44.01,397004.0,29.0582,29.078,29.0186,29.0516,397004.0
2015-08-27 13:30:00,44.01,44.11,43.94,44.1,288689.0,29.0516,29.1176,29.0054,29.111,288689.0
2015-08-27 14:00:00,44.1,44.11,43.9,43.92,376999.0,29.111,29.1176,28.979,28.9922,376999.0
2015-08-27 14:30:00,43.92,43.97,43.52,43.54,572042.0,28.9922,29.0252,28.7281,28.7413,572042.0
2015-08-27 15:00:00,43.54,43.66,43.4,43.64,664372.0,28.7413,28.8205,28.6489,28.8073,664372.0
2015-08-27 15:30:00,43.64,43.97,43.53,43.9,2619499.0,28.8073,29.0252,28.7347,28.979,2619499.0
2015-08-28 09:30:00,43.92,44.0,43.75,43.94,297353.0,28.9922,29.045,28.8799,29.0054,297353.0
2015-08-28 10:00:00,43.93,43.96,43.61,43.62,363298.0,28.9988,29.0186,28.7875,28.7941,363298.0
2015-08-28 10:30:00,43.63,43.66,43.41,43.42,285097.0,28.8007,28.8205,28.6555,28.6621,285097.0
2015-08-28 11:00:00,43.42,43.71,43.41,43.71,234755.0,28.6621,28.8535,28.6555,28.8535,234755.0
2015-08-28 11:30:00,43.71,43.74,43.28,43.29,391959.0,28.8535,28.8733,28.5697,28.5763,391959.0
2015-08-28 12:00:00,43.29,43.31,43.16,43.2,323033.0,28.5763,28.5895,28.4905,28.5169,323033.0
2015-08-28 12:30:00,43.2,43.27,43.13,43.24,298588.0,28.5169,28.5631,28.4707,28.5433,298588.0
2015-08-28 13:00:00,43.24,43.39,43.23,43.34,227961.0,28.5433,28.6423,28.5367,28.6093,227961.0
2015-08-28 13:30:00,43.33,43.46,43.31,43.41,266544.0,28.6027,28.6885,28.5895,28.6555,266544.0
2015-08-28 14:00:00,43.42,43.52,43.42,43.52,191286.0,28.6621,28.7281,28.6621,28.7281,191286.0
2015-08-28 14:30:00,43.52,43.65,43.5,43.63,312075.0,28.7281,28.8139,28.7149,28.8007,312075.0
2015-08-28 15:00:00,43.63,43.75,43.59,43.66,424644.0,28.8007,28.8799,28.7743,28.8205,424644.0
2015-08-28 15:30:00,43.66,43.75,43.44,43.73,970356.0,28.8205,28.8799,28.6753,28.8667,970356.0
2015-08-31 09:30:00,43.59,43.69,43.35,43.35,319349.0,28.7743,28.8403,28.6159,28.6159,319349.0
2015-08-31 10:00:00,43.36,43.39,43.05,43.13,405143.0,28.6225,28.6423,28.4179,28.4707,405143.0
2015-08-31 10:30:00,43.14,43.22,43.05,43.07,334467.0,28.4773,28.5301,28.4179,28.4311,334467.0
2015-08-31 11:00:00,43.06,43.11,43.0,43.03,308833.0,28.4245,28.4575,28.3849,28.4047,308833.0
2015-08-31 11:30:00,43.02,43.18,42.88,42.89,386414.0,28.3981,28.5037,28.3056,28.3122,386414.0
2015-08-31 12:00:00,42.89,43.0,42.89,43.0,225065.0,28.3122,28.3849,28.3122,28.3849,225065.0
2015-08-31 12:30:00,43.01,43.08,42.97,43.03,164591.0,28.3915,28.4377,28.3651,28.4047,164591.0
2015-08-31 13:00:00,43.02,43.1,43.0,43.09,152565.0,28.3981,28.4509,28.3849,28.4443,152565.0
2015-08-31 13:30:00,43.09,43.28,43.04,43.27,234414.0,28.4443,28.5697,28.4113,28.5631,234414.0
2015-08-31 14:00:00,43.27,43.32,43.15,43.21,226596.0,28.5631,28.5961,28.4839,28.5235,226596.0
2015-08-31 14:30:00,43.21,43.34,43.19,43.33,281914.0,28.5235,28.6093,28.5103,28.6027,281914.0
2015-08-31 15:00:00,43.33,43.46,43.33,43.42,390329.0,28.6027,28.6885,28.6027,28.6621,390329.0
2015-08-31 15:30:00,43.42,43.58,43.41,43.42,982908.0,28.6621,28.7677,28.6555,28.6621,982908.0
2015-09-01 09:30:00,42.94,42.95,42.47,42.61,708132.0,28.3452,28.3518,28.035,28.1274,708132.0
2015-09-01 10:00:00,42.6,42.92,42.52,42.9,358988.0,28.1208,28.332,28.068,28.3188,358988.0
2015-09-01 10:30:00,42.9,42.91,42.64,42.68,299790.0,28.3188,28.3254,28.1472,28.1736,299790.0
2015-09-01 11:00:00,42.68,42.76,42.54,42.65,328103.0,28.1736,28.2264,28.0812,28.1538,328103.0
2015-09-01 11:30:00,42.64,42.69,42.6,42.67,222473.0,28.1472,28.1802,28.1208,28.167,222473.0
2015-09-01 12:00:00,42.68,42.71,42.61,42.69,307713.0,28.1736,28.1934,28.1274,28.1802,307713.0
2015-09-01 12:30:00,42.69,42.71,42.5,42.53,325662.0,28.1802,28.1934,28.0548,28.0746,325662.0
2015-09-01 13:00:00,42.53,42.65,42.5,42.65,266470.0,28.0746,28.1538,28.0548,28.1538,266470.0
2015-09-01 13:30:00,42.65,42.68,42.55,42.62,209391.0,28.1538,28.1736,28.0878,28.134,209391.0
2015-09-01 14:00:00,42.61,42.76,42.57,42.65,234299.0,28.1274,28.2264,28.101,28.1538,234299.0
2015-09-01 14:30:00,42.64,42.78,42.54,42.54,325490.0,28.1472,28.2396,28.0812,28.0812,325490.0
2015-09-01 15:00:00,42.55,42.59,42.46,42.46,505199.0,28.0878,28.1142,28.0284,28.0284,505199.0
2015-09-01 15:30:00,42.46,42.54,42.22,42.41,1677818.0,28.0284,28.0812,27.87,27.9954,1677818.0
2015-09-02 09:30:00,42.75,42.81,42.31,42.35,641162.0,28.2198,28.2594,27.9294,27.9558,641162.0
2015-09-02 10:00:00,42.34,42.46,42.21,42.23,312989.0,27.9492,28.0284,27.8634,27.8766,312989.0
2015-09-02 10:30:00,42.23,42.51,42.22,42.36,302323.0,27.8766,28.0614,27.87,27.9624,302323.0
2015-09-02 11:00:00,42.36,42.38,42.23,42.23,289169.0,27.9624,27.9756,27.8766,27.8766,289169.0
2015-09-02 11:30:00,42.24,42.31,42.14,42.21,401333.0,27.8832,27.9294,27.8172,27.8634,401333.0
2015-09-02 12:00:00,42.21,42.49,42.21,42.47,249659.0,27.8634,28.0482,27.8634,28.035,249659.0
2015-09-02 12:30:00,42.47,42.55,42.4,42.49,230899.0,28.035,28.0878,27.9888,28.0482,230899.0
2015-09-02 13:00:00,42.5,42.52,42.39,42.47,371073.0,28.0548,28.068,27.9822,28.035,371073.0
2015-09-02 13:30:00,42.46,42.5,42.37,42.43,198794.0,28.0284,28.0548,27.969,28.0086,198794.0
2015-09-02 14:00:00,42.43,42.5,42.38,42.4,270018.0,28.0086,28.0548,27.9756,27.9888,270018.0
2015-09-02 14:30:00,42.4,42.42,42.29,42.42,257030.0,27.9888,28.002,27.9162,28.002,257030.0
2015-09-02 15:00:00,42.42,42.49,42.32,42.44,305322.0,28.002,28.0482,27.936,28.0152,305322.0
2015-09-02 15:30:00,42.44,42.52,42.37,42.52,766771.0,28.0152,28.068,27.969,28.068,766771.0
2015-09-03 09:30:00,42.67,42.75,42.42,42.66,353282.0,28.167,28.2198,28.002,28.1604,353282.0
2015-09-03 10:00:00,42.67,42.76,42.55,42.71,216312.0,28.167,28.2264,28.0878,28.1934,216312.0
2015-09-03 10:30:00,42.71,42.75,42.65,42.75,153003.0,28.1934,28.2198,28.1538,28.2198,153003.0
2015-09-03 11:00:00,42.75,42.76,42.59,42.63,222873.0,28.2198,28.2264,28.1142,28.1406,222873.0
2015-09-03 11:30:00,42.63,42.69,42.57,42.68,212828.0,28.1406,28.1802,28.101,28.1736,212828.0
2015-09-03 12:00:00,42.68,42.69,42.53,42.55,134807.0,28.1736,28.1802,28.0746,28.0878,134807.0
2015-09-03 12:30:00,42.54,42.61,42.48,42.59,194598.0,28.0812,28.1274,28.0416,28.1142,194598.0
2015-09-03 13:00:00,42.59,42.62,42.48,42.61,174520.0,28.1142,28.134,28.0416,28.1274,174520.0
2015-09-03 13:30:00,42.62,42.62,42.53,42.54,145340.0,28.134,28.134,28.0746,28.0812,145340.0
2015-09-03 14:00:00,42.54,42.61,42.51,42.6,147583.0,28.0812,28.1274,28.0614,28.1208,147583.0
2015-09-03 14:30:00,42.6,42.64,42.51,42.56,164057.0,28.1208,28.1472,28.0614,28.0944,164057.0
2015-09-03 15:00:00,42.55,42.6,42.48,42.53,220421.0,28.0878,28.1208,28.0416,28.0746,220421.0
2015-09-03 15:30:00,42.53,42.68,42.41,42.57,662930.0,28.0746,28.1736,27.9954,28.101,662930.0
2015-09-04 09:30:00,42.22,42.27,41.91,41.98,638986.0,27.87,27.903,27.6653,27.7115,638986.0
2015-09-04 10:00:00,41.98,42.09,41.9,42.09,278243.0,27.7115,27.7842,27.6587,27.7842,278243.0
2015-09-04 10:30:00,42.09,42.16,42.04,42.05,609907.0,27.7842,27.8304,27.7511,27.7577,609907.0
2015-09-04 11:00:00,42.05,42.13,42.04,42.06,275725.0,27.7577,27.8106,27.7511,27.7643,275725.0
2015-09-04 11:30:00,42.06,42.09,41.97,41.98,288474.0,27.7643,27.7842,27.7049,27.7115,288474.0
2015-09-04 12:00:00,41.97,42.08,41.97,42.02,219076.0,27.7049,27.7776,27.7049,27.7379,219076.0
2015-09-04 12:30:00,42.02,42.13,41.99,42.0,212259.0,27.7379,27.8106,27.7181,27.7247,212259.0
2015-09-04 13:00:00,42.0,42.0,41.9,41.91,238786.0,27.7247,27.7247,27.6587,27.6653,238786.0
2015-09-04 13:30:00,41.91,41.99,41.85,41.89,190533.0,27.6653,27.7181,27.6257,27.6521,190533.0
2015-09-04 14:00:00,41.9,41.92,41.83,41.87,266719.0,27.6587,27.6719,27.6125,27.6389,266719.0
2015-09-04 14:30:00,41.88,41.91,41.81,41.9,250769.0,27.6455,27.6653,27.5993,27.6587,250769.0
2015-09-04 15:00:00,41.9,41.99,41.85,41.93,350497.0,27.6587,27.7181,27.6257,27.6785,350497.0
2015-09-04 15:30:00,41.93,42.29,41.9,41.98,829534.0,27.6785,27.9162,27.6587,27.7115,829534.0
2015-09-08 09:30:00,42.5,42.64,42.29,42.41,901745.0,28.0548,28.1472,27.9162,27.9954,901745.0
2015-09-08 10:00:00,42.39,42.52,42.32,42.33,601095.0,27.9822,28.068,27.936,27.9426,601095.0
2015-09-08 10:30:00,42.32,42.32,42.15,42.23,431944.0,27.936,27.936,27.8238,27.8766,431944.0
2015-09-08 11:00:00,42.24,42.26,42.14,42.24,378419.0,27.8832,27.8964,27.8172,27.8832,378419.0
2015-09-08 11:30:00,42.25,42.36,42.22,42.35,345620.0,27.8898,27.9624,27.87,27.9558,345620.0
2015-09-08 12:00:00,42.34,42.5,42.33,42.48,328674.0,27.9492,28.0548,27.9426,28.0416,328674.0
2015-09-08 12:30:00,42.48,42.53,42.38,42.44,401281.0,28.0416,28.0746,27.9756,28.0152,401281.0
2015-09-08 13:00:00,42.44,42.52,42.4,42.48,277799.0,28.0152,28.068,27.9888,28.0416,277799.0
2015-09-08 13:30:00,42.48,42.65,42.48,42.65,205967.0,28.0416,28.1538,28.0416,28.1538,205967.0
2015-09-08 14:00:00,42.65,42.67,42.55,42.55,283336.0,28.1538,28.167,28.0878,28.0878,283336.0
2015-09-08 14:30:00,42.55,42.75,42.55,42.72,404315.0,28.0878,28.2198,28.0878,28.2,404315.0
2015-09-08 15:00:00,42.71,42.72,42.62,42.68,286884.0,28.1934,28.2,28.134,28.1736,286884.0
2015-09-08 15:30:00,42.68,42.72,42.64,42.69,625664.0,28.1736,28.2,28.1472,28.1802,625664.0
2015-09-09 09:30:00,42.83,42.95,42.5,42.61,517722.0,28.2726,28.3518,28.0548,28.1274,517722.0
2015-09-09 10:00:00,42.62,42.89,42.6,42.89,560059.0,28.134,28.3122,28.1208,28.3122,560059.0
2015-09-09 10:30:00,42.89,42.9,42.7,42.74,482954.0,28.3122,28.3188,28.1868,28.2132,482954.0
2015-09-09 11:00:00,42.74,42.92,42.73,42.78,267860.0,28.2132,28.332,28.2066,28.2396,267860.0
2015-09-09 11:30:00,42.79,42.9,42.75,42.81,248075.0,28.2462,28.3188,28.2198,28.2594,248075.0
2015-09-09 12:00:00,42.82,42.82,42.65,42.68,147287.0,28.266,28.266,28.1538,28.1736,147287.0
2015-09-09 12:30:00,42.69,42.82,42.67,42.76,222038.0,28.1802,28.266,28.167,28.2264,222038.0
2015-09-09 13:00:00,42.76,42.85,42.75,42.77,288455.0,28.2264,28.2858,28.2198,28.233,288455.0
2015-09-09 13:30:00,42.77,42.78,42.67,42.7,485448.0,28.233,28.2396,28.167,28.1868,485448.0
2015-09-09 14:00:00,42.71,42.78,42.62,42.65,383600.0,28.1934,28.2396,28.134,28.1538,383600.0
2015-09-09 14:30:00,42.64,42.75,42.57,42.75,311544.0,28.1472,28.2198,28.101,28.2198,311544.0
2015-09-09 15:00:00,42.74,42.84,42.66,42.68,623739.0,28.2132,28.2792,28.1604,28.1736,623739.0
2015-09-09 15:30:00,42.68,42.68,42.39,42.48,962182.0,28.1736,28.1736,27.9822,28.0416,962182.0
2015-09-10 09:30:00,42.55,42.68,42.36,42.46,377531.0,28.0878,28.1736,27.9624,28.0284,377531.0
2015-09-10 10:00:00,42.46,42.49,42.35,42.4,414994.0,28.0284,28.0482,27.9558,27.9888,414994.0
2015-09-10 10:30:00,42.4,42.63,42.4,42.55,350010.0,27.9888,28.1406,27.9888,28.0878,350010.0
2015-09-10 11:00:00,42.55,42.59,42.44,42.48,219980.0,28.0878,28.1142,28.0152,28.0416,219980.0
2015-09-10 11:30:00,42.49,42.52,42.43,42.51,230929.0,28.0482,28.068,28.0086,28.0614,230929.0
2015-09-10 12:00:00,42.51,42.66,42.49,42.51,291057.0,28.0614,28.1604,28.0482,28.0614,291057.0
2015-09-10 12:30:00,42.52,42.59,42.47,42.53,168084.0,28.068,28.1142,28.035,28.0746,168084.0
2015-09-10 13:00:00,42.53,42.67,42.5,42.65,169762.0,28.0746,28.167,28.0548,28.1538,169762.0
2015-09-10 13:30:00,42.65,42.73,42.56,42.59,238670.0,28.1538,28.2066,28.0944,28.1142,238670.0
2015-09-10 14:00:00,42.59,42.65,42.53,42.54,282513.0,28.1142,28.1538,28.0746,28.0812,282513.0
2015-09-10 14:30:00,42.54,42.61,42.38,42.38,284218.0,28.0812,28.1274,27.9756,27.9756,284218.0
2015-09-10 15:00:00,42.37,42.44,42.25,42.27,473803.0,27.969,28.0152,27.8898,27.903,473803.0
2015-09-10 15:30:00,42.27,42.31,42.15,42.3,793071.0,27.903,27.9294,27.8238,27.9228,793071.0
2015-09-11 09:30:00,42.15,42.37,42.07,42.28,624803.0,27.8238,27.969,27.7709,27.9096,624803.0
2015-09-11 10:00:00,42.27,42.51,42.23,42.47,332660.0,27.903,28.0614,27.8766,28.035,332660.0
2015-09-11 10:30:00,42.47,42.48,42.27,42.29,323350.0,28.035,28.0416,27.903,27.9162,323350.0
2015-09-11 11:00:00,42.29,42.47,42.28,42.45,180422.0,27.9162,28.035,27.9096,28.0218,180422.0
2015-09-11 11:30:00,42.45,42.47,42.36,42.46,229860.0,28.0218,28.035,27.9624,28.0284,229860.0
2015-09-11 12:00:00,42.46,42.57,42.45,42.53,164470.0,28.0284,28.101,28.0218,28.0746,164470.0
2015-09-11 12:30:00,42.53,42.57,42.46,42.47,107869.0,28.0746,28.101,28.0284,28.035,107869.0
2015-09-11 13:00:00,42.48,42.48,42.42,42.43,107485.0,28.0416,28.0416,28.002,28.0086,107485.0
2015-09-11 13:30:00,42.43,42.46,42.38,42.42,102934.0,28.0086,28.0284,27.9756,28.002,102934.0
2015-09-11 14:00:00,42.43,42.46,42.37,42.44,192083.0,28.0086,28.0284,27.969,28.0152,192083.0
2015-09-11 14:30:00,42.44,42.49,42.43,42.48,167732.0,28.0152,28.0482,28.0086,28.0416,167732.0
2015-09-11 15:00:00,42.48,42.55,42.48,42.54,254262.0,28.0416,28.0878,28.0416,28.0812,254262.0
2015-09-11 15:30:00,42.54,42.71,42.51,42.69,561779.0,28.0812,28.1934,28.0614,28.1802,561779.0
2015-09-14 09:30:00,42.72,42.81,42.59,42.74,420711.0,28.2,28.2594,28.1142,28.2132,420711.0
2015-09-14 10:00:00,42.74,42.91,42.73,42.86,237082.0,28.2132,28.3254,28.2066,28.2924,237082.0
2015-09-14 10:30:00,42.87,42.92,42.71,42.72,187765.0,28.299,28.332,28.1934,28.2,187765.0
2015-09-14 11:00:00,42.71,42.82,42.67,42.82,189464.0,28.1934,28.266,28.167,28.266,189464.0
2015-09-14 11:30:00,42.83,42.9,42.74,42.79,175483.0,28.2726,28.3188,28.2132,28.2462,175483.0
2015-09-14 12:00:00,42.79,42.79,42.7,42.74,112371.0,28.2462,28.2462,28.1868,28.2132,112371.0
2015-09-14 12:30:00,42.74,42.76,42.65,42.66,121977.0,28.2132,28.2264,28.1538,28.1604,121977.0
2015-09-14 13:00:00,42.66,42.71,42.63,42.69,113631.0,28.1604,28.1934,28.1406,28.1802,113631.0
2015-09-14 13:30:00,42.69,42.75,42.63,42.72,164746.0,28.1802,28.2198,28.1406,28.2,164746.0
2015-09-14 14:00:00,42.72,42.72,42.61,42.63,116451.0,28.2,28.2,28.1274,28.1406,116451.0
2015-09-14 14:30:00,42.62,42.67,42.58,42.63,147375.0,28.134,28.167,28.1076,28.1406,147375.0
2015-09-14 15:00:00,42.62,42.68,42.57,42.66,310112.0,28.134,28.1736,28.101,28.1604,310112.0
2015-09-14 15:30:00,42.66,42.71,42.6,42.63,559758.0,28.1604,28.1934,28.1208,28.1406,559758.0
2015-09-15 09:30:00,42.66,42.7,42.44,42.44,250852.0,28.1604,28.1868,28.0152,28.0152,250852.0
2015-09-15 10:00:00,42.44,42.53,42.35,42.5,175450.0,28.0152,28.0746,27.9558,28.0548,175450.0
2015-09-15 10:30:00,42.51,42.66,42.51,42.58,250895.0,28.0614,28.1604,28.0614,28.1076,250895.0
2015-09-15 11:00:00,42.58,42.62,42.53,42.53,180658.0,28.1076,28.134,28.0746,28.0746,180658.0
2015-09-15 11:30:00,42.54,42.58,42.47,42.51,131913.0,28.0812,28.1076,28.035,28.0614,131913.0
2015-09-15 12:00:00,42.52,42.6,42.47,42.6,134957.0,28.068,28.1208,28.035,28.1208,134957.0
2015-09-15 12:30:00,42.6,42.71,42.59,42.68,112849.0,28.1208,28.1934,28.1142,28.1736,112849.0
2015-09-15 13:00:00,42.68,42.75,42.63,42.72,123778.0,28.1736,28.2198,28.1406,28.2,123778.0
2015-09-15 13:30:00,42.72,42.81,42.66,42.67,298894.0,28.2,28.2594,28.1604,28.167,298894.0
2015-09-15 14:00:00,42.68,42.77,42.66,42.69,182706.0,28.1736,28.233,28.1604,28.1802,182706.0
2015-09-15 14:30:00,42.69,42.71,42.65,42.69,205158.0,28.1802,28.1934,28.1538,28.1802,205158.0
2015-09-15 15:00:00,42.69,42.73,42.65,42.7,202143.0,28.1802,28.2066,28.1538,28.1868,202143.0
2015-09-15 15:30:00,42.7,42.73,42.63,42.63,753302.0,28.1868,28.2066,28.1406,28.1406,753302.0
2015-09-16 09:30:00,42.74,42.88,42.54,42.87,256012.0,28.2132,28.3056,28.0812,28.299,256012.0
2015-09-16 10:00:00,42.87,42.93,42.85,42.88,243792.0,28.299,28.3386,28.2858,28.3056,243792.0
2015-09-16 10:30:00,42.88,42.92,42.86,42.9,157754.0,28.3056,28.332,28.2924,28.3188,157754.0
2015-09-16 11:00:00,42.91,43.07,42.9,43.06,191255.0,28.3254,28.4311,28.3188,28.4245,191255.0
2015-09-16 11:30:00,43.07,43.09,43.0,43.03,208964.0,28.4311,28.4443,28.3849,28.4047,208964.0
2015-09-16 12:00:00,43.03,43.16,43.01,43.1,175667.0,28.4047,28.4905,28.3915,28.4509,175667.0
2015-09-16 12:30:00,43.1,43.12,43.03,43.09,178458.0,28.4509,28.4641,28.4047,28.4443,178458.0
2015-09-16 13:00:00,43.08,43.08,42.97,42.99,130596.0,28.4377,28.4377,28.3651,28.3783,130596.0
2015-09-16 13:30:00,42.99,43.03,42.95,42.97,198430.0,28.3783,28.4047,28.3518,28.3651,198430.0
2015-09-16 14:00:00,42.97,42.99,42.9,42.94,203211.0,28.3651,28.3783,28.3188,28.3452,203211.0
2015-09-16 14:30:00,42.95,43.0,42.91,42.98,175516.0,28.3518,28.3849,28.3254,28.3717,175516.0
2015-09-16 15:00:00,42.98,43.01,42.95,43.0,211885.0,28.3717,28.3915,28.3518,28.3849,211885.0
2015-09-16 15:30:00,43.0,43.02,42.9,42.9,525770.0,28.3849,28.3981,28.3188,28.3188,525770.0
2015-09-17 09:30:00,42.93,43.07,42.86,43.05,193448.0,28.3386,28.4311,28.2924,28.4179,193448.0
2015-09-17 10:00:00,43.07,43.26,43.06,43.23,180123.0,28.4311,28.5565,28.4245,28.5367,180123.0
2015-09-17 10:30:00,43.23,43.25,43.13,43.16,171585.0,28.5367,28.5499,28.4707,28.4905,171585.0
2015-09-17 11:00:00,43.16,43.31,43.15,43.22,218074.0,28.4905,28.5895,28.4839,28.5301,218074.0
2015-09-17 11:30:00,43.22,43.33,43.19,43.23,208476.0,28.5301,28.6027,28.5103,28.5367,208476.0
2015-09-17 12:00:00,43.23,43.26,43.17,43.17,107489.0,28.5367,28.5565,28.4971,28.4971,107489.0
2015-09-17 12:30:00,43.17,43.19,43.09,43.1,200725.0,28.4971,28.5103,28.4443,28.4509,200725.0
2015-09-17 13:00:00,43.1,43.29,43.05,43.25,249646.0,28.4509,28.5763,28.4179,28.5499,249646.0
2015-09-17 13:30:00,43.25,43.29,43.16,43.28,236538.0,28.5499,28.5763,28.4905,28.5697,236538.0
2015-09-17 14:00:00,43.29,43.74,43.08,43.71,672556.0,28.5763,28.8733,28.4377,28.8535,672556.0
2015-09-17 14:30:00,43.71,44.03,43.66,43.85,831322.0,28.8535,29.0648,28.8205,28.946,831322.0
2015-09-17 15:00:00,43.84,43.92,43.43,43.61,654064.0,28.9393,28.9922,28.6687,28.7875,654064.0
2015-09-17 15:30:00,43.61,43.67,43.41,43.48,703129.0,28.7875,28.8271,28.6555,28.7017,703129.0
2015-09-18 09:30:00,43.27,43.83,43.15,43.58,1303810.0,28.5631,28.9327,28.4839,28.7677,1303810.0
2015-09-18 10:00:00,43.58,43.83,43.48,43.79,389188.0,28.7677,28.9327,28.7017,28.9063,389188.0
2015-09-18 10:30:00,43.79,44.07,43.77,44.03,789190.0,28.9063,29.0912,28.8931,29.0648,789190.0
2015-09-18 11:00:00,44.04,44.05,43.93,43.95,511841.0,29.0714,29.078,28.9988,29.012,511841.0
2015-09-18 11:30:00,43.94,43.95,43.83,43.87,298798.0,29.0054,29.012,28.9327,28.9592,298798.0
2015-09-18 12:00:00,43.87,43.88,43.62,43.7,164203.0,28.9592,28.9658,28.7941,28.8469,164203.0
2015-09-18 12:30:00,43.7,43.76,43.6,43.68,160029.0,28.8469,28.8865,28.7809,28.8337,160029.0
2015-09-18 13:00:00,43.69,43.77,43.62,43.7,165528.0,28.8403,28.8931,28.7941,28.8469,165528.0
2015-09-18 13:30:00,43.69,43.7,43.61,43.63,170705.0,28.8403,28.8469,28.7875,28.8007,170705.0
2015-09-18 14:00:00,43.62,43.77,43.61,43.71,230785.0,28.7941,28.8931,28.7875,28.8535,230785.0
2015-09-18 14:30:00,43.71,43.73,43.57,43.64,273869.0,28.8535,28.8667,28.7611,28.8073,273869.0
2015-09-18 15:00:00,43.63,43.67,43.5,43.59,282539.0,28.8007,28.8271,28.7149,28.7743,282539.0
2015-09-18 15:30:00,43.59,43.6,43.35,43.44,692603.0,28.7743,28.7809,28.6159,28.6753,692603.0
2015-09-21 09:30:00,43.48,43.82,43.4,43.67,431042.0,28.7017,28.9261,28.6489,28.8271,431042.0
2015-09-21 10:00:00,43.68,43.69,43.58,43.59,404638.0,28.8337,28.8403,28.7677,28.7743,404638.0
2015-09-21 10:30:00,43.6,43.75,43.59,43.65,185733.0,28.7809,28.8799,28.7743,28.8139,185733.0
2015-09-21 11:00:00,43.65,43.67,43.57,43.64,156283.0,28.8139,28.8271,28.7611,28.8073,156283.0
2015-09-21 11:30:00,43.65,43.68,43.57,43.57,154547.0,28.8139,28.8337,28.7611,28.7611,154547.0
2015-09-21 12:00:00,43.57,43.6,43.47,43.59,308218.0,28.7611,28.7809,28.6951,28.7743,308218.0
2015-09-21 12:30:00,43.6,43.64,43.56,43.6,206729.0,28.7809,28.8073,28.7545,28.7809,206729.0
2015-09-21 13:00:00,43.61,43.7,43.6,43.66,126176.0,28.7875,28.8469,28.7809,28.8205,126176.0
2015-09-21 13:30:00,43.67,43.79,43.67,43.72,292084.0,28.8271,28.9063,28.8271,28.8601,292084.0
2015-09-21 14:00:00,43.71,43.8,43.7,43.75,114254.0,28.8535,28.9129,28.8469,28.8799,114254.0
2015-09-21 14:30:00,43.74,43.83,43.73,43.8,151750.0,28.8733,28.9327,28.8667,28.9129,151750.0
2015-09-21 15:00:00,43.8,43.81,43.7,43.75,185333.0,28.9129,28.9195,28.8469,28.8799,185333.0
2015-09-21 15:30:00,43.74,43.77,43.62,43.77,535507.0,28.8733,28.8931,28.7941,28.8931,535507.0
2015-09-22 09:30:00,43.33,43.61,43.3,43.35,599281.0,28.6027,28.7875,28.5829,28.6159,599281.0
2015-09-22 10:00:00,43.35,43.4,43.27,43.27,482807.0,28.6159,28.6489,28.5631,28.5631,482807.0
2015-09-22 10:30:00,43.26,43.27,43.16,43.21,351203.0,28.5565,28.5631,28.4905,28.5235,351203.0
2015-09-22 11:00:00,43.21,43.32,43.19,43.23,349349.0,28.5235,28.5961,28.5103,28.5367,349349.0
2015-09-22 11:30:00,43.23,43.26,43.12,43.24,222669.0,28.5367,28.5565,28.4641,28.5433,222669.0
2015-09-22 12:00:00,43.23,43.28,43.18,43.21,228774.0,28.5367,28.5697,28.5037,28.5235,228774.0
2015-09-22 12:30:00,43.2,43.2,43.06,43.1,273518.0,28.5169,28.5169,28.4245,28.4509,273518.0
2015-09-22 13:00:00,43.1,43.17,43.09,43.11,276620.0,28.4509,28.4971,28.4443,28.4575,276620.0
2015-09-22 13:30:00,43.1,43.16,43.09,43.13,231834.0,28.4509,28.4905,28.4443,28.4707,231834.0
2015-09-22 14:00:00,43.12,43.17,43.07,43.12,372175.0,28.4641,28.4971,28.4311,28.4641,372175.0
2015-09-22 14:30:00,43.12,43.19,43.1,43.11,222877.0,28.4641,28.5103,28.4509,28.4575,222877.0
2015-09-22 15:00:00,43.1,43.11,43.04,43.05,489724.0,28.4509,28.4575,28.4113,28.4179,489724.0
2015-09-22 15:30:00,43.05,43.11,43.0,43.01,1375405.0,28.4179,28.4575,28.3849,28.3915,1375405.0
2015-09-23 09:30:00,43.02,43.23,42.85,43.03,558095.0,28.3981,28.5367,28.2858,28.4047,558095.0
2015-09-23 10:00:00,43.02,43.11,42.99,43.05,353620.0,28.3981,28.4575,28.3783,28.4179,353620.0
2015-09-23 10:30:00,43.05,43.06,42.95,42.97,398327.0,28.4179,28.4245,28.3518,28.3651,398327.0
2015-09-23 11:00:00,42.97,42.98,42.8,42.83,437059.0,28.3651,28.3717,28.2528,28.2726,437059.0
2015-09-23 11:30:00,42.83,42.96,42.81,42.92,331852.0,28.2726,28.3584,28.2594,28.332,331852.0
2015-09-23 12:00:00,42.92,42.96,42.88,42.95,202901.0,28.332,28.3584,28.3056,28.3518,202901.0
2015-09-23 12:30:00,42.95,42.97,42.91,42.92,136316.0,28.3518,28.3651,28.3254,28.332,136316.0
2015-09-23 13:00:00,42.91,42.96,42.88,42.89,189989.0,28.3254,28.3584,28.3056,28.3122,189989.0
2015-09-23 13:30:00,42.89,43.01,42.88,42.95,255821.0,28.3122,28.3915,28.3056,28.3518,255821.0
2015-09-23 14:00:00,42.94,43.03,42.94,43.01,394560.0,28.3452,28.4047,28.3452,28.3915,394560.0
2015-09-23 14:30:00,43.02,43.06,42.95,43.05,707063.0,28.3981,28.4245,28.3518,28.4179,707063.0
2015-09-23 15:00:00,43.05,43.06,42.97,43.01,733514.0,28.4179,28.4245,28.3651,28.3915,733514.0
2015-09-23 15:30:00,43.01,43.03,42.94,42.95,1035214.0,28.3915,28.4047,28.3452,28.3518,1035214.0
2015-09-24 09:30:00,42.83,43.25,42.83,43.25,465938.0,28.2726,28.5499,28.2726,28.5499,465938.0
2015-09-24 10:00:00,43.25,43.25,43.04,43.08,402236.0,28.5499,28.5499,28.4113,28.4377,402236.0
2015-09-24 10:30:00,43.09,43.22,43.08,43.11,397041.0,28.4443,28.5301,28.4377,28.4575,397041.0
2015-09-24 11:00:00,43.13,43.27,43.08,43.27,344314.0,28.4707,28.5631,28.4377,28.5631,344314.0
2015-09-24 11:30:00,43.27,43.37,43.25,43.3,311392.0,28.5631,28.6291,28.5499,28.5829,311392.0
2015-09-24 12:00:00,43.29,43.31,43.24,43.28,167790.0,28.5763,28.5895,28.5433,28.5697,167790.0
2015-09-24 12:30:00,43.28,43.3,43.13,43.18,199558.0,28.5697,28.5829,28.4707,28.5037,199558.0
2015-09-24 13:00:00,43.18,43.23,43.15,43.21,175212.0,28.5037,28.5367,28.4839,28.5235,175212.0
2015-09-24 13:30:00,43.21,43.24,43.15,43.17,145345.0,28.5235,28.5433,28.4839,28.4971,145345.0
2015-09-24 14:00:00,43.17,43.23,43.13,43.21,217988.0,28.4971,28.5367,28.4707,28.5235,217988.0
2015-09-24 14:30:00,43.21,43.53,43.18,43.45,460281.0,28.5235,28.7347,28.5037,28.6819,460281.0
2015-09-24 15:00:00,43.45,43.54,43.37,43.52,584286.0,28.6819,28.7413,28.6291,28.7281,584286.0
2015-09-24 15:30:00,43.52,43.56,43.44,43.5,717449.0,28.7281,28.7545,28.6753,28.7149,717449.0
2015-09-25 09:30:00,43.48,43.79,43.36,43.73,428162.0,28.7017,28.9063,28.6225,28.8667,428162.0
2015-09-25 10:00:00,43.72,43.91,43.72,43.91,263248.0,28.8601,28.9856,28.8601,28.9856,263248.0
2015-09-25 10:30:00,43.91,44.06,43.88,44.06,350376.0,28.9856,29.0846,28.9658,29.0846,350376.0
2015-09-25 11:00:00,44.05,44.21,44.03,44.03,593941.0,29.078,29.1836,29.0648,29.0648,593941.0
2015-09-25 11:30:00,44.04,44.23,43.97,44.21,191619.0,29.0714,29.1968,29.0252,29.1836,191619.0
2015-09-25 12:00:00,44.21,44.3,44.2,44.22,178732.0,29.1836,29.243,29.177,29.1902,178732.0
2015-09-25 12:30:00,44.23,44.34,44.2,44.28,266484.0,29.1968,29.2694,29.177,29.2298,266484.0
2015-09-25 13:00:00,44.28,44.43,44.28,44.34,245175.0,29.2298,29.3288,29.2298,29.2694,245175.0
2015-09-25 13:30:00,44.34,44.51,44.32,44.51,652313.0,29.2694,29.3816,29.2562,29.3816,652313.0
2015-09-25 14:00:00,44.51,44.57,44.32,44.41,476534.0,29.3816,29.4212,29.2562,29.3156,476534.0
2015-09-25 14:30:00,44.41,44.48,44.24,44.25,410044.0,29.3156,29.3618,29.2034,29.21,410044.0
2015-09-25 15:00:00,44.26,44.27,44.07,44.2,332291.0,29.2166,29.2232,29.0912,29.177,332291.0
2015-09-25 15:30:00,44.2,44.28,44.07,44.13,630499.0,29.177,29.2298,29.0912,29.1308,630499.0
2015-09-28 09:30:00,44.04,44.5,44.04,44.44,413558.0,29.0714,29.375,29.0714,29.3354,413558.0
2015-09-28 10:00:00,44.44,44.56,44.39,44.5,312497.0,29.3354,29.4146,29.3024,29.375,312497.0
2015-09-28 10:30:00,44.5,44.51,44.25,44.48,350421.0,29.375,29.3816,29.21,29.3618,350421.0
2015-09-28 11:00:00,44.47,44.5,44.19,44.21,400638.0,29.3552,29.375,29.1704,29.1836,400638.0
2015-09-28 11:30:00,44.21,44.39,44.18,44.38,301564.0,29.1836,29.3024,29.1638,29.2958,301564.0
2015-09-28 12:00:00,44.37,44.39,44.18,44.18,234711.0,29.2892,29.3024,29.1638,29.1638,234711.0
2015-09-28 12:30:00,44.17,44.23,44.12,44.16,157026.0,29.1572,29.1968,29.1242,29.1506,157026.0
2015-09-28 13:00:00,44.17,44.32,44.17,44.29,221007.0,29.1572,29.2562,29.1572,29.2364,221007.0
2015-09-28 13:30:00,44.29,44.33,44.25,44.26,190040.0,29.2364,29.2628,29.21,29.2166,190040.0
2015-09-28 14:00:00,44.27,44.3,44.16,44.2,220493.0,29.2232,29.243,29.1506,29.177,220493.0
2015-09-28 14:30:00,44.2,44.23,44.05,44.13,182780.0,29.177,29.1968,29.078,29.1308,182780.0
2015-09-28 15:00:00,44.13,44.14,44.03,44.14,277693.0,29.1308,29.1374,29.0648,29.1374,277693.0
2015-09-28 15:30:00,44.13,44.24,44.08,44.11,567037.0,29.1308,29.2034,29.0978,29.1176,567037.0
2015-09-29 09:30:00,44.08,44.53,44.05,44.48,698347.0,29.0978,29.3948,29.078,29.3618,698347.0
2015-09-29 10:00:00,44.48,44.51,44.13,44.25,318383.0,29.3618,29.3816,29.1308,29.21,318383.0
2015-09-29 10:30:00,44.25,44.27,44.0,44.06,353711.0,29.21,29.2232,29.045,29.0846,353711.0
2015-09-29 11:00:00,44.07,44.26,44.06,44.1,206612.0,29.0912,29.2166,29.0846,29.111,206612.0
2015-09-29 11:30:00,44.1,44.22,44.04,44.12,190735.0,29.111,29.1902,29.0714,29.1242,190735.0
2015-09-29 12:00:00,44.12,44.18,44.08,44.13,151445.0,29.1242,29.1638,29.0978,29.1308,151445.0
2015-09-29 12:30:00,44.13,44.15,44.05,44.13,139901.0,29.1308,29.144,29.078,29.1308,139901.0
2015-09-29 13:00:00,44.13,44.22,44.13,44.16,103133.0,29.1308,29.1902,29.1308,29.1506,103133.0
2015-09-29 13:30:00,44.16,44.19,44.12,44.18,124657.0,29.1506,29.1704,29.1242,29.1638,124657.0
2015-09-29 14:00:00,44.19,44.3,44.13,44.27,204131.0,29.1704,29.243,29.1308,29.2232,204131.0
2015-09-29 14:30:00,44.27,44.29,44.15,44.18,196647.0,29.2232,29.2364,29.144,29.1638,196647.0
2015-09-29 15:00:00,44.18,44.18,44.05,44.09,254019.0,29.1638,29.1638,29.078,29.1044,254019.0
2015-09-29 15:30:00,44.09,44.33,44.07,44.28,548741.0,29.1044,29.2628,29.0912,29.2298,548741.0
2015-09-30 09:30:00,44.32,44.43,44.19,44.19,682136.0,29.2562,29.3288,29.1704,29.1704,682136.0
2015-09-30 10:00:00,44.2,44.35,44.1,44.11,438448.0,29.177,29.276,29.111,29.1176,438448.0
2015-09-30 10:30:00,44.1,44.3,44.09,44.3,252207.0,29.111,29.243,29.1044,29.243,252207.0
2015-09-30 11:00:00,44.3,44.49,44.29,44.46,181998.0,29.243,29.3684,29.2364,29.3486,181998.0
2015-09-30 11:30:00,44.45,44.6,44.43,44.5,241768.0,29.342,29.441,29.3288,29.375,241768.0
2015-09-30 12:00:00,44.5,44.55,44.44,44.48,192484.0,29.375,29.408,29.3354,29.3618,192484.0
2015-09-30 12:30:00,44.48,44.48,44.4,44.44,120481.0,29.3618,29.3618,29.309,29.3354,120481.0
2015-09-30 13:00:00,44.44,44.49,44.44,44.48,151604.0,29.3354,29.3684,29.3354,29.3618,151604.0
2015-09-30 13:30:00,44.48,44.52,44.45,44.49,115292.0,29.3618,29.3882,29.342,29.3684,115292.0
2015-09-30 14:00:00,44.5,44.56,44.49,44.55,165931.0,29.375,29.4146,29.3684,29.408,165931.0
2015-09-30 14:30:00,44.55,44.59,44.47,44.57,249849.0,29.408,29.4344,29.3552,29.4212,249849.0
2015-09-30 15:00:00,44.56,44.6,44.52,44.59,322862.0,29.4146,29.441,29.3882,29.4344,322862.0
2015-09-30 15:30:00,44.59,44.78,44.59,44.71,900103.0,29.4344,29.5599,29.4344,29.5136,900103.0
2015-10-01 09:30:00,44.83,44.9,44.49,44.52,423224.0,29.5929,29.6391,29.3684,29.3882,423224.0
2015-10-01 10:00:00,44.52,44.53,44.23,44.26,346600.0,29.3882,29.3948,29.1968,29.2166,346600.0
2015-10-01 10:30:00,44.26,44.4,44.13,44.18,318995.0,29.2166,29.309,29.1308,29.1638,318995.0
2015-10-01 11:00:00,44.19,44.21,44.0,44.0,359277.0,29.1704,29.1836,29.045,29.045,359277.0
2015-10-01 11:30:00,44.01,44.07,43.94,44.03,458079.0,29.0516,29.0912,29.0054,29.0648,458079.0
2015-10-01 12:00:00,44.02,44.12,43.98,44.06,352035.0,29.0582,29.1242,29.0318,29.0846,352035.0
2015-10-01 12:30:00,44.06,44.08,43.92,44.0,260735.0,29.0846,29.0978,28.9922,29.045,260735.0
2015-10-01 13:00:00,43.99,44.07,43.9,43.97,192887.0,29.0384,29.0912,28.979,29.0252,192887.0
2015-10-01 13:30:00,43.97,44.02,43.93,44.0,227906.0,29.0252,29.0582,28.9988,29.045,227906.0
2015-10-01 14:00:00,44.0,44.1,43.98,44.1,288320.0,29.045,29.111,29.0318,29.111,288320.0
2015-10-01 14:30:00,44.1,44.22,44.09,44.15,242222.0,29.111,29.1902,29.1044,29.144,242222.0
2015-10-01 15:00:00,44.15,44.19,44.02,44.02,307603.0,29.144,29.1704,29.0582,29.0582,307603.0
2015-10-01 15:30:00,44.03,44.2,43.95,44.18,794033.0,29.0648,29.177,29.012,29.1638,794033.0
2015-10-02 09:30:00,44.46,44.77,44.32,44.39,788681.0,29.3486,29.5533,29.2562,29.3024,788681.0
2015-10-02 10:00:00,44.38,44.38,44.02,44.05,454621.0,29.2958,29.2958,29.0582,29.078,454621.0
2015-10-02 10:30:00,44.04,44.09,44.0,44.08,271942.0,29.0714,29.1044,29.045,29.0978,271942.0
2015-10-02 11:00:00,44.08,44.13,43.93,44.0,239156.0,29.0978,29.1308,28.9988,29.045,239156.0
2015-10-02 11:30:00,44.0,44.12,44.0,44.04,166253.0,29.045,29.1242,29.045,29.0714,166253.0
2015-10-02 12:00:00,44.04,44.19,44.03,44.15,228446.0,29.0714,29.1704,29.0648,29.144,228446.0
2015-10-02 12:30:00,44.15,44.32,44.12,44.29,188104.0,29.144,29.2562,29.1242,29.2364,188104.0
2015-10-02 13:00:00,44.29,44.31,44.21,44.23,137152.0,29.2364,29.2496,29.1836,29.1968,137152.0
2015-10-02 13:30:00,44.23,44.27,44.13,44.19,204423.0,29.1968,29.2232,29.1308,29.1704,204423.0
2015-10-02 14:00:00,44.19,44.23,44.14,44.22,182431.0,29.1704,29.1968,29.1374,29.1902,182431.0
2015-10-02 14:30:00,44.22,44.31,44.22,44.26,163097.0,29.1902,29.2496,29.1902,29.2166,163097.0
2015-10-02 15:00:00,44.26,44.53,44.25,44.53,236506.0,29.2166,29.3948,29.21,29.3948,236506.0
2015-10-02 15:30:00,44.53,44.7,44.52,44.69,883347.0,29.3948,29.507,29.3882,29.5004,883347.0
2015-10-05 09:30:00,44.79,45.0,44.69,44.86,288126.0,29.5665,29.7051,29.5004,29.6127,288126.0
2015-10-05 10:00:00,44.85,44.86,44.48,44.48,370520.0,29.6061,29.6127,29.3618,29.3618,370520.0
2015-10-05 10:30:00,44.48,44.84,44.44,44.78,366722.0,29.3618,29.5995,29.3354,29.5599,366722.0
2015-10-05 11:00:00,44.79,44.95,44.77,44.93,266518.0,29.5665,29.6721,29.5533,29.6589,266518.0
2015-10-05 11:30:00,44.93,44.97,44.83,44.83,254267.0,29.6589,29.6853,29.5929,29.5929,254267.0
2015-10-05 12:00:00,44.83,44.96,44.83,44.88,162010.0,29.5929,29.6787,29.5929,29.6259,162010.0
2015-10-05 12:30:00,44.88,44.97,44.84,44.96,152410.0,29.6259,29.6853,29.5995,29.6787,152410.0
2015-10-05 13:00:00,44.96,45.07,44.93,45.07,183002.0,29.6787,29.7513,29.6589,29.7513,183002.0
2015-10-05 13:30:00,45.06,45.07,44.97,44.99,118101.0,29.7447,29.7513,29.6853,29.6985,118101.0
2015-10-05 14:00:00,44.99,45.2,44.98,45.15,270402.0,29.6985,29.8371,29.6919,29.8041,270402.0
2015-10-05 14:30:00,45.16,45.17,45.07,45.09,188738.0,29.8107,29.8173,29.7513,29.7645,188738.0
2015-10-05 15:00:00,45.08,45.18,45.08,45.14,288189.0,29.7579,29.8239,29.7579,29.7975,288189.0
2015-10-05 15:30:00,45.13,45.23,45.13,45.19,716821.0,29.7909,29.8569,29.7909,29.8305,716821.0
2015-10-06 09:30:00,45.12,45.15,44.69,44.7,368237.0,29.7843,29.8041,29.5004,29.507,368237.0
2015-10-06 10:00:00,44.7,44.95,44.65,44.88,475374.0,29.507,29.6721,29.474,29.6259,475374.0
2015-10-06 10:30:00,44.88,44.89,44.7,44.74,336871.0,29.6259,29.6325,29.507,29.5335,336871.0
2015-10-06 11:00:00,44.73,44.91,44.65,44.88,343436.0,29.5268,29.6457,29.474,29.6259,343436.0
2015-10-06 11:30:00,44.88,45.02,44.87,44.95,242960.0,29.6259,29.7183,29.6193,29.6721,242960.0
2015-10-06 12:00:00,44.95,45.02,44.93,44.98,253442.0,29.6721,29.7183,29.6589,29.6919,253442.0
2015-10-06 12:30:00,44.98,45.08,44.98,44.99,154560.0,29.6919,29.7579,29.6919,29.6985,154560.0
2015-10-06 13:00:00,44.98,45.0,44.93,44.95,133986.0,29.6919,29.7051,29.6589,29.6721,133986.0
2015-10-06 13:30:00,44.94,44.96,44.91,44.94,143171.0,29.6655,29.6787,29.6457,29.6655,143171.0
2015-10-06 14:00:00,44.94,45.0,44.88,44.88,216570.0,29.6655,29.7051,29.6259,29.6259,216570.0
2015-10-06 14:30:00,44.88,44.91,44.79,44.79,194811.0,29.6259,29.6457,29.5665,29.5665,194811.0
2015-10-06 15:00:00,44.79,44.84,44.76,44.78,308248.0,29.5665,29.5995,29.5467,29.5599,308248.0
2015-10-06 15:30:00,44.78,44.86,44.72,44.78,1082998.0,29.5599,29.6127,29.5202,29.5599,1082998.0
2015-10-07 09:30:00,44.85,44.93,44.7,44.82,261220.0,29.6061,29.6589,29.507,29.5863,261220.0
2015-10-07 10:00:00,44.83,44.84,44.61,44.68,205591.0,29.5929,29.5995,29.4476,29.4938,205591.0
2015-10-07 10:30:00,44.68,44.84,44.67,44.83,231437.0,29.4938,29.5995,29.4872,29.5929,231437.0
2015-10-07 11:00:00,44.82,44.89,44.76,44.83,201939.0,29.5863,29.6325,29.5467,29.5929,201939.0
2015-10-07 11:30:00,44.84,44.86,44.64,44.64,187570.0,29.5995,29.6127,29.4674,29.4674,187570.0
2015-10-07 12:00:00,44.64,44.77,44.63,44.69,120054.0,29.4674,29.5533,29.4608,29.5004,120054.0
2015-10-07 12:30:00,44.7,44.81,44.67,44.79,129542.0,29.507,29.5797,29.4872,29.5665,129542.0
2015-10-07 13:00:00,44.79,44.87,44.75,44.78,112779.0,29.5665,29.6193,29.5401,29.5599,112779.0
2015-10-07 13:30:00,44.78,44.81,44.67,44.73,122993.0,29.5599,29.5797,29.4872,29.5268,122993.0
2015-10-07 14:00:00,44.74,44.78,44.66,44.75,138698.0,29.5335,29.5599,29.4806,29.5401,138698.0
2015-10-07 14:30:00,44.76,44.78,44.68,44.68,178340.0,29.5467,29.5599,29.4938,29.4938,178340.0
2015-10-07 15:00:00,44.68,44.81,44.65,44.75,347228.0,29.4938,29.5797,29.474,29.5401,347228.0
2015-10-07 15:30:00,44.74,44.77,44.7,44.77,479331.0,29.5335,29.5533,29.507,29.5533,479331.0
2015-10-08 09:30:00,44.56,44.75,44.55,44.71,212281.0,29.4146,29.5401,29.408,29.5136,212281.0
2015-10-08 10:00:00,44.72,44.99,44.69,44.96,172703.0,29.5202,29.6985,29.5004,29.6787,172703.0
2015-10-08 10:30:00,44.96,44.97,44.79,44.8,265820.0,29.6787,29.6853,29.5665,29.5731,265820.0
2015-10-08 11:00:00,44.79,45.08,44.79,45.04,284020.0,29.5665,29.7579,29.5665,29.7315,284020.0
2015-10-08 11:30:00,45.05,45.06,44.89,44.93,119017.0,29.7381,29.7447,29.6325,29.6589,119017.0
2015-10-08 12:00:00,44.94,44.97,44.86,44.94,165598.0,29.6655,29.6853,29.6127,29.6655,165598.0
2015-10-08 12:30:00,44.95,44.96,44.86,44.89,254670.0,29.6721,29.6787,29.6127,29.6325,254670.0
2015-10-08 13:00:00,44.89,44.92,44.81,44.9,106851.0,29.6325,29.6523,29.5797,29.6391,106851.0
2015-10-08 13:30:00,44.89,44.95,44.86,44.87,89654.0,29.6325,29.6721,29.6127,29.6193,89654.0
2015-10-08 14:00:00,44.88,45.11,44.87,45.01,331305.0,29.6259,29.7777,29.6193,29.7117,331305.0
2015-10-08 14:30:00,45.0,45.06,44.96,45.02,188265.0,29.7051,29.7447,29.6787,29.7183,188265.0
2015-10-08 15:00:00,45.02,45.17,45.02,45.13,245812.0,29.7183,29.8173,29.7183,29.7909,245812.0
2015-10-08 15:30:00,45.12,45.17,45.08,45.16,318229.0,29.7843,29.8173,29.7579,29.8107,318229.0
2015-10-09 09:30:00,45.13,45.19,44.97,45.02,382689.0,29.7909,29.8305,29.6853,29.7183,382689.0
2015-10-09 10:00:00,45.03,45.13,44.96,45.13,188706.0,29.7249,29.7909,29.6787,29.7909,188706.0
2015-10-09 10:30:00,45.13,45.18,45.04,45.11,199369.0,29.7909,29.8239,29.7315,29.7777,199369.0
2015-10-09 11:00:00,45.12,45.13,45.0,45.11,116370.0,29.7843,29.7909,29.7051,29.7777,116370.0
2015-10-09 11:30:00,45.11,45.17,45.05,45.08,146555.0,29.7777,29.8173,29.7381,29.7579,146555.0
2015-10-09 12:00:00,45.08,45.09,44.84,44.85,142959.0,29.7579,29.7645,29.5995,29.6061,142959.0
2015-10-09 12:30:00,44.86,44.96,44.86,44.94,136273.0,29.6127,29.6787,29.6127,29.6655,136273.0
2015-10-09 13:00:00,44.94,44.95,44.86,44.94,107476.0,29.6655,29.6721,29.6127,29.6655,107476.0
2015-10-09 13:30:00,44.93,45.03,44.93,44.97,109944.0,29.6589,29.7249,29.6589,29.6853,109944.0
2015-10-09 14:00:00,44.98,45.01,44.93,44.98,82187.0,29.6919,29.7117,29.6589,29.6919,82187.0
2015-10-09 14:30:00,44.98,45.0,44.92,44.94,76929.0,29.6919,29.7051,29.6523,29.6655,76929.0
2015-10-09 15:00:00,44.95,44.97,44.86,44.95,165591.0,29.6721,29.6853,29.6127,29.6721,165591.0
2015-10-09 15:30:00,44.95,45.02,44.9,44.97,350151.0,29.6721,29.7183,29.6391,29.6853,350151.0
2015-10-12 09:30:00,44.98,45.55,44.98,45.55,363380.0,29.6919,30.0681,29.6919,30.0681,363380.0
2015-10-12 10:00:00,45.55,45.77,45.48,45.64,292110.0,30.0681,30.2134,30.0219,30.1276,292110.0
2015-10-12 10:30:00,45.64,45.65,45.35,45.41,211940.0,30.1276,30.1342,29.9361,29.9757,211940.0
2015-10-12 11:00:00,45.41,45.63,45.33,45.53,260750.0,29.9757,30.121,29.9229,30.0549,260750.0
2015-10-12 11:30:00,45.53,45.62,45.51,45.53,155697.0,30.0549,30.1144,30.0417,30.0549,155697.0
2015-10-12 12:00:00,45.53,45.56,45.5,45.53,135206.0,30.0549,30.0747,30.0351,30.0549,135206.0
2015-10-12 12:30:00,45.54,45.54,45.46,45.5,126773.0,30.0615,30.0615,30.0087,30.0351,126773.0
2015-10-12 13:00:00,45.5,45.58,45.5,45.56,188996.0,30.0351,30.0879,30.0351,30.0747,188996.0
2015-10-12 13:30:00,45.55,45.58,45.52,45.52,95248.0,30.0681,30.0879,30.0483,30.0483,95248.0
2015-10-12 14:00:00,45.51,45.66,45.51,45.59,322415.0,30.0417,30.1408,30.0417,30.0945,322415.0
2015-10-12 14:30:00,45.59,45.6,45.52,45.57,168807.0,30.0945,30.1011,30.0483,30.0813,168807.0
2015-10-12 15:00:00,45.57,45.57,45.49,45.53,150863.0,30.0813,30.0813,30.0285,30.0549,150863.0
2015-10-12 15:30:00,45.52,45.62,45.5,45.61,411053.0,30.0483,30.1144,30.0351,30.1077,411053.0
2015-10-13 09:30:00,45.59,45.91,45.48,45.6,375864.0,30.0945,30.3058,30.0219,30.1011,375864.0
2015-10-13 10:00:00,45.6,45.61,45.38,45.41,223059.0,30.1011,30.1077,29.9559,29.9757,223059.0
2015-10-13 10:30:00,45.41,45.61,45.4,45.59,264582.0,29.9757,30.1077,29.9691,30.0945,264582.0
2015-10-13 11:00:00,45.59,45.76,45.55,45.67,197941.0,30.0945,30.2068,30.0681,30.1474,197941.0
2015-10-13 11:30:00,45.68,45.79,45.67,45.67,218390.0,30.154,30.2266,30.1474,30.1474,218390.0
2015-10-13 12:00:00,45.67,45.78,45.66,45.73,178002.0,30.1474,30.22,30.1408,30.187,178002.0
2015-10-13 12:30:00,45.72,45.73,45.59,45.71,118854.0,30.1804,30.187,30.0945,30.1738,118854.0
2015-10-13 13:00:00,45.72,45.77,45.6,45.62,243093.0,30.1804,30.2134,30.1011,30.1144,243093.0
2015-10-13 13:30:00,45.63,45.64,45.51,45.53,120342.0,30.121,30.1276,30.0417,30.0549,120342.0
2015-10-13 14:00:00,45.53,45.62,45.48,45.58,322477.0,30.0549,30.1144,30.0219,30.0879,322477.0
2015-10-13 14:30:00,45.59,45.63,45.56,45.6,205493.0,30.0945,30.121,30.0747,30.1011,205493.0
2015-10-13 15:00:00,45.6,45.7,45.52,45.54,418452.0,30.1011,30.1672,30.0483,30.0615,418452.0
2015-10-13 15:30:00,45.55,45.6,45.52,45.55,496216.0,30.0681,30.1011,30.0483,30.0681,496216.0
2015-10-14 09:30:00,45.59,45.76,45.54,45.74,177515.0,30.0945,30.2068,30.0615,30.1936,177515.0
2015-10-14 10:00:00,45.74,45.75,45.65,45.71,200562.0,30.1936,30.2002,30.1342,30.1738,200562.0
2015-10-14 10:30:00,45.72,45.8,45.71,45.76,194834.0,30.1804,30.2332,30.1738,30.2068,194834.0
2015-10-14 11:00:00,45.75,45.76,45.65,45.67,185415.0,30.2002,30.2068,30.1342,30.1474,185415.0
2015-10-14 11:30:00,45.67,45.7,45.62,45.66,108884.0,30.1474,30.1672,30.1144,30.1408,108884.0
2015-10-14 12:00:00,45.67,45.71,45.58,45.68,126754.0,30.1474,30.1738,30.0879,30.154,126754.0
2015-10-14 12:30:00,45.69,45.72,45.57,45.58,134878.0,30.1606,30.1804,30.0813,30.0879,134878.0
2015-10-14 13:00:00,45.58,45.65,45.55,45.63,263003.0,30.0879,30.1342,30.0681,30.121,263003.0
2015-10-14 13:30:00,45.64,45.74,45.61,45.68,183958.0,30.1276,30.1936,30.1077,30.154,183958.0
2015-10-14 14:00:00,45.68,45.74,45.5,45.5,314733.0,30.154,30.1936,30.0351,30.0351,314733.0
2015-10-14 14:30:00,45.51,45.64,45.51,45.61,222328.0,30.0417,30.1276,30.0417,30.1077,222328.0
2015-10-14 15:00:00,45.62,45.66,45.57,45.59,234846.0,30.1144,30.1408,30.0813,30.0945,234846.0
2015-10-14 15:30:00,45.59,45.63,45.47,45.53,480935.0,30.0945,30.121,30.0153,30.0549,480935.0
2015-10-15 09:30:00,45.66,45.72,45.5,45.63,288242.0,30.1408,30.1804,30.0351,30.121,288242.0
2015-10-15 10:00:00,45.62,45.62,45.47,45.55,142285.0,30.1144,30.1144,30.0153,30.0681,142285.0
2015-10-15 10:30:00,45.55,45.67,45.54,45.62,187099.0,30.0681,30.1474,30.0615,30.1144,187099.0
2015-10-15 11:00:00,45.61,45.77,45.6,45.77,212007.0,30.1077,30.2134,30.1011,30.2134,212007.0
2015-10-15 11:30:00,45.78,45.85,45.73,45.74,182047.0,30.22,30.2662,30.187,30.1936,182047.0
2015-10-15 12:00:00,45.75,45.84,45.71,45.81,237543.0,30.2002,30.2596,30.1738,30.2398,237543.0
2015-10-15 12:30:00,45.81,45.81,45.64,45.67,141327.0,30.2398,30.2398,30.1276,30.1474,141327.0
2015-10-15 13:00:00,45.67,45.78,45.65,45.73,189997.0,30.1474,30.22,30.1342,30.187,189997.0
2015-10-15 13:30:00,45.72,45.74,45.66,45.67,94973.0,30.1804,30.1936,30.1408,30.1474,94973.0
2015-10-15 14:00:00,45.67,45.73,45.66,45.66,141622.0,30.1474,30.187,30.1408,30.1408,141622.0
2015-10-15 14:30:00,45.67,45.76,45.66,45.73,180884.0,30.1474,30.2068,30.1408,30.187,180884.0
2015-10-15 15:00:00,45.73,45.84,45.72,45.82,246400.0,30.187,30.2596,30.1804,30.2464,246400.0
2015-10-15 15:30:00,45.81,45.88,45.77,45.84,545443.0,30.2398,30.286,30.2134,30.2596,545443.0
2015-10-16 09:30:00,46.02,46.2,45.93,46.18,679586.0,30.3784,30.4972,30.319,30.484,679586.0
2015-10-16 10:00:00,46.17,46.25,46.08,46.08,387190.0,30.4774,30.5302,30.418,30.418,387190.0
2015-10-16 10:30:00,46.08,46.19,46.02,46.18,175367.0,30.418,30.4906,30.3784,30.484,175367.0
2015-10-16 11:00:00,46.18,46.24,46.15,46.2,170017.0,30.484,30.5236,30.4642,30.4972,170017.0
2015-10-16 11:30:00,46.2,46.22,46.15,46.2,136119.0,30.4972,30.5104,30.4642,30.4972,136119.0
2015-10-16 12:00:00,46.19,46.22,46.12,46.13,114527.0,30.4906,30.5104,30.4444,30.451,114527.0
2015-10-16 12:30:00,46.14,46.19,46.1,46.11,107301.0,30.4576,30.4906,30.4312,30.4378,107301.0
2015-10-16 13:00:00,46.11,46.14,46.06,46.07,101753.0,30.4378,30.4576,30.4048,30.4114,101753.0
2015-10-16 13:30:00,46.06,46.08,46.0,46.02,117860.0,30.4048,30.418,30.3652,30.3784,117860.0
2015-10-16 14:00:00,46.02,46.07,45.97,46.07,165500.0,30.3784,30.4114,30.3454,30.4114,165500.0
2015-10-16 14:30:00,46.06,46.16,46.06,46.13,185507.0,30.4048,30.4708,30.4048,30.451,185507.0
2015-10-16 15:00:00,46.13,46.15,46.06,46.11,234466.0,30.451,30.4642,30.4048,30.4378,234466.0
2015-10-16 15:30:00,46.11,46.22,46.09,46.22,483720.0,30.4378,30.5104,30.4246,30.5104,483720.0
2015-10-19 09:30:00,45.98,46.16,45.77,45.78,315567.0,30.352,30.4708,30.2134,30.22,315567.0
2015-10-19 10:00:00,45.78,45.8,45.55,45.59,252654.0,30.22,30.2332,30.0681,30.0945,252654.0
2015-10-19 10:30:00,45.59,45.69,45.58,45.63,224274.0,30.0945,30.1606,30.0879,30.121,224274.0
2015-10-19 11:00:00,45.62,45.72,45.59,45.71,167942.0,30.1144,30.1804,30.0945,30.1738,167942.0
2015-10-19 11:30:00,45.69,45.84,45.69,45.69,192711.0,30.1606,30.2596,30.1606,30.1606,192711.0
2015-10-19 12:00:00,45.69,45.81,45.66,45.79,197438.0,30.1606,30.2398,30.1408,30.2266,197438.0
2015-10-19 12:30:00,45.78,45.82,45.73,45.76,159333.0,30.22,30.2464,30.187,30.2068,159333.0
2015-10-19 13:00:00,45.76,45.81,45.71,45.75,142778.0,30.2068,30.2398,30.1738,30.2002,142778.0
2015-10-19 13:30:00,45.76,45.82,45.73,45.75,181297.0,30.2068,30.2464,30.187,30.2002,181297.0
2015-10-19 14:00:00,45.74,45.79,45.72,45.78,151351.0,30.1936,30.2266,30.1804,30.22,151351.0
2015-10-19 14:30:00,45.78,45.93,45.77,45.87,188434.0,30.22,30.319,30.2134,30.2794,188434.0
2015-10-19 15:00:00,45.88,45.96,45.85,45.95,195153.0,30.286,30.3388,30.2662,30.3322,195153.0
2015-10-19 15:30:00,45.95,45.98,45.91,45.98,436044.0,30.3322,30.352,30.3058,30.352,436044.0
2015-10-20 09:30:00,45.92,46.09,45.79,46.06,294546.0,30.3124,30.4246,30.2266,30.4048,294546.0
2015-10-20 10:00:00,46.06,46.07,45.87,46.02,178932.0,30.4048,30.4114,30.2794,30.3784,178932.0
2015-10-20 10:30:00,46.02,46.19,46.0,46.03,202162.0,30.3784,30.4906,30.3652,30.385,202162.0
2015-10-20 11:00:00,46.03,46.25,46.03,46.2,263737.0,30.385,30.5302,30.385,30.4972,263737.0
2015-10-20 11:30:00,46.2,46.23,46.05,46.07,151907.0,30.4972,30.517,30.3982,30.4114,151907.0
2015-10-20 12:00:00,46.07,46.21,46.05,46.16,172326.0,30.4114,30.5038,30.3982,30.4708,172326.0
2015-10-20 12:30:00,46.17,46.19,46.03,46.05,114084.0,30.4774,30.4906,30.385,30.3982,114084.0
2015-10-20 13:00:00,46.04,46.05,45.97,46.01,189653.0,30.3916,30.3982,30.3454,30.3718,189653.0
2015-10-20 13:30:00,46.0,46.04,45.97,46.0,138892.0,30.3652,30.3916,30.3454,30.3652,138892.0
2015-10-20 14:00:00,46.01,46.05,45.96,45.97,238423.0,30.3718,30.3982,30.3388,30.3454,238423.0
2015-10-20 14:30:00,45.97,46.0,45.94,45.98,168793.0,30.3454,30.3652,30.3256,30.352,168793.0
2015-10-20 15:00:00,45.98,46.01,45.92,45.99,186671.0,30.352,30.3718,30.3124,30.3586,186671.0
2015-10-20 15:30:00,45.99,46.03,45.97,45.99,496210.0,30.3586,30.385,30.3454,30.3586,496210.0
2015-10-21 09:30:00,46.1,46.39,46.08,46.25,331826.0,30.4312,30.6226,30.418,30.5302,331826.0
2015-10-21 10:00:00,46.24,46.44,46.22,46.4,278326.0,30.5236,30.6556,30.5104,30.6292,278326.0
2015-10-21 10:30:00,46.4,46.4,46.18,46.31,218957.0,30.6292,30.6292,30.484,30.5698,218957.0
2015-10-21 11:00:00,46.31,46.38,46.28,46.3,134583.0,30.5698,30.616,30.55,30.5632,134583.0
2015-10-21 11:30:00,46.3,46.31,46.22,46.27,216180.0,30.5632,30.5698,30.5104,30.5434,216180.0
2015-10-21 12:00:00,46.27,46.29,46.22,46.26,121750.0,30.5434,30.5566,30.5104,30.5368,121750.0
2015-10-21 12:30:00,46.26,46.29,46.21,46.21,142415.0,30.5368,30.5566,30.5038,30.5038,142415.0
2015-10-21 13:00:00,46.22,46.25,46.14,46.14,164789.0,30.5104,30.5302,30.4576,30.4576,164789.0
2015-10-21 13:30:00,46.15,46.21,46.07,46.09,146162.0,30.4642,30.5038,30.4114,30.4246,146162.0
2015-10-21 14:00:00,46.09,46.1,46.02,46.02,266368.0,30.4246,30.4312,30.3784,30.3784,266368.0
2015-10-21 14:30:00,46.02,46.15,46.01,46.09,178130.0,30.3784,30.4642,30.3718,30.4246,178130.0
2015-10-21 15:00:00,46.08,46.09,45.97,46.06,165948.0,30.418,30.4246,30.3454,30.4048,165948.0
2015-10-21 15:30:00,46.06,46.1,46.02,46.09,440778.0,30.4048,30.4312,30.3784,30.4246,440778.0
2015-10-22 09:30:00,46.17,46.48,46.16,46.29,423463.0,30.4774,30.682,30.4708,30.5566,423463.0
2015-10-22 10:00:00,46.29,46.4,46.14,46.37,230121.0,30.5566,30.6292,30.4576,30.6094,230121.0
2015-10-22 10:30:00,46.37,46.44,46.26,46.41,277412.0,30.6094,30.6556,30.5368,30.6358,277412.0
2015-10-22 11:00:00,46.41,46.44,46.32,46.34,257308.0,30.6358,30.6556,30.5764,30.5896,257308.0
2015-10-22 11:30:00,46.35,46.43,46.34,46.36,210995.0,30.5962,30.649,30.5896,30.6028,210995.0
2015-10-22 12:00:00,46.35,46.47,46.33,46.42,217889.0,30.5962,30.6754,30.583,30.6424,217889.0
2015-10-22 12:30:00,46.42,46.47,46.38,46.46,186142.0,30.6424,30.6754,30.616,30.6688,186142.0
2015-10-22 13:00:00,46.46,46.55,46.44,46.55,245611.0,30.6688,30.7283,30.6556,30.7283,245611.0
2015-10-22 13:30:00,46.55,46.62,46.52,46.57,388125.0,30.7283,30.7745,30.7085,30.7415,388125.0
2015-10-22 14:00:00,46.58,46.61,46.51,46.54,254005.0,30.7481,30.7679,30.7019,30.7217,254005.0
2015-10-22 14:30:00,46.54,46.58,46.47,46.52,254752.0,30.7217,30.7481,30.6754,30.7085,254752.0
2015-10-22 15:00:00,46.52,46.54,46.45,46.51,205072.0,30.7085,30.7217,30.6622,30.7019,205072.0
2015-10-22 15:30:00,46.51,46.56,46.45,46.52,542760.0,30.7019,30.7349,30.6622,30.7085,542760.0
2015-10-23 09:30:00,46.37,46.49,46.21,46.39,336684.0,30.6094,30.6886,30.5038,30.6226,336684.0
2015-10-23 10:00:00,46.39,46.46,46.15,46.33,274351.0,30.6226,30.6688,30.4642,30.583,274351.0
2015-10-23 10:30:00,46.32,46.35,46.18,46.19,345356.0,30.5764,30.5962,30.484,30.4906,345356.0
2015-10-23 11:00:00,46.19,46.24,46.05,46.11,245979.0,30.4906,30.5236,30.3982,30.4378,245979.0
2015-10-23 11:30:00,46.11,46.18,46.02,46.03,187042.0,30.4378,30.484,30.3784,30.385,187042.0
2015-10-23 12:00:00,46.02,46.1,45.97,46.01,195568.0,30.3784,30.4312,30.3454,30.3718,195568.0
2015-10-23 12:30:00,46.0,46.01,45.89,45.95,178723.0,30.3652,30.3718,30.2926,30.3322,178723.0
2015-10-23 13:00:00,45.96,45.98,45.88,45.91,181739.0,30.3388,30.352,30.286,30.3058,181739.0
2015-10-23 13:30:00,45.92,45.98,45.9,45.92,198638.0,30.3124,30.352,30.2992,30.3124,198638.0
2015-10-23 14:00:00,45.92,46.01,45.92,45.97,187027.0,30.3124,30.3718,30.3124,30.3454,187027.0
2015-10-23 14:30:00,45.97,46.01,45.94,45.95,204367.0,30.3454,30.3718,30.3256,30.3322,204367.0
2015-10-23 15:00:00,45.95,45.99,45.85,45.86,274042.0,30.3322,30.3586,30.2662,30.2728,274042.0
2015-10-23 15:30:00,45.87,45.92,45.78,45.82,1009936.0,30.2794,30.3124,30.22,30.2464,1009936.0
2015-10-26 09:30:00,46.0,46.0,45.53,45.6,356545.0,30.3652,30.3652,30.0549,30.1011,356545.0
2015-10-26 10:00:00,45.6,45.73,45.55,45.61,243287.0,30.1011,30.187,30.0681,30.1077,243287.0
2015-10-26 10:30:00,45.62,45.64,45.45,45.54,200320.0,30.1144,30.1276,30.0021,30.0615,200320.0
2015-10-26 11:00:00,45.54,45.63,45.51,45.55,194314.0,30.0615,30.121,30.0417,30.0681,194314.0
2015-10-26 11:30:00,45.55,45.63,45.47,45.59,233996.0,30.0681,30.121,30.0153,30.0945,233996.0
2015-10-26 12:00:00,45.59,45.61,45.47,45.5,177663.0,30.0945,30.1077,30.0153,30.0351,177663.0
2015-10-26 12:30:00,45.51,45.69,45.5,45.58,269172.0,30.0417,30.1606,30.0351,30.0879,269172.0
2015-10-26 13:00:00,45.59,45.6,45.43,45.48,256857.0,30.0945,30.1011,29.9889,30.0219,256857.0
2015-10-26 13:30:00,45.49,45.66,45.48,45.6,262636.0,30.0285,30.1408,30.0219,30.1011,262636.0
2015-10-26 14:00:00,45.61,45.72,45.58,45.6,278586.0,30.1077,30.1804,30.0879,30.1011,278586.0
2015-10-26 14:30:00,45.59,45.61,45.52,45.55,356320.0,30.0945,30.1077,30.0483,30.0681,356320.0
2015-10-26 15:00:00,45.55,45.67,45.52,45.66,368179.0,30.0681,30.1474,30.0483,30.1408,368179.0
2015-10-26 15:30:00,45.66,45.7,45.6,45.65,568111.0,30.1408,30.1672,30.1011,30.1342,568111.0
2015-10-27 09:30:00,45.77,45.77,45.51,45.56,231431.0,30.2134,30.2134,30.0417,30.0747,231431.0
2015-10-27 10:00:00,45.56,45.7,45.54,45.63,200326.0,30.0747,30.1672,30.0615,30.121,200326.0
2015-10-27 10:30:00,45.64,45.64,45.47,45.58,204998.0,30.1276,30.1276,30.0153,30.0879,204998.0
2015-10-27 11:00:00,45.57,45.64,45.49,45.52,213639.0,30.0813,30.1276,30.0285,30.0483,213639.0
2015-10-27 11:30:00,45.51,45.59,45.45,45.47,282988.0,30.0417,30.0945,30.0021,30.0153,282988.0
2015-10-27 12:00:00,45.48,45.51,45.39,45.42,226611.0,30.0219,30.0417,29.9625,29.9823,226611.0
2015-10-27 12:30:00,45.42,45.58,45.38,45.46,188867.0,29.9823,30.0879,29.9559,30.0087,188867.0
2015-10-27 13:00:00,45.46,45.5,45.4,45.46,182752.0,30.0087,30.0351,29.9691,30.0087,182752.0
2015-10-27 13:30:00,45.47,45.47,45.36,45.4,195468.0,30.0153,30.0153,29.9427,29.9691,195468.0
2015-10-27 14:00:00,45.39,45.5,45.39,45.45,217232.0,29.9625,30.0351,29.9625,30.0021,217232.0
2015-10-27 14:30:00,45.45,45.48,45.4,45.47,141805.0,30.0021,30.0219,29.9691,30.0153,141805.0
2015-10-27 15:00:00,45.47,45.56,45.43,45.55,237277.0,30.0153,30.0747,29.9889,30.0681,237277.0
2015-10-27 15:30:00,45.55,45.66,45.48,45.65,722935.0,30.0681,30.1408,30.0219,30.1342,722935.0
2015-10-28 09:30:00,45.52,46.2,45.5,46.18,549294.0,30.0483,30.4972,30.0351,30.484,549294.0
2015-10-28 10:00:00,46.17,46.26,45.98,46.13,641524.0,30.4774,30.5368,30.352,30.451,641524.0
2015-10-28 10:30:00,46.13,46.2,45.88,45.94,506982.0,30.451,30.4972,30.286,30.3256,506982.0
2015-10-28 11:00:00,45.94,46.04,45.92,46.03,418267.0,30.3256,30.3916,30.3124,30.385,418267.0
2015-10-28 11:30:00,46.02,46.04,45.92,45.99,194734.0,30.3784,30.3916,30.3124,30.3586,194734.0
2015-10-28 12:00:00,46.0,46.0,45.87,45.9,161638.0,30.3652,30.3652,30.2794,30.2992,161638.0
2015-10-28 12:30:00,45.9,45.91,45.69,45.76,197589.0,30.2992,30.3058,30.1606,30.2068,197589.0
2015-10-28 13:00:00,45.76,45.79,45.67,45.7,303173.0,30.2068,30.2266,30.1474,30.1672,303173.0
2015-10-28 13:30:00,45.71,45.78,45.65,45.68,325637.0,30.1738,30.22,30.1342,30.154,325637.0
2015-10-28 14:00:00,45.66,45.67,44.84,45.03,559587.0,30.1408,30.1474,29.5995,29.7249,559587.0
2015-10-28 14:30:00,45.03,45.05,44.89,44.94,432122.0,29.7249,29.7381,29.6325,29.6655,432122.0
2015-10-28 15:00:00,44.95,45.02,44.91,44.97,308444.0,29.6721,29.7183,29.6457,29.6853,308444.0
2015-10-28 15:30:00,44.97,45.33,44.97,45.32,805913.0,29.6853,29.9229,29.6853,29.9163,805913.0
2015-10-29 09:30:00,45.28,45.31,44.58,44.62,515173.0,29.8899,29.9097,29.4278,29.4542,515173.0
2015-10-29 10:00:00,44.62,44.73,44.38,44.41,507221.0,29.4542,29.5268,29.2958,29.3156,507221.0
2015-10-29 10:30:00,44.4,44.69,44.38,44.66,446666.0,29.309,29.5004,29.2958,29.4806,446666.0
2015-10-29 11:00:00,44.65,44.79,44.61,44.76,259685.0,29.474,29.5665,29.4476,29.5467,259685.0
2015-10-29 11:30:00,44.76,44.83,44.65,44.81,1524161.0,29.5467,29.5929,29.474,29.5797,1524161.0
2015-10-29 12:00:00,44.81,44.92,44.62,44.68,261828.0,29.5797,29.6523,29.4542,29.4938,261828.0
2015-10-29 12:30:00,44.68,44.7,44.56,44.59,187467.0,29.4938,29.507,29.4146,29.4344,187467.0
2015-10-29 13:00:00,44.59,44.73,44.59,44.62,158489.0,29.4344,29.5268,29.4344,29.4542,158489.0
2015-10-29 13:30:00,44.62,44.68,44.56,44.6,180278.0,29.4542,29.4938,29.4146,29.441,180278.0
2015-10-29 14:00:00,44.59,44.73,44.58,44.71,680367.0,29.4344,29.5268,29.4278,29.5136,680367.0
2015-10-29 14:30:00,44.71,44.84,44.71,44.82,243354.0,29.5136,29.5995,29.5136,29.5863,243354.0
2015-10-29 15:00:00,44.83,44.95,44.8,44.93,393133.0,29.5929,29.6721,29.5731,29.6589,393133.0
2015-10-29 15:30:00,44.93,45.01,44.88,44.94,722233.0,29.6589,29.7117,29.6259,29.6655,722233.0
2015-10-30 09:30:00,44.98,45.14,44.8,44.81,318333.0,29.6919,29.7975,29.5731,29.5797,318333.0
2015-10-30 10:00:00,44.8,44.92,44.75,44.88,286703.0,29.5731,29.6523,29.5401,29.6259,286703.0
2015-10-30 10:30:00,44.87,45.03,44.81,45.03,260822.0,29.6193,29.7249,29.5797,29.7249,260822.0
2015-10-30 11:00:00,45.03,45.1,45.01,45.08,202126.0,29.7249,29.7711,29.7117,29.7579,202126.0
2015-10-30 11:30:00,45.08,45.13,45.05,45.1,155787.0,29.7579,29.7909,29.7381,29.7711,155787.0
2015-10-30 12:00:00,45.09,45.11,45.03,45.09,190135.0,29.7645,29.7777,29.7249,29.7645,190135.0
2015-10-30 12:30:00,45.09,45.2,45.06,45.17,177979.0,29.7645,29.8371,29.7447,29.8173,177979.0
2015-10-30 13:00:00,45.17,45.2,45.09,45.11,117178.0,29.8173,29.8371,29.7645,29.7777,117178.0
2015-10-30 13:30:00,45.11,45.15,45.09,45.11,214850.0,29.7777,29.8041,29.7645,29.7777,214850.0
2015-10-30 14:00:00,45.1,45.21,45.1,45.16,184851.0,29.7711,29.8437,29.7711,29.8107,184851.0
2015-10-30 14:30:00,45.15,45.23,45.12,45.13,183334.0,29.8041,29.8569,29.7843,29.7909,183334.0
2015-10-30 15:00:00,45.13,45.2,45.09,45.12,296516.0,29.7909,29.8371,29.7645,29.7843,296516.0
2015-10-30 15:30:00,45.12,45.21,45.08,45.1,645873.0,29.7843,29.8437,29.7579,29.7711,645873.0
2015-11-02 09:30:00,45.1,45.25,44.93,44.97,245445.0,29.7711,29.8701,29.6589,29.6853,245445.0
2015-11-02 10:00:00,44.99,45.0,44.76,44.92,237205.0,29.6985,29.7051,29.5467,29.6523,237205.0
2015-11-02 10:30:00,44.93,44.95,44.8,44.82,226187.0,29.6589,29.6721,29.5731,29.5863,226187.0
2015-11-02 11:00:00,44.82,44.89,44.76,44.84,219534.0,29.5863,29.6325,29.5467,29.5995,219534.0
2015-11-02 11:30:00,44.85,44.86,44.74,44.76,221264.0,29.6061,29.6127,29.5335,29.5467,221264.0
2015-11-02 12:00:00,44.76,44.79,44.7,44.75,197111.0,29.5467,29.5665,29.507,29.5401,197111.0
2015-11-02 12:30:00,44.75,44.91,44.68,44.91,196475.0,29.5401,29.6457,29.4938,29.6457,196475.0
2015-11-02 13:00:00,44.91,45.02,44.9,45.0,301521.0,29.6457,29.7183,29.6391,29.7051,301521.0
2015-11-02 13:30:00,45.0,45.11,44.95,44.95,411974.0,29.7051,29.7777,29.6721,29.6721,411974.0
2015-11-02 14:00:00,44.95,44.99,44.87,44.95,345684.0,29.6721,29.6985,29.6193,29.6721,345684.0
2015-11-02 14:30:00,44.95,45.16,44.95,45.12,266458.0,29.6721,29.8107,29.6721,29.7843,266458.0
2015-11-02 15:00:00,45.12,45.19,45.1,45.16,330779.0,29.7843,29.8305,29.7711,29.8107,330779.0
2015-11-02 15:30:00,45.16,45.27,45.13,45.23,779662.0,29.8107,29.8833,29.7909,29.8569,779662.0
2015-11-03 09:30:00,45.16,45.34,44.91,45.15,364240.0,29.8107,29.9295,29.6457,29.8041,364240.0
2015-11-03 10:00:00,45.16,45.4,45.15,45.32,182008.0,29.8107,29.9691,29.8041,29.9163,182008.0
2015-11-03 10:30:00,45.31,45.32,45.06,45.07,201592.0,29.9097,29.9163,29.7447,29.7513,201592.0
2015-11-03 11:00:00,45.06,45.1,45.0,45.06,246437.0,29.7447,29.7711,29.7051,29.7447,246437.0
2015-11-03 11:30:00,45.05,45.13,45.0,45.13,138812.0,29.7381,29.7909,29.7051,29.7909,138812.0
2015-11-03 12:00:00,45.12,45.13,45.06,45.12,155320.0,29.7843,29.7909,29.7447,29.7843,155320.0
2015-11-03 12:30:00,45.12,45.14,45.04,45.14,175224.0,29.7843,29.7975,29.7315,29.7975,175224.0
2015-11-03 13:00:00,45.13,45.27,45.11,45.27,319350.0,29.7909,29.8833,29.7777,29.8833,319350.0
2015-11-03 13:30:00,45.26,45.32,45.21,45.22,91052.0,29.8767,29.9163,29.8437,29.8503,91052.0
2015-11-03 14:00:00,45.22,45.43,45.22,45.43,171895.0,29.8503,29.9889,29.8503,29.9889,171895.0
2015-11-03 14:30:00,45.43,45.44,45.32,45.33,166604.0,29.9889,29.9955,29.9163,29.9229,166604.0
2015-11-03 15:00:00,45.33,45.43,45.29,45.42,334803.0,29.9229,29.9889,29.8965,29.9823,334803.0
2015-11-03 15:30:00,45.42,45.51,45.4,45.42,919063.0,29.9823,30.0417,29.9691,29.9823,919063.0
2015-11-04 09:30:00,45.45,45.85,45.41,45.8,509620.0,30.0021,30.2662,29.9757,30.2332,509620.0
2015-11-04 10:00:00,45.81,45.83,45.63,45.68,665872.0,30.2398,30.253,30.121,30.154,665872.0
2015-11-04 10:30:00,45.68,45.79,45.52,45.58,523043.0,30.154,30.2266,30.0483,30.0879,523043.0
2015-11-04 11:00:00,45.57,45.64,45.51,45.55,133847.0,30.0813,30.1276,30.0417,30.0681,133847.0
2015-11-04 11:30:00,45.56,45.65,45.51,45.56,185744.0,30.0747,30.1342,30.0417,30.0747,185744.0
2015-11-04 12:00:00,45.55,45.61,45.53,45.54,110389.0,30.0681,30.1077,30.0549,30.0615,110389.0
2015-11-04 12:30:00,45.54,45.55,45.49,45.54,156314.0,30.0615,30.0681,30.0285,30.0615,156314.0
2015-11-04 13:00:00,45.55,45.57,45.46,45.57,105101.0,30.0681,30.0813,30.0087,30.0813,105101.0
2015-11-04 13:30:00,45.57,45.57,45.48,45.57,192414.0,30.0813,30.0813,30.0219,30.0813,192414.0
2015-11-04 14:00:00,45.57,45.63,45.55,45.6,159831.0,30.0813,30.121,30.0681,30.1011,159831.0
2015-11-04 14:30:00,45.61,45.7,45.58,45.66,255378.0,30.1077,30.1672,30.0879,30.1408,255378.0
2015-11-04 15:00:00,45.66,45.8,45.63,45.78,231151.0,30.1408,30.2332,30.121,30.22,231151.0
2015-11-04 15:30:00,45.78,45.81,45.69,45.8,850176.0,30.22,30.2398,30.1606,30.2332,850176.0
2015-11-05 09:30:00,45.86,45.96,45.67,45.92,447779.0,30.2728,30.3388,30.1474,30.3124,447779.0
2015-11-05 10:00:00,45.93,46.04,45.84,45.84,322088.0,30.319,30.3916,30.2596,30.2596,322088.0
2015-11-05 10:30:00,45.84,45.93,45.75,45.88,297092.0,30.2596,30.319,30.2002,30.286,297092.0
2015-11-05 11:00:00,45.87,45.9,45.73,45.74,284592.0,30.2794,30.2992,30.187,30.1936,284592.0
2015-11-05 11:30:00,45.74,45.75,45.63,45.68,254190.0,30.1936,30.2002,30.121,30.154,254190.0
2015-11-05 12:00:00,45.68,45.75,45.66,45.73,215602.0,30.154,30.2002,30.1408,30.187,215602.0
2015-11-05 12:30:00,45.73,45.76,45.69,45.7,119850.0,30.187,30.2068,30.1606,30.1672,119850.0
2015-11-05 13:00:00,45.71,45.73,45.64,45.67,313888.0,30.1738,30.187,30.1276,30.1474,313888.0
2015-11-05 13:30:00,45.66,45.71,45.64,45.68,154213.0,30.1408,30.1738,30.1276,30.154,154213.0
2015-11-05 14:00:00,45.68,45.7,45.62,45.67,167978.0,30.154,30.1672,30.1144,30.1474,167978.0
2015-11-05 14:30:00,45.67,45.7,45.59,45.61,189748.0,30.1474,30.1672,30.0945,30.1077,189748.0
2015-11-05 15:00:00,45.61,45.66,45.58,45.66,336561.0,30.1077,30.1408,30.0879,30.1408,336561.0
2015-11-05 15:30:00,45.65,45.69,45.58,45.62,730473.0,30.1342,30.1606,30.0879,30.1144,730473.0
2015-11-06 09:30:00,44.9,44.99,44.03,44.07,1300550.0,29.6391,29.6985,29.0648,29.0912,1300550.0
2015-11-06 10:00:00,44.05,44.12,43.82,43.86,1006513.0,29.078,29.1242,28.9261,28.9526,1006513.0
2015-11-06 10:30:00,43.86,43.93,43.78,43.8,846495.0,28.9526,28.9988,28.8997,28.9129,846495.0
2015-11-06 11:00:00,43.8,43.83,43.5,43.64,778722.0,28.9129,28.9327,28.7149,28.8073,778722.0
2015-11-06 11:30:00,43.64,43.74,43.55,43.68,534711.0,28.8073,28.8733,28.7479,28.8337,534711.0
2015-11-06 12:00:00,43.68,43.83,43.67,43.78,613452.0,28.8337,28.9327,28.8271,28.8997,613452.0
2015-11-06 12:30:00,43.78,43.9,43.75,43.88,511668.0,28.8997,28.979,28.8799,28.9658,511668.0
2015-11-06 13:00:00,43.88,43.89,43.73,43.82,520680.0,28.9658,28.9724,28.8667,28.9261,520680.0
2015-11-06 13:30:00,43.81,43.82,43.64,43.7,346490.0,28.9195,28.9261,28.8073,28.8469,346490.0
2015-11-06 14:00:00,43.71,43.93,43.7,43.87,494943.0,28.8535,28.9988,28.8469,28.9592,494943.0
2015-11-06 14:30:00,43.86,43.86,43.53,43.55,582964.0,28.9526,28.9526,28.7347,28.7479,582964.0
2015-11-06 15:00:00,43.54,43.6,43.47,43.59,546021.0,28.7413,28.7809,28.6951,28.7743,546021.0
2015-11-06 15:30:00,43.59,43.66,43.52,43.59,1079370.0,28.7743,28.8205,28.7281,28.7743,1079370.0
2015-11-09 09:30:00,43.48,43.67,43.38,43.66,591305.0,28.7017,28.8271,28.6357,28.8205,591305.0
2015-11-09 10:00:00,43.67,44.01,43.65,44.0,615734.0,28.8271,29.0516,28.8139,29.045,615734.0
2015-11-09 10:30:00,43.99,44.18,43.87,43.93,527840.0,29.0384,29.1638,28.9592,28.9988,527840.0
2015-11-09 11:00:00,43.92,43.92,43.78,43.85,260056.0,28.9922,28.9922,28.8997,28.946,260056.0
2015-11-09 11:30:00,43.86,44.04,43.84,43.92,219761.0,28.9526,29.0714,28.9393,28.9922,219761.0
2015-11-09 12:00:00,43.92,43.99,43.84,43.95,230505.0,28.9922,29.0384,28.9393,29.012,230505.0
2015-11-09 12:30:00,43.94,44.0,43.86,43.89,206383.0,29.0054,29.045,28.9526,28.9724,206383.0
2015-11-09 13:00:00,43.89,43.89,43.76,43.83,170373.0,28.9724,28.9724,28.8865,28.9327,170373.0
2015-11-09 13:30:00,43.83,43.99,43.82,43.95,209535.0,28.9327,29.0384,28.9261,29.012,209535.0
2015-11-09 14:00:00,43.95,44.0,43.92,43.97,182120.0,29.012,29.045,28.9922,29.0252,182120.0
2015-11-09 14:30:00,43.96,43.99,43.88,43.91,215736.0,29.0186,29.0384,28.9658,28.9856,215736.0
2015-11-09 15:00:00,43.91,43.95,43.81,43.94,291915.0,28.9856,29.012,28.9195,29.0054,291915.0
2015-11-09 15:30:00,43.94,44.1,43.93,44.02,581949.0,29.0054,29.111,28.9988,29.0582,581949.0
2015-11-10 09:30:00,44.06,44.47,44.06,44.43,355815.0,29.0846,29.3552,29.0846,29.3288,355815.0
2015-11-10 10:00:00,44.43,44.48,44.27,44.34,254831.0,29.3288,29.3618,29.2232,29.2694,254831.0
2015-11-10 10:30:00,44.33,44.46,44.25,44.43,228228.0,29.2628,29.3486,29.21,29.3288,228228.0
2015-11-10 11:00:00,44.42,44.43,44.28,44.32,179297.0,29.3222,29.3288,29.2298,29.2562,179297.0
2015-11-10 11:30:00,44.32,44.44,44.29,44.33,151520.0,29.2562,29.3354,29.2364,29.2628,151520.0
2015-11-10 12:00:00,44.33,44.36,44.26,44.27,110137.0,29.2628,29.2826,29.2166,29.2232,110137.0
2015-11-10 12:30:00,44.27,44.33,44.24,44.3,120321.0,29.2232,29.2628,29.2034,29.243,120321.0
2015-11-10 13:00:00,44.3,44.36,44.27,44.33,158773.0,29.243,29.2826,29.2232,29.2628,158773.0
2015-11-10 13:30:00,44.34,44.37,44.28,44.34,129707.0,29.2694,29.2892,29.2298,29.2694,129707.0
2015-11-10 14:00:00,44.33,44.35,44.27,44.32,134275.0,29.2628,29.276,29.2232,29.2562,134275.0
2015-11-10 14:30:00,44.32,44.43,44.31,44.4,190697.0,29.2562,29.3288,29.2496,29.309,190697.0
2015-11-10 15:00:00,44.4,44.48,44.39,44.41,234400.0,29.309,29.3618,29.3024,29.3156,234400.0
2015-11-10 15:30:00,44.41,44.46,44.38,44.46,446855.0,29.3156,29.3486,29.2958,29.3486,446855.0
2015-11-11 09:30:00,44.53,44.8,44.48,44.7,598511.0,29.3948,29.5731,29.3618,29.507,598511.0
2015-11-11 10:00:00,44.71,45.07,44.7,45.03,383374.0,29.5136,29.7513,29.507,29.7249,383374.0
2015-11-11 10:30:00,45.03,45.05,44.85,44.88,303341.0,29.7249,29.7381,29.6061,29.6259,303341.0
2015-11-11 11:00:00,44.87,44.91,44.76,44.81,199942.0,29.6193,29.6457,29.5467,29.5797,199942.0
2015-11-11 11:30:00,44.81,44.82,44.72,44.74,228447.0,29.5797,29.5863,29.5202,29.5335,228447.0
2015-11-11 12:00:00,44.75,44.77,44.67,44.7,196244.0,29.5401,29.5533,29.4872,29.507,196244.0
2015-11-11 12:30:00,44.7,44.91,44.68,44.9,186225.0,29.507,29.6457,29.4938,29.6391,186225.0
2015-11-11 13:00:00,44.89,44.9,44.8,44.83,162535.0,29.6325,29.6391,29.5731,29.5929,162535.0
2015-11-11 13:30:00,44.83,44.9,44.79,44.84,131953.0,29.5929,29.6391,29.5665,29.5995,131953.0
2015-11-11 14:00:00,44.85,44.98,44.84,44.98,165737.0,29.6061,29.6919,29.5995,29.6919,165737.0
2015-11-11 14:30:00,44.99,45.14,44.97,44.99,386447.0,29.6985,29.7975,29.6853,29.6985,386447.0
2015-11-11 15:00:00,45.0,45.09,44.95,45.08,315130.0,29.7051,29.7645,29.6721,29.7579,315130.0
2015-11-11 15:30:00,45.08,45.1,44.97,45.04,721268.0,29.7579,29.7711,29.6853,29.7315,721268.0
2015-11-12 09:30:00,44.38,44.64,44.08,44.19,632015.0,29.6579,29.8317,29.4574,29.5309,632015.0
2015-11-12 10:00:00,44.19,44.28,44.14,44.21,378015.0,29.5309,29.5911,29.4975,29.5443,378015.0
2015-11-12 10:30:00,44.21,44.26,44.13,44.15,269386.0,29.5443,29.5777,29.4909,29.5042,269386.0
2015-11-12 11:00:00,44.15,44.23,44.13,44.15,194855.0,29.5042,29.5577,29.4909,29.5042,194855.0
2015-11-12 11:30:00,44.15,44.17,44.01,44.04,198528.0,29.5042,29.5176,29.4107,29.4307,198528.0
2015-11-12 12:00:00,44.03,44.06,43.9,43.92,179692.0,29.424,29.4441,29.3371,29.3505,179692.0
2015-11-12 12:30:00,43.92,43.96,43.82,43.91,117317.0,29.3505,29.3772,29.2837,29.3438,117317.0
2015-11-12 13:00:00,43.91,43.99,43.89,43.95,167316.0,29.3438,29.3973,29.3305,29.3706,167316.0
2015-11-12 13:30:00,43.95,44.07,43.93,44.06,134567.0,29.3706,29.4508,29.3572,29.4441,134567.0
2015-11-12 14:00:00,44.06,44.09,43.97,44.08,207953.0,29.4441,29.4641,29.3839,29.4574,207953.0
2015-11-12 14:30:00,44.09,44.09,43.97,44.04,236677.0,29.4641,29.4641,29.3839,29.4307,236677.0
2015-11-12 15:00:00,44.03,44.09,44.0,44.05,221333.0,29.424,29.4641,29.404,29.4374,221333.0
2015-11-12 15:30:00,44.06,44.07,43.87,43.89,568662.0,29.4441,29.4508,29.3171,29.3305,568662.0
2015-11-13 09:30:00,43.92,44.28,43.9,44.2,260621.0,29.3505,29.5911,29.3371,29.5376,260621.0
2015-11-13 10:00:00,44.21,44.29,44.04,44.19,466034.0,29.5443,29.5978,29.4307,29.5309,466034.0
2015-11-13 10:30:00,44.2,44.3,44.18,44.29,365496.0,29.5376,29.6045,29.5243,29.5978,365496.0
2015-11-13 11:00:00,44.29,44.37,44.27,44.31,366206.0,29.5978,29.6512,29.5844,29.6111,366206.0
2015-11-13 11:30:00,44.3,44.36,44.24,44.25,240391.0,29.6045,29.6446,29.5644,29.571,240391.0
2015-11-13 12:00:00,44.25,44.27,44.15,44.16,269540.0,29.571,29.5844,29.5042,29.5109,269540.0
2015-11-13 12:30:00,44.16,44.2,44.1,44.13,157773.0,29.5109,29.5376,29.4708,29.4909,157773.0
2015-11-13 13:00:00,44.12,44.2,44.09,44.13,427078.0,29.4842,29.5376,29.4641,29.4909,427078.0
2015-11-13 13:30:00,44.13,44.16,44.06,44.09,221050.0,29.4909,29.5109,29.4441,29.4641,221050.0
2015-11-13 14:00:00,44.08,44.12,44.04,44.09,229317.0,29.4574,29.4842,29.4307,29.4641,229317.0
2015-11-13 14:30:00,44.1,44.12,43.94,43.97,228270.0,29.4708,29.4842,29.3639,29.3839,228270.0
2015-11-13 15:00:00,43.97,43.99,43.82,43.84,234163.0,29.3839,29.3973,29.2837,29.2971,234163.0
2015-11-13 15:30:00,43.84,44.0,43.84,43.95,623406.0,29.2971,29.404,29.2971,29.3706,623406.0
2015-11-16 09:30:00,43.91,44.29,43.91,44.26,276043.0,29.3438,29.5978,29.3438,29.5777,276043.0
2015-11-16 10:00:00,44.26,44.38,44.16,44.22,166715.0,29.5777,29.6579,29.5109,29.551,166715.0
2015-11-16 10:30:00,44.22,44.35,44.21,44.34,142135.0,29.551,29.6379,29.5443,29.6312,142135.0
2015-11-16 11:00:00,44.34,44.47,44.33,44.4,213282.0,29.6312,29.7181,29.6245,29.6713,213282.0
2015-11-16 11:30:00,44.4,44.55,44.4,44.52,131342.0,29.6713,29.7715,29.6713,29.7515,131342.0
2015-11-16 12:00:00,44.52,44.57,44.47,44.55,123101.0,29.7515,29.7849,29.7181,29.7715,123101.0
2015-11-16 12:30:00,44.54,44.57,44.43,44.48,110298.0,29.7648,29.7849,29.6913,29.7247,110298.0
2015-11-16 13:00:00,44.48,44.53,44.47,44.5,129705.0,29.7247,29.7582,29.7181,29.7381,129705.0
2015-11-16 13:30:00,44.5,44.52,44.42,44.51,102131.0,29.7381,29.7515,29.6847,29.7448,102131.0
2015-11-16 14:00:00,44.51,44.55,44.47,44.51,195308.0,29.7448,29.7715,29.7181,29.7448,195308.0
2015-11-16 14:30:00,44.51,44.57,44.47,44.51,189653.0,29.7448,29.7849,29.7181,29.7448,189653.0
2015-11-16 15:00:00,44.51,44.66,44.48,44.66,231714.0,29.7448,29.845,29.7247,29.845,231714.0
2015-11-16 15:30:00,44.66,44.75,44.51,44.73,722019.0,29.845,29.9052,29.7448,29.8918,722019.0
2015-11-17 09:30:00,44.64,44.96,44.48,44.59,309495.0,29.8317,30.0455,29.7247,29.7983,309495.0
2015-11-17 10:00:00,44.6,44.75,44.56,44.63,151863.0,29.8049,29.9052,29.7782,29.825,151863.0
2015-11-17 10:30:00,44.63,44.74,44.56,44.57,169274.0,29.825,29.8985,29.7782,29.7849,169274.0
2015-11-17 11:00:00,44.58,44.58,44.44,44.45,148144.0,29.7916,29.7916,29.698,29.7047,148144.0
2015-11-17 11:30:00,44.44,44.5,44.35,44.39,216655.0,29.698,29.7381,29.6379,29.6646,216655.0
2015-11-17 12:00:00,44.39,44.49,44.3,44.3,155796.0,29.6646,29.7314,29.6045,29.6045,155796.0
2015-11-17 12:30:00,44.3,44.32,44.11,44.14,180473.0,29.6045,29.6178,29.4775,29.4975,180473.0
2015-11-17 13:00:00,44.15,44.34,44.14,44.28,126306.0,29.5042,29.6312,29.4975,29.5911,126306.0
2015-11-17 13:30:00,44.29,44.44,44.28,44.41,150676.0,29.5978,29.698,29.5911,29.678,150676.0
2015-11-17 14:00:00,44.41,44.41,44.08,44.08,170640.0,29.678,29.678,29.4574,29.4574,170640.0
2015-11-17 14:30:00,44.09,44.18,44.03,44.04,184303.0,29.4641,29.5243,29.424,29.4307,184303.0
2015-11-17 15:00:00,44.04,44.07,43.93,44.03,345899.0,29.4307,29.4508,29.3572,29.424,345899.0
2015-11-17 15:30:00,44.03,44.17,43.99,44.09,664952.0,29.424,29.5176,29.3973,29.4641,664952.0
2015-11-18 09:30:00,44.1,44.26,43.87,44.17,304406.0,29.4708,29.5777,29.3171,29.5176,304406.0
2015-11-18 10:00:00,44.18,44.3,44.0,44.16,272125.0,29.5243,29.6045,29.404,29.5109,272125.0
2015-11-18 10:30:00,44.16,44.22,44.01,44.05,269270.0,29.5109,29.551,29.4107,29.4374,269270.0
2015-11-18 11:00:00,44.04,44.16,43.91,44.16,265372.0,29.4307,29.5109,29.3438,29.5109,265372.0
2015-11-18 11:30:00,44.15,44.19,44.08,44.08,209487.0,29.5042,29.5309,29.4574,29.4574,209487.0
2015-11-18 12:00:00,44.07,44.11,44.02,44.07,174131.0,29.4508,29.4775,29.4173,29.4508,174131.0
2015-11-18 12:30:00,44.08,44.08,43.93,44.02,179541.0,29.4574,29.4574,29.3572,29.4173,179541.0
2015-11-18 13:00:00,44.01,44.08,43.97,44.05,111047.0,29.4107,29.4574,29.3839,29.4374,111047.0
2015-11-18 13:30:00,44.05,44.16,44.02,44.03,159138.0,29.4374,29.5109,29.4173,29.424,159138.0
2015-11-18 14:00:00,44.03,44.38,43.94,44.3,234590.0,29.424,29.6579,29.3639,29.6045,234590.0
2015-11-18 14:30:00,44.3,44.34,44.19,44.34,215096.0,29.6045,29.6312,29.5309,29.6312,215096.0
2015-11-18 15:00:00,44.34,44.44,44.28,44.41,222419.0,29.6312,29.698,29.5911,29.678,222419.0
2015-11-18 15:30:00,44.4,44.54,44.38,44.45,659739.0,29.6713,29.7648,29.6579,29.7047,659739.0
2015-11-19 09:30:00,44.6,45.08,44.6,44.85,576594.0,29.8049,30.1257,29.8049,29.972,576594.0
2015-11-19 10:00:00,44.85,45.03,44.77,44.79,224107.0,29.972,30.0923,29.9185,29.9319,224107.0
2015-11-19 10:30:00,44.79,44.92,44.63,44.77,254993.0,29.9319,30.0188,29.825,29.9185,254993.0
2015-11-19 11:00:00,44.76,44.99,44.73,44.97,254920.0,29.9119,30.0656,29.8918,30.0522,254920.0
2015-11-19 11:30:00,44.97,45.06,44.97,45.01,318546.0,30.0522,30.1123,30.0522,30.0789,318546.0
2015-11-19 12:00:00,45.01,45.12,44.99,45.07,323645.0,30.0789,30.1524,30.0656,30.119,323645.0
2015-11-19 12:30:00,45.07,45.18,45.04,45.18,229647.0,30.119,30.1925,30.099,30.1925,229647.0
2015-11-19 13:00:00,45.17,45.25,45.09,45.15,217362.0,30.1859,30.2393,30.1324,30.1725,217362.0
2015-11-19 13:30:00,45.15,45.22,45.1,45.22,128135.0,30.1725,30.2193,30.1391,30.2193,128135.0
2015-11-19 14:00:00,45.22,45.25,45.19,45.25,188381.0,30.2193,30.2393,30.1992,30.2393,188381.0
2015-11-19 14:30:00,45.25,45.26,45.17,45.24,204415.0,30.2393,30.246,30.1859,30.2326,204415.0
2015-11-19 15:00:00,45.24,45.26,45.2,45.25,291287.0,30.2326,30.246,30.2059,30.2393,291287.0
2015-11-19 15:30:00,45.25,45.25,45.14,45.18,559487.0,30.2393,30.2393,30.1658,30.1925,559487.0
2015-11-20 09:30:00,45.29,45.67,45.29,45.6,632613.0,30.266,30.52,30.266,30.4732,632613.0
2015-11-20 10:00:00,45.6,45.61,45.27,45.33,440497.0,30.4732,30.4799,30.2527,30.2928,440497.0
2015-11-20 10:30:00,45.33,45.4,45.29,45.33,314345.0,30.2928,30.3396,30.266,30.2928,314345.0
2015-11-20 11:00:00,45.34,45.39,45.29,45.33,332997.0,30.2995,30.3329,30.266,30.2928,332997.0
2015-11-20 11:30:00,45.33,45.38,45.29,45.37,240501.0,30.2928,30.3262,30.266,30.3195,240501.0
2015-11-20 12:00:00,45.37,45.37,45.25,45.28,145667.0,30.3195,30.3195,30.2393,30.2594,145667.0
2015-11-20 12:30:00,45.27,45.29,45.19,45.24,127825.0,30.2527,30.266,30.1992,30.2326,127825.0
2015-11-20 13:00:00,45.24,45.29,45.12,45.12,304451.0,30.2326,30.266,30.1524,30.1524,304451.0
2015-11-20 13:30:00,45.13,45.19,45.11,45.18,132976.0,30.1591,30.1992,30.1458,30.1925,132976.0
2015-11-20 14:00:00,45.17,45.22,45.16,45.18,133191.0,30.1859,30.2193,30.1792,30.1925,133191.0
2015-11-20 14:30:00,45.17,45.18,45.11,45.12,134207.0,30.1859,30.1925,30.1458,30.1524,134207.0
2015-11-20 15:00:00,45.12,45.13,45.04,45.09,191386.0,30.1524,30.1591,30.099,30.1324,191386.0
2015-11-20 15:30:00,45.09,45.27,45.09,45.24,578040.0,30.1324,30.2527,30.1324,30.2326,578040.0
2015-11-23 09:30:00,45.3,45.44,45.22,45.35,277084.0,30.2727,30.3663,30.2193,30.3061,277084.0
2015-11-23 10:00:00,45.36,45.38,45.19,45.2,290211.0,30.3128,30.3262,30.1992,30.2059,290211.0
2015-11-23 10:30:00,45.2,45.24,45.11,45.2,174376.0,30.2059,30.2326,30.1458,30.2059,174376.0
2015-11-23 11:00:00,45.2,45.31,45.16,45.17,188618.0,30.2059,30.2794,30.1792,30.1859,188618.0
2015-11-23 11:30:00,45.17,45.22,45.11,45.12,180511.0,30.1859,30.2193,30.1458,30.1524,180511.0
2015-11-23 12:00:00,45.13,45.2,45.03,45.04,130932.0,30.1591,30.2059,30.0923,30.099,130932.0
2015-11-23 12:30:00,45.04,45.1,44.97,45.03,107233.0,30.099,30.1391,30.0522,30.0923,107233.0
2015-11-23 13:00:00,45.03,45.03,44.93,44.98,102058.0,30.0923,30.0923,30.0255,30.0589,102058.0
2015-11-23 13:30:00,44.99,45.03,44.95,44.95,98494.0,30.0656,30.0923,30.0388,30.0388,98494.0
2015-11-23 14:00:00,44.95,44.96,44.81,44.89,150115.0,30.0388,30.0455,29.9453,29.9987,150115.0
2015-11-23 14:30:00,44.89,44.9,44.8,44.82,125026.0,29.9987,30.0054,29.9386,29.952,125026.0
2015-11-23 15:00:00,44.81,44.84,44.77,44.8,129478.0,29.9453,29.9653,29.9185,29.9386,129478.0
2015-11-23 15:30:00,44.8,44.91,44.79,44.91,341269.0,29.9386,30.0121,29.9319,30.0121,341269.0
2015-11-24 09:30:00,44.69,44.73,44.42,44.56,390131.0,29.8651,29.8918,29.6847,29.7782,390131.0
2015-11-24 10:00:00,44.57,44.59,44.45,44.56,129481.0,29.7849,29.7983,29.7047,29.7782,129481.0
2015-11-24 10:30:00,44.57,44.63,44.53,44.61,171649.0,29.7849,29.825,29.7582,29.8116,171649.0
2015-11-24 11:00:00,44.6,44.68,44.55,44.64,202221.0,29.8049,29.8584,29.7715,29.8317,202221.0
2015-11-24 11:30:00,44.65,44.68,44.52,44.56,160462.0,29.8384,29.8584,29.7515,29.7782,160462.0
2015-11-24 12:00:00,44.56,44.71,44.54,44.58,137953.0,29.7782,29.8784,29.7648,29.7916,137953.0
2015-11-24 12:30:00,44.59,44.63,44.56,44.62,96648.0,29.7983,29.825,29.7782,29.8183,96648.0
2015-11-24 13:00:00,44.62,44.73,44.62,44.71,79307.0,29.8183,29.8918,29.8183,29.8784,79307.0
2015-11-24 13:30:00,44.71,44.75,44.69,44.72,129705.0,29.8784,29.9052,29.8651,29.8851,129705.0
2015-11-24 14:00:00,44.71,44.78,44.69,44.74,134487.0,29.8784,29.9252,29.8651,29.8985,134487.0
2015-11-24 14:30:00,44.74,44.86,44.73,44.83,145155.0,29.8985,29.9787,29.8918,29.9586,145155.0
2015-11-24 15:00:00,44.83,44.94,44.82,44.92,287540.0,29.9586,30.0322,29.952,30.0188,287540.0
2015-11-24 15:30:00,44.91,44.94,44.81,44.81,529080.0,30.0121,30.0322,29.9453,29.9453,529080.0
2015-11-25 09:30:00,44.71,44.8,44.58,44.75,207831.0,29.8784,29.9386,29.7916,29.9052,207831.0
2015-11-25 10:00:00,44.75,44.77,44.51,44.55,187808.0,29.9052,29.9185,29.7448,29.7715,187808.0
2015-11-25 10:30:00,44.55,44.61,44.49,44.54,189926.0,29.7715,29.8116,29.7314,29.7648,189926.0
2015-11-25 11:00:00,44.54,44.55,44.43,44.47,156789.0,29.7648,29.7715,29.6913,29.7181,156789.0
2015-11-25 11:30:00,44.47,44.51,44.37,44.37,234661.0,29.7181,29.7448,29.6512,29.6512,234661.0
2015-11-25 12:00:00,44.37,44.46,44.35,44.41,176686.0,29.6512,29.7114,29.6379,29.678,176686.0
2015-11-25 12:30:00,44.41,44.5,44.36,44.46,117565.0,29.678,29.7381,29.6446,29.7114,117565.0
2015-11-25 13:00:00,44.46,44.46,44.33,44.34,159287.0,29.7114,29.7114,29.6245,29.6312,159287.0
2015-11-25 13:30:00,44.33,44.43,44.33,44.4,126717.0,29.6245,29.6913,29.6245,29.6713,126717.0
2015-11-25 14:00:00,44.4,44.45,44.32,44.37,206835.0,29.6713,29.7047,29.6178,29.6512,206835.0
2015-11-25 14:30:00,44.37,44.56,44.35,44.53,315027.0,29.6512,29.7782,29.6379,29.7582,315027.0
2015-11-25 15:00:00,44.55,44.65,44.54,44.65,325474.0,29.7715,29.8384,29.7648,29.8384,325474.0
2015-11-25 15:30:00,44.64,44.69,44.54,44.57,611100.0,29.8317,29.8651,29.7648,29.7849,611100.0
2015-11-27 09:30:00,44.57,44.79,44.5,44.59,243059.0,29.7849,29.9319,29.7381,29.7983,243059.0
2015-11-27 10:00:00,44.59,44.78,44.54,44.69,138490.0,29.7983,29.9252,29.7648,29.8651,138490.0
2015-11-27 10:30:00,44.69,44.69,44.59,44.64,127207.0,29.8651,29.8651,29.7983,29.8317,127207.0
2015-11-27 11:00:00,44.65,44.72,44.63,44.7,98830.0,29.8384,29.8851,29.825,29.8718,98830.0
2015-11-27 11:30:00,44.7,44.75,44.65,44.7,140222.0,29.8718,29.9052,29.8384,29.8718,140222.0
2015-11-27 12:00:00,44.7,44.73,44.57,44.58,171862.0,29.8718,29.8918,29.7849,29.7916,171862.0
2015-11-27 12:30:00,44.59,44.61,44.54,44.61,220843.0,29.7983,29.8116,29.7648,29.8116,220843.0
2015-11-30 09:30:00,44.66,44.85,44.58,44.82,316248.0,29.845,29.972,29.7916,29.952,316248.0
2015-11-30 10:00:00,44.81,44.86,44.66,44.84,216882.0,29.9453,29.9787,29.845,29.9653,216882.0
2015-11-30 10:30:00,44.84,44.88,44.71,44.72,184005.0,29.9653,29.9921,29.8784,29.8851,184005.0
2015-11-30 11:00:00,44.72,44.81,44.61,44.61,165057.0,29.8851,29.9453,29.8116,29.8116,165057.0
2015-11-30 11:30:00,44.61,44.7,44.59,44.61,176020.0,29.8116,29.8718,29.7983,29.8116,176020.0
2015-11-30 12:00:00,44.61,44.8,44.6,44.8,104161.0,29.8116,29.9386,29.8049,29.9386,104161.0
2015-11-30 12:30:00,44.81,44.9,44.78,44.82,116363.0,29.9453,30.0054,29.9252,29.952,116363.0
2015-11-30 13:00:00,44.82,44.92,44.8,44.84,125318.0,29.952,30.0188,29.9386,29.9653,125318.0
2015-11-30 13:30:00,44.83,44.87,44.79,44.84,130764.0,29.9586,29.9854,29.9319,29.9653,130764.0
2015-11-30 14:00:00,44.84,44.85,44.73,44.77,161938.0,29.9653,29.972,29.8918,29.9185,161938.0
2015-11-30 14:30:00,44.77,44.82,44.69,44.69,163711.0,29.9185,29.952,29.8651,29.8651,163711.0
2015-11-30 15:00:00,44.69,44.74,44.62,44.66,219803.0,29.8651,29.8985,29.8183,29.845,219803.0
2015-11-30 15:30:00,44.64,44.73,44.54,44.55,906689.0,29.8317,29.8918,29.7648,29.7715,906689.0
2015-12-01 09:30:00,44.84,45.24,44.79,45.18,480694.0,29.9653,30.2326,29.9319,30.1925,480694.0
2015-12-01 10:00:00,45.17,45.17,44.92,45.04,369682.0,30.1859,30.1859,30.0188,30.099,369682.0
2015-12-01 10:30:00,45.04,45.04,44.88,44.94,213072.0,30.099,30.099,29.9921,30.0322,213072.0
2015-12-01 11:00:00,44.94,44.94,44.85,44.86,290856.0,30.0322,30.0322,29.972,29.9787,290856.0
2015-12-01 11:30:00,44.87,44.87,44.72,44.8,253664.0,29.9854,29.9854,29.8851,29.9386,253664.0
2015-12-01 12:00:00,44.8,44.84,44.73,44.8,145100.0,29.9386,29.9653,29.8918,29.9386,145100.0
2015-12-01 12:30:00,44.8,44.88,44.76,44.84,125688.0,29.9386,29.9921,29.9119,29.9653,125688.0
2015-12-01 13:00:00,44.83,44.87,44.78,44.79,172237.0,29.9586,29.9854,29.9252,29.9319,172237.0
2015-12-01 13:30:00,44.79,44.8,44.68,44.69,146207.0,29.9319,29.9386,29.8584,29.8651,146207.0
2015-12-01 14:00:00,44.69,44.74,44.68,44.72,212062.0,29.8651,29.8985,29.8584,29.8851,212062.0
2015-12-01 14:30:00,44.73,44.86,44.72,44.83,273045.0,29.8918,29.9787,29.8851,29.9586,273045.0
2015-12-01 15:00:00,44.83,44.98,44.81,44.97,312906.0,29.9586,30.0589,29.9453,30.0522,312906.0
2015-12-01 15:30:00,44.97,45.19,44.96,45.17,833799.0,30.0522,30.1992,30.0455,30.1859,833799.0
2015-12-02 09:30:00,44.97,45.09,44.88,44.91,247882.0,30.0522,30.1324,29.9921,30.0121,247882.0
2015-12-02 10:00:00,44.91,44.99,44.63,44.65,294122.0,30.0121,30.0656,29.825,29.8384,294122.0
2015-12-02 10:30:00,44.64,44.66,44.51,44.63,265566.0,29.8317,29.845,29.7448,29.825,265566.0
2015-12-02 11:00:00,44.63,44.63,44.52,44.54,199969.0,29.825,29.825,29.7515,29.7648,199969.0
2015-12-02 11:30:00,44.55,44.63,44.53,44.53,205229.0,29.7715,29.825,29.7582,29.7582,205229.0
2015-12-02 12:00:00,44.54,44.54,44.4,44.5,184057.0,29.7648,29.7648,29.6713,29.7381,184057.0
2015-12-02 12:30:00,44.5,44.54,44.37,44.37,172962.0,29.7381,29.7648,29.6512,29.6512,172962.0
2015-12-02 13:00:00,44.36,44.41,44.34,44.41,140541.0,29.6446,29.678,29.6312,29.678,140541.0
2015-12-02 13:30:00,44.41,44.43,44.31,44.38,173122.0,29.678,29.6913,29.6111,29.6579,173122.0
2015-12-02 14:00:00,44.38,44.38,44.22,44.22,234540.0,29.6579,29.6579,29.551,29.551,234540.0
2015-12-02 14:30:00,44.22,44.3,44.21,44.23,261313.0,29.551,29.6045,29.5443,29.5577,261313.0
2015-12-02 15:00:00,44.23,44.28,44.18,44.26,308593.0,29.5577,29.5911,29.5243,29.5777,308593.0
2015-12-02 15:30:00,44.26,44.33,44.19,44.21,757279.0,29.5777,29.6245,29.5309,29.5443,757279.0
2015-12-03 09:30:00,44.08,44.14,43.72,44.05,958149.0,29.4574,29.4975,29.2169,29.4374,958149.0
2015-12-03 10:00:00,44.05,44.1,43.88,43.9,424618.0,29.4374,29.4708,29.3238,29.3371,424618.0
2015-12-03 10:30:00,43.9,44.15,43.86,44.07,421212.0,29.3371,29.5042,29.3104,29.4508,421212.0
2015-12-03 11:00:00,44.07,44.09,43.93,43.99,245186.0,29.4508,29.4641,29.3572,29.3973,245186.0
2015-12-03 11:30:00,43.99,44.0,43.88,43.94,194221.0,29.3973,29.404,29.3238,29.3639,194221.0
2015-12-03 12:00:00,43.93,44.01,43.89,44.0,344283.0,29.3572,29.4107,29.3305,29.404,344283.0
2015-12-03 12:30:00,44.0,44.12,43.95,44.1,388751.0,29.404,29.4842,29.3706,29.4708,388751.0
2015-12-03 13:00:00,44.09,44.41,44.06,44.41,475844.0,29.4641,29.678,29.4441,29.678,475844.0
2015-12-03 13:30:00,44.42,44.52,44.33,44.41,375912.0,29.6847,29.7515,29.6245,29.678,375912.0
2015-12-03 14:00:00,44.4,44.49,44.34,44.35,358315.0,29.6713,29.7314,29.6312,29.6379,358315.0
2015-12-03 14:30:00,44.35,44.38,44.25,44.29,320974.0,29.6379,29.6579,29.571,29.5978,320974.0
2015-12-03 15:00:00,44.28,44.3,44.2,44.2,440721.0,29.5911,29.6045,29.5376,29.5376,440721.0
2015-12-03 15:30:00,44.2,44.25,44.09,44.19,1198901.0,29.5376,29.571,29.4641,29.5309,1198901.0
2015-12-04 09:30:00,44.46,44.84,44.46,44.75,583683.0,29.7114,29.9653,29.7114,29.9052,583683.0
2015-12-04 10:00:00,44.75,44.94,44.65,44.9,305423.0,29.9052,30.0322,29.8384,30.0054,305423.0
2015-12-04 10:30:00,44.89,44.89,44.74,44.76,201551.0,29.9987,29.9987,29.8985,29.9119,201551.0
2015-12-04 11:00:00,44.76,44.79,44.52,44.53,195938.0,29.9119,29.9319,29.7515,29.7582,195938.0
2015-12-04 11:30:00,44.52,44.68,44.51,44.53,132825.0,29.7515,29.8584,29.7448,29.7582,132825.0
2015-12-04 12:00:00,44.53,44.54,44.44,44.46,144071.0,29.7582,29.7648,29.698,29.7114,144071.0
2015-12-04 12:30:00,44.46,44.69,44.46,44.66,179831.0,29.7114,29.8651,29.7114,29.845,179831.0
2015-12-04 13:00:00,44.67,44.77,44.65,44.75,184133.0,29.8517,29.9185,29.8384,29.9052,184133.0
2015-12-04 13:30:00,44.76,44.8,44.67,44.69,235762.0,29.9119,29.9386,29.8517,29.8651,235762.0
2015-12-04 14:00:00,44.7,44.73,44.65,44.72,154568.0,29.8718,29.8918,29.8384,29.8851,154568.0
2015-12-04 14:30:00,44.72,44.73,44.62,44.72,252019.0,29.8851,29.8918,29.8183,29.8851,252019.0
2015-12-04 15:00:00,44.73,44.88,44.72,44.79,282375.0,29.8918,29.9921,29.8851,29.9319,282375.0
2015-12-04 15:30:00,44.79,44.87,44.72,44.82,689250.0,29.9319,29.9854,29.8851,29.952,689250.0
2015-12-07 09:30:00,44.72,44.84,44.63,44.76,525736.0,29.8851,29.9653,29.825,29.9119,525736.0
2015-12-07 10:00:00,44.76,44.94,44.76,44.9,345348.0,29.9119,30.0322,29.9119,30.0054,345348.0
2015-12-07 10:30:00,44.9,44.95,44.71,44.83,230897.0,30.0054,30.0388,29.8784,29.9586,230897.0
2015-12-07 11:00:00,44.81,44.87,44.76,44.82,118143.0,29.9453,29.9854,29.9119,29.952,118143.0
2015-12-07 11:30:00,44.82,44.93,44.77,44.88,166307.0,29.952,30.0255,29.9185,29.9921,166307.0
2015-12-07 12:00:00,44.87,44.95,44.82,44.94,125905.0,29.9854,30.0388,29.952,30.0322,125905.0
2015-12-07 12:30:00,44.94,45.0,44.87,44.98,155086.0,30.0322,30.0722,29.9854,30.0589,155086.0
2015-12-07 13:00:00,44.99,45.14,44.96,45.13,362029.0,30.0656,30.1658,30.0455,30.1591,362029.0
2015-12-07 13:30:00,45.13,45.19,45.09,45.19,171775.0,30.1591,30.1992,30.1324,30.1992,171775.0
2015-12-07 14:00:00,45.18,45.25,45.14,45.23,180080.0,30.1925,30.2393,30.1658,30.226,180080.0
2015-12-07 14:30:00,45.23,45.26,45.14,45.26,177911.0,30.226,30.246,30.1658,30.246,177911.0
2015-12-07 15:00:00,45.25,45.29,45.14,45.25,222914.0,30.2393,30.266,30.1658,30.2393,222914.0
2015-12-07 15:30:00,45.25,45.35,45.23,45.29,715868.0,30.2393,30.3061,30.226,30.266,715868.0
2015-12-08 09:30:00,45.16,45.39,45.1,45.31,430684.0,30.1792,30.3329,30.1391,30.2794,430684.0
2015-12-08 10:00:00,45.31,45.31,44.99,45.03,223162.0,30.2794,30.2794,30.0656,30.0923,223162.0
2015-12-08 10:30:00,45.03,45.22,45.02,45.21,230730.0,30.0923,30.2193,30.0856,30.2126,230730.0
2015-12-08 11:00:00,45.21,45.31,45.08,45.2,256496.0,30.2126,30.2794,30.1257,30.2059,256496.0
2015-12-08 11:30:00,45.19,45.26,45.13,45.21,150004.0,30.1992,30.246,30.1591,30.2126,150004.0
2015-12-08 12:00:00,45.21,45.21,45.02,45.02,149472.0,30.2126,30.2126,30.0856,30.0856,149472.0
2015-12-08 12:30:00,45.01,45.13,45.0,45.03,155619.0,30.0789,30.1591,30.0722,30.0923,155619.0
2015-12-08 13:00:00,45.03,45.11,45.02,45.07,94796.0,30.0923,30.1458,30.0856,30.119,94796.0
2015-12-08 13:30:00,45.08,45.26,45.08,45.22,168044.0,30.1257,30.246,30.1257,30.2193,168044.0
2015-12-08 14:00:00,45.23,45.32,45.19,45.22,182832.0,30.226,30.2861,30.1992,30.2193,182832.0
2015-12-08 14:30:00,45.22,45.31,45.2,45.25,158365.0,30.2193,30.2794,30.2059,30.2393,158365.0
2015-12-08 15:00:00,45.25,45.28,45.18,45.24,143001.0,30.2393,30.2594,30.1925,30.2326,143001.0
2015-12-08 15:30:00,45.23,45.35,45.2,45.3,474207.0,30.226,30.3061,30.2059,30.2727,474207.0
2015-12-09 09:30:00,45.05,45.54,44.81,45.49,523887.0,30.1057,30.4331,29.9453,30.3997,523887.0
2015-12-09 10:00:00,45.48,45.62,45.42,45.61,233107.0,30.393,30.4866,30.3529,30.4799,233107.0
2015-12-09 10:30:00,45.61,45.75,45.59,45.63,208466.0,30.4799,30.5735,30.4665,30.4933,208466.0
2015-12-09 11:00:00,45.63,45.64,45.55,45.56,202796.0,30.4933,30.4999,30.4398,30.4465,202796.0
2015-12-09 11:30:00,45.57,45.61,45.39,45.42,289871.0,30.4532,30.4799,30.3329,30.3529,289871.0
2015-12-09 12:00:00,45.43,45.54,45.33,45.35,257606.0,30.3596,30.4331,30.2928,30.3061,257606.0
2015-12-09 12:30:00,45.35,45.36,45.11,45.14,261680.0,30.3061,30.3128,30.1458,30.1658,261680.0
2015-12-09 13:00:00,45.14,45.27,45.01,45.18,180423.0,30.1658,30.2527,30.0789,30.1925,180423.0
2015-12-09 13:30:00,45.19,45.22,45.11,45.13,188947.0,30.1992,30.2193,30.1458,30.1591,188947.0
2015-12-09 14:00:00,45.12,45.28,45.07,45.2,280015.0,30.1524,30.2594,30.119,30.2059,280015.0
2015-12-09 14:30:00,45.2,45.32,45.18,45.2,223524.0,30.2059,30.2861,30.1925,30.2059,223524.0
2015-12-09 15:00:00,45.19,45.27,45.16,45.21,266818.0,30.1992,30.2527,30.1792,30.2126,266818.0
2015-12-09 15:30:00,45.21,45.3,45.11,45.14,655726.0,30.2126,30.2727,30.1458,30.1658,655726.0
2015-12-10 09:30:00,45.27,45.29,44.84,44.86,264868.0,30.2527,30.266,29.9653,29.9787,264868.0
2015-12-10 10:00:00,44.87,44.96,44.78,44.95,171717.0,29.9854,30.0455,29.9252,30.0388,171717.0
2015-12-10 10:30:00,44.95,45.09,44.81,44.85,334941.0,30.0388,30.1324,29.9453,29.972,334941.0
2015-12-10 11:00:00,44.85,44.89,44.62,44.66,261269.0,29.972,29.9987,29.8183,29.845,261269.0
2015-12-10 11:30:00,44.65,44.68,44.61,44.61,195902.0,29.8384,29.8584,29.8116,29.8116,195902.0
2015-12-10 12:00:00,44.62,44.63,44.51,44.52,174619.0,29.8183,29.825,29.7448,29.7515,174619.0
2015-12-10 12:30:00,44.52,44.62,44.48,44.62,225085.0,29.7515,29.8183,29.7247,29.8183,225085.0
2015-12-10 13:00:00,44.62,44.64,44.52,44.54,111859.0,29.8183,29.8317,29.7515,29.7648,111859.0
2015-12-10 13:30:00,44.53,44.65,44.52,44.61,122345.0,29.7582,29.8384,29.7515,29.8116,122345.0
2015-12-10 14:00:00,44.61,44.66,44.59,44.65,261975.0,29.8116,29.845,29.7983,29.8384,261975.0
2015-12-10 14:30:00,44.65,44.73,44.64,44.67,132601.0,29.8384,29.8918,29.8317,29.8517,132601.0
2015-12-10 15:00:00,44.68,44.69,44.42,44.48,282006.0,29.8584,29.8651,29.6847,29.7247,282006.0
2015-12-10 15:30:00,44.48,44.53,44.42,44.48,453100.0,29.7247,29.7582,29.6847,29.7247,453100.0
2015-12-11 09:30:00,44.24,44.41,43.93,44.36,484869.0,29.5644,29.678,29.3572,29.6446,484869.0
2015-12-11 10:00:00,44.36,44.64,44.35,44.55,280826.0,29.6446,29.8317,29.6379,29.7715,280826.0
2015-12-11 10:30:00,44.56,44.61,44.32,44.33,128938.0,29.7782,29.8116,29.6178,29.6245,128938.0
2015-12-11 11:00:00,44.34,44.47,44.31,44.38,136732.0,29.6312,29.7181,29.6111,29.6579,136732.0
2015-12-11 11:30:00,44.38,44.46,44.29,44.4,361012.0,29.6579,29.7114,29.5978,29.6713,361012.0
2015-12-11 12:00:00,44.4,44.41,44.21,44.26,181372.0,29.6713,29.678,29.5443,29.5777,181372.0
2015-12-11 12:30:00,44.27,44.43,44.24,44.43,124509.0,29.5844,29.6913,29.5644,29.6913,124509.0
2015-12-11 13:00:00,44.43,44.47,44.32,44.33,152944.0,29.6913,29.7181,29.6178,29.6245,152944.0
2015-12-11 13:30:00,44.33,44.46,44.33,44.41,148939.0,29.6245,29.7114,29.6245,29.678,148939.0
2015-12-11 14:00:00,44.4,44.53,44.38,44.5,198375.0,29.6713,29.7582,29.6579,29.7381,198375.0
2015-12-11 14:30:00,44.49,44.57,44.47,44.5,155220.0,29.7314,29.7849,29.7181,29.7381,155220.0
2015-12-11 15:00:00,44.51,44.52,44.36,44.42,266676.0,29.7448,29.7515,29.6446,29.6847,266676.0
2015-12-11 15:30:00,44.42,44.47,44.37,44.42,446791.0,29.6847,29.7181,29.6512,29.6847,446791.0
2015-12-14 09:30:00,44.46,44.67,44.39,44.48,589494.0,29.7114,29.8517,29.6646,29.7247,589494.0
2015-12-14 10:00:00,44.5,44.83,44.46,44.49,312242.0,29.7381,29.9586,29.7114,29.7314,312242.0
2015-12-14 10:30:00,44.51,44.66,44.45,44.51,412155.0,29.7448,29.845,29.7047,29.7448,412155.0
2015-12-14 11:00:00,44.5,44.54,44.4,44.53,264541.0,29.7381,29.7648,29.6713,29.7582,264541.0
2015-12-14 11:30:00,44.52,44.57,44.44,44.54,250738.0,29.7515,29.7849,29.698,29.7648,250738.0
2015-12-14 12:00:00,44.54,44.81,44.49,44.8,359584.0,29.7648,29.9453,29.7314,29.9386,359584.0
2015-12-14 12:30:00,44.8,45.03,44.8,45.01,261124.0,29.9386,30.0923,29.9386,30.0789,261124.0
2015-12-14 13:00:00,45.02,45.04,44.95,45.02,322893.0,30.0856,30.099,30.0388,30.0856,322893.0
2015-12-14 13:30:00,45.01,45.02,44.92,45.01,197535.0,30.0789,30.0856,30.0188,30.0789,197535.0
2015-12-14 14:00:00,45.01,45.06,44.96,44.98,207871.0,30.0789,30.1123,30.0455,30.0589,207871.0
2015-12-14 14:30:00,44.97,44.99,44.86,44.9,242294.0,30.0522,30.0656,29.9787,30.0054,242294.0
2015-12-14 15:00:00,44.9,44.91,44.82,44.85,205190.0,30.0054,30.0121,29.952,29.972,205190.0
2015-12-14 15:30:00,44.85,44.99,44.84,44.95,886040.0,29.972,30.0656,29.9653,30.0388,886040.0
2015-12-15 09:30:00,45.11,45.37,45.01,45.23,506198.0,30.1458,30.3195,30.0789,30.226,506198.0
2015-12-15 10:00:00,45.23,45.33,45.08,45.28,382735.0,30.226,30.2928,30.1257,30.2594,382735.0
2015-12-15 10:30:00,45.28,45.4,45.24,45.34,361217.0,30.2594,30.3396,30.2326,30.2995,361217.0
2015-12-15 11:00:00,45.33,45.58,45.32,45.41,350630.0,30.2928,30.4598,30.2861,30.3462,350630.0
2015-12-15 11:30:00,45.4,45.43,45.34,45.4,226354.0,30.3396,30.3596,30.2995,30.3396,226354.0
2015-12-15 12:00:00,45.39,45.45,45.33,45.44,202915.0,30.3329,30.373,30.2928,30.3663,202915.0
2015-12-15 12:30:00,45.44,45.53,45.42,45.48,194877.0,30.3663,30.4264,30.3529,30.393,194877.0
2015-12-15 13:00:00,45.47,45.49,45.39,45.45,209033.0,30.3863,30.3997,30.3329,30.373,209033.0
2015-12-15 13:30:00,45.45,45.56,45.43,45.55,233303.0,30.373,30.4465,30.3596,30.4398,233303.0
2015-12-15 14:00:00,45.55,45.57,45.5,45.55,196353.0,30.4398,30.4532,30.4064,30.4398,196353.0
2015-12-15 14:30:00,45.55,45.59,45.49,45.5,224482.0,30.4398,30.4665,30.3997,30.4064,224482.0
2015-12-15 15:00:00,45.51,45.51,45.34,45.38,236355.0,30.4131,30.4131,30.2995,30.3262,236355.0
2015-12-15 15:30:00,45.38,45.49,45.36,45.45,588760.0,30.3262,30.3997,30.3128,30.373,588760.0
2015-12-16 09:30:00,45.5,45.78,45.5,45.71,495491.0,30.4064,30.5935,30.4064,30.5467,495491.0
2015-12-16 10:00:00,45.72,45.89,45.67,45.87,354887.0,30.5534,30.667,30.52,30.6536,354887.0
2015-12-16 10:30:00,45.87,45.95,45.83,45.93,309998.0,30.6536,30.7071,30.6269,30.6937,309998.0
2015-12-16 11:00:00,45.94,45.98,45.84,45.98,306223.0,30.7004,30.7272,30.6336,30.7272,306223.0
2015-12-16 11:30:00,45.97,46.08,45.93,46.04,444506.0,30.7205,30.794,30.6937,30.7673,444506.0
2015-12-16 12:00:00,46.05,46.09,45.98,46.02,255158.0,30.7739,30.8007,30.7272,30.7539,255158.0
2015-12-16 12:30:00,46.02,46.03,45.93,45.96,199488.0,30.7539,30.7606,30.6937,30.7138,199488.0
2015-12-16 13:00:00,45.96,45.98,45.83,45.85,223688.0,30.7138,30.7272,30.6269,30.6403,223688.0
2015-12-16 13:30:00,45.85,46.0,45.71,45.98,543384.0,30.6403,30.7405,30.5467,30.7272,543384.0
2015-12-16 14:00:00,45.96,46.09,45.59,46.07,705591.0,30.7138,30.8007,30.4665,30.7873,705591.0
2015-12-16 14:30:00,46.06,46.22,46.04,46.18,777122.0,30.7806,30.8875,30.7673,30.8608,777122.0
2015-12-16 15:00:00,46.17,46.23,46.1,46.23,669028.0,30.8541,30.8942,30.8073,30.8942,669028.0
2015-12-16 15:30:00,46.23,46.38,46.18,46.34,1050025.0,30.8942,30.9945,30.8608,30.9677,1050025.0
2015-12-17 09:30:00,46.33,46.46,46.21,46.26,354315.0,30.9611,31.0479,30.8809,30.9143,354315.0
2015-12-17 10:00:00,46.26,46.32,46.04,46.1,368660.0,30.9143,30.9544,30.7673,30.8073,368660.0
2015-12-17 10:30:00,46.11,46.3,46.1,46.29,278611.0,30.814,30.941,30.8073,30.9343,278611.0
2015-12-17 11:00:00,46.29,46.32,46.17,46.3,257316.0,30.9343,30.9544,30.8541,30.941,257316.0
2015-12-17 11:30:00,46.3,46.51,46.27,46.51,375951.0,30.941,31.0813,30.921,31.0813,375951.0
2015-12-17 12:00:00,46.5,46.67,46.49,46.65,231882.0,31.0747,31.1883,31.068,31.1749,231882.0
2015-12-17 12:30:00,46.65,46.68,46.45,46.48,161074.0,31.1749,31.1949,31.0412,31.0613,161074.0
2015-12-17 13:00:00,46.48,46.57,46.44,46.5,155359.0,31.0613,31.1214,31.0346,31.0747,155359.0
2015-12-17 13:30:00,46.51,46.74,46.48,46.71,163071.0,31.0813,31.235,31.0613,31.215,163071.0
2015-12-17 14:00:00,46.71,46.75,46.69,46.71,188021.0,31.215,31.2417,31.2016,31.215,188021.0
2015-12-17 14:30:00,46.7,46.76,46.69,46.73,188862.0,31.2083,31.2484,31.2016,31.2284,188862.0
2015-12-17 15:00:00,46.72,46.8,46.7,46.75,324806.0,31.2217,31.2751,31.2083,31.2417,324806.0
2015-12-17 15:30:00,46.75,46.77,46.5,46.51,696920.0,31.2417,31.2551,31.0747,31.0813,696920.0
2015-12-18 09:30:00,46.43,46.51,46.01,46.01,994631.0,31.0279,31.0813,30.7472,30.7472,994631.0
2015-12-18 10:00:00,46.02,46.11,45.9,45.91,462112.0,30.7539,30.814,30.6737,30.6804,462112.0
2015-12-18 10:30:00,45.91,45.99,45.77,45.87,398251.0,30.6804,30.7338,30.5868,30.6536,398251.0
2015-12-18 11:00:00,45.88,45.95,45.81,45.82,282748.0,30.6603,30.7071,30.6135,30.6202,282748.0
2015-12-18 11:30:00,45.82,45.98,45.8,45.96,192742.0,30.6202,30.7272,30.6069,30.7138,192742.0
2015-12-18 12:00:00,45.96,45.99,45.86,45.95,183982.0,30.7138,30.7338,30.647,30.7071,183982.0
2015-12-18 12:30:00,45.95,46.11,45.94,46.09,188089.0,30.7071,30.814,30.7004,30.8007,188089.0
2015-12-18 13:00:00,46.09,46.26,46.09,46.25,257723.0,30.8007,30.9143,30.8007,30.9076,257723.0
2015-12-18 13:30:00,46.25,46.32,46.22,46.26,248360.0,30.9076,30.9544,30.8875,30.9143,248360.0
2015-12-18 14:00:00,46.26,46.42,46.24,46.41,257390.0,30.9143,31.0212,30.9009,31.0145,257390.0
2015-12-18 14:30:00,46.41,46.46,46.32,46.46,304103.0,31.0145,31.0479,30.9544,31.0479,304103.0
2015-12-18 15:00:00,46.45,46.5,46.33,46.44,486797.0,31.0412,31.0747,30.9611,31.0346,486797.0
2015-12-18 15:30:00,46.44,46.45,46.17,46.19,1030503.0,31.0346,31.0412,30.8541,30.8675,1030503.0
2015-12-21 09:30:00,46.4,46.58,46.26,46.48,413492.0,31.0078,31.1281,30.9143,31.0613,413492.0
2015-12-21 10:00:00,46.48,46.52,46.16,46.3,517862.0,31.0613,31.088,30.8474,30.941,517862.0
2015-12-21 10:30:00,46.32,46.39,46.3,46.31,153676.0,30.9544,31.0011,30.941,30.9477,153676.0
2015-12-21 11:00:00,46.3,46.35,46.22,46.28,182280.0,30.941,30.9744,30.8875,30.9276,182280.0
2015-12-21 11:30:00,46.28,46.28,46.12,46.18,207120.0,30.9276,30.9276,30.8207,30.8608,207120.0
2015-12-21 12:00:00,46.19,46.2,46.01,46.01,152859.0,30.8675,30.8742,30.7472,30.7472,152859.0
2015-12-21 12:30:00,46.01,46.18,46.0,46.17,168364.0,30.7472,30.8608,30.7405,30.8541,168364.0
2015-12-21 13:00:00,46.18,46.25,46.11,46.23,199917.0,30.8608,30.9076,30.814,30.8942,199917.0
2015-12-21 13:30:00,46.23,46.29,46.22,46.23,152353.0,30.8942,30.9343,30.8875,30.8942,152353.0
2015-12-21 14:00:00,46.24,46.32,46.22,46.23,185865.0,30.9009,30.9544,30.8875,30.8942,185865.0
2015-12-21 14:30:00,46.22,46.23,46.15,46.19,272334.0,30.8875,30.8942,30.8408,30.8675,272334.0
2015-12-21 15:00:00,46.19,46.25,46.11,46.14,235443.0,30.8675,30.9076,30.814,30.8341,235443.0
2015-12-21 15:30:00,46.14,46.25,46.12,46.24,850587.0,30.8341,30.9076,30.8207,30.9009,850587.0
2015-12-22 09:30:00,46.39,46.47,46.17,46.23,290431.0,31.0011,31.0546,30.8541,30.8942,290431.0
2015-12-22 10:00:00,46.24,46.24,46.0,46.11,247165.0,30.9009,30.9009,30.7405,30.814,247165.0
2015-12-22 10:30:00,46.11,46.34,46.11,46.3,481050.0,30.814,30.9677,30.814,30.941,481050.0
2015-12-22 11:00:00,46.3,46.34,46.16,46.23,252766.0,30.941,30.9677,30.8474,30.8942,252766.0
2015-12-22 11:30:00,46.24,46.34,46.2,46.33,377748.0,30.9009,30.9677,30.8742,30.9611,377748.0
2015-12-22 12:00:00,46.33,46.45,46.29,46.4,225386.0,30.9611,31.0412,30.9343,31.0078,225386.0
2015-12-22 12:30:00,46.4,46.43,46.34,46.38,222529.0,31.0078,31.0279,30.9677,30.9945,222529.0
2015-12-22 13:00:00,46.38,46.41,46.31,46.32,136209.0,30.9945,31.0145,30.9477,30.9544,136209.0
2015-12-22 13:30:00,46.32,46.41,46.26,46.4,172905.0,30.9544,31.0145,30.9143,31.0078,172905.0
2015-12-22 14:00:00,46.4,46.44,46.35,46.41,297701.0,31.0078,31.0346,30.9744,31.0145,297701.0
2015-12-22 14:30:00,46.41,46.44,46.35,46.44,267825.0,31.0145,31.0346,30.9744,31.0346,267825.0
2015-12-22 15:00:00,46.44,46.59,46.43,46.56,614402.0,31.0346,31.1348,31.0279,31.1148,614402.0
2015-12-22 15:30:00,46.56,46.6,46.43,46.44,993815.0,31.1148,31.1415,31.0279,31.0346,993815.0
2015-12-23 09:30:00,46.58,46.78,46.54,46.74,277579.0,31.1281,31.2618,31.1014,31.235,277579.0
2015-12-23 10:00:00,46.74,46.76,46.58,46.62,162176.0,31.235,31.2484,31.1281,31.1548,162176.0
2015-12-23 10:30:00,46.63,46.75,46.61,46.74,175514.0,31.1615,31.2417,31.1482,31.235,175514.0
2015-12-23 11:00:00,46.73,46.87,46.72,46.84,205705.0,31.2284,31.3219,31.2217,31.3019,205705.0
2015-12-23 11:30:00,46.85,46.89,46.79,46.84,127076.0,31.3086,31.3353,31.2685,31.3019,127076.0
2015-12-23 12:00:00,46.85,46.95,46.81,46.91,214509.0,31.3086,31.3754,31.2818,31.3486,214509.0
2015-12-23 12:30:00,46.9,47.0,46.89,46.97,244991.0,31.342,31.4088,31.3353,31.3887,244991.0
2015-12-23 13:00:00,46.97,47.0,46.92,46.99,279090.0,31.3887,31.4088,31.3553,31.4021,279090.0
2015-12-23 13:30:00,46.98,47.13,46.95,47.12,489919.0,31.3954,31.4957,31.3754,31.489,489919.0
2015-12-23 14:00:00,47.13,47.2,47.08,47.19,330742.0,31.4957,31.5424,31.4623,31.5358,330742.0
2015-12-23 14:30:00,47.19,47.25,47.14,47.17,337682.0,31.5358,31.5759,31.5024,31.5224,337682.0
2015-12-23 15:00:00,47.18,47.22,47.11,47.16,316689.0,31.5291,31.5558,31.4823,31.5157,316689.0
2015-12-23 15:30:00,47.16,47.17,47.09,47.11,570216.0,31.5157,31.5224,31.4689,31.4823,570216.0
2015-12-24 09:30:00,47.07,47.12,46.95,46.98,272819.0,31.4556,31.489,31.3754,31.3954,272819.0
2015-12-24 10:00:00,46.98,47.06,46.93,47.03,170842.0,31.3954,31.4489,31.362,31.4288,170842.0
2015-12-24 10:30:00,47.04,47.17,47.01,47.15,129978.0,31.4355,31.5224,31.4155,31.509,129978.0
2015-12-24 11:00:00,47.14,47.14,47.07,47.08,123181.0,31.5024,31.5024,31.4556,31.4623,123181.0
2015-12-24 11:30:00,47.07,47.14,47.05,47.13,133018.0,31.4556,31.5024,31.4422,31.4957,133018.0
2015-12-24 12:00:00,47.12,47.15,47.1,47.15,96934.0,31.489,31.509,31.4756,31.509,96934.0
2015-12-24 12:30:00,47.14,47.25,47.11,47.11,258090.0,31.5024,31.5759,31.4823,31.4823,258090.0
2015-12-28 09:30:00,46.99,47.12,46.91,47.05,230015.0,31.4021,31.489,31.3486,31.4422,230015.0
2015-12-28 10:00:00,47.04,47.06,46.92,47.02,158716.0,31.4355,31.4489,31.3553,31.4222,158716.0
2015-12-28 10:30:00,47.0,47.15,46.99,47.12,128302.0,31.4088,31.509,31.4021,31.489,128302.0
2015-12-28 11:00:00,47.12,47.3,47.12,47.18,195148.0,31.489,31.6093,31.489,31.5291,195148.0
2015-12-28 11:30:00,47.18,47.24,47.11,47.22,128696.0,31.5291,31.5692,31.4823,31.5558,128696.0
2015-12-28 12:00:00,47.22,47.3,47.2,47.21,139776.0,31.5558,31.6093,31.5424,31.5491,139776.0
2015-12-28 12:30:00,47.22,47.22,47.12,47.12,181210.0,31.5558,31.5558,31.489,31.489,181210.0
2015-12-28 13:00:00,47.13,47.23,47.12,47.16,134976.0,31.4957,31.5625,31.489,31.5157,134976.0
2015-12-28 13:30:00,47.16,47.19,47.09,47.09,115937.0,31.5157,31.5358,31.4689,31.4689,115937.0
2015-12-28 14:00:00,47.09,47.1,47.04,47.06,226201.0,31.4689,31.4756,31.4355,31.4489,226201.0
2015-12-28 14:30:00,47.07,47.11,47.03,47.05,219876.0,31.4556,31.4823,31.4288,31.4422,219876.0
2015-12-28 15:00:00,47.06,47.15,47.03,47.15,163485.0,31.4489,31.509,31.4288,31.509,163485.0
2015-12-28 15:30:00,47.15,47.17,47.06,47.09,354711.0,31.509,31.5224,31.4489,31.4689,354711.0
2015-12-29 09:30:00,47.26,47.37,47.21,47.27,236915.0,31.5825,31.6561,31.5491,31.5892,236915.0
2015-12-29 10:00:00,47.27,47.34,47.23,47.34,191925.0,31.5892,31.636,31.5625,31.636,191925.0
2015-12-29 10:30:00,47.34,47.43,47.3,47.4,149666.0,31.636,31.6961,31.6093,31.6761,149666.0
2015-12-29 11:00:00,47.4,47.47,47.38,47.46,236144.0,31.6761,31.7229,31.6627,31.7162,236144.0
2015-12-29 11:30:00,47.47,47.49,47.41,47.47,228361.0,31.7229,31.7362,31.6828,31.7229,228361.0
2015-12-29 12:00:00,47.46,47.5,47.43,47.5,163017.0,31.7162,31.7429,31.6961,31.7429,163017.0
2015-12-29 12:30:00,47.49,47.5,47.39,47.4,108005.0,31.7362,31.7429,31.6694,31.6761,108005.0
2015-12-29 13:00:00,47.39,47.49,47.39,47.48,211062.0,31.6694,31.7362,31.6694,31.7296,211062.0
2015-12-29 13:30:00,47.48,47.48,47.39,47.4,91800.0,31.7296,31.7296,31.6694,31.6761,91800.0
2015-12-29 14:00:00,47.4,47.41,47.28,47.32,139742.0,31.6761,31.6828,31.5959,31.6226,139742.0
2015-12-29 14:30:00,47.32,47.32,47.25,47.27,136382.0,31.6226,31.6226,31.5759,31.5892,136382.0
2015-12-29 15:00:00,47.28,47.37,47.26,47.29,180698.0,31.5959,31.6561,31.5825,31.6026,180698.0
2015-12-29 15:30:00,47.3,47.31,47.22,47.24,538365.0,31.6093,31.616,31.5558,31.5692,538365.0
2015-12-30 09:30:00,47.37,47.45,47.29,47.35,118144.0,31.6561,31.7095,31.6026,31.6427,118144.0
2015-12-30 10:00:00,47.33,47.42,47.33,47.39,141703.0,31.6293,31.6895,31.6293,31.6694,141703.0
2015-12-30 10:30:00,47.39,47.45,47.27,47.27,116137.0,31.6694,31.7095,31.5892,31.5892,116137.0
2015-12-30 11:00:00,47.28,47.32,47.26,47.27,142455.0,31.5959,31.6226,31.5825,31.5892,142455.0
2015-12-30 11:30:00,47.27,47.27,47.2,47.25,101947.0,31.5892,31.5892,31.5424,31.5759,101947.0
2015-12-30 12:00:00,47.25,47.34,47.24,47.26,132159.0,31.5759,31.636,31.5692,31.5825,132159.0
2015-12-30 12:30:00,47.26,47.3,47.23,47.28,104169.0,31.5825,31.6093,31.5625,31.5959,104169.0
2015-12-30 13:00:00,47.29,47.31,47.25,47.29,163707.0,31.6026,31.616,31.5759,31.6026,163707.0
2015-12-30 13:30:00,47.29,47.31,47.27,47.29,139993.0,31.6026,31.616,31.5892,31.6026,139993.0
2015-12-30 14:00:00,47.3,47.38,47.29,47.38,115695.0,31.6093,31.6627,31.6026,31.6627,115695.0
2015-12-30 14:30:00,47.38,47.39,47.33,47.33,104492.0,31.6627,31.6694,31.6293,31.6293,104492.0
2015-12-30 15:00:00,47.34,47.35,47.3,47.35,197471.0,31.636,31.6427,31.6093,31.6427,197471.0
2015-12-30 15:30:00,47.34,47.35,47.21,47.27,458303.0,31.636,31.6427,31.5491,31.5892,458303.0
2015-12-31 09:30:00,47.23,47.3,46.96,47.03,216683.0,31.5625,31.6093,31.3821,31.4288,216683.0
2015-12-31 10:00:00,47.02,47.1,46.93,46.94,184098.0,31.4222,31.4756,31.362,31.3687,184098.0
2015-12-31 10:30:00,46.93,46.93,46.63,46.65,150737.0,31.362,31.362,31.1615,31.1749,150737.0
2015-12-31 11:00:00,46.65,46.69,46.39,46.42,349216.0,31.1749,31.2016,31.0011,31.0212,349216.0
2015-12-31 11:30:00,46.42,46.66,46.39,46.66,207076.0,31.0212,31.1816,31.0011,31.1816,207076.0
2015-12-31 12:00:00,46.67,46.77,46.66,46.72,246680.0,31.1883,31.2551,31.1816,31.2217,246680.0
2015-12-31 12:30:00,46.72,46.89,46.71,46.87,287610.0,31.2217,31.3353,31.215,31.3219,287610.0
2015-12-31 13:00:00,46.86,46.98,46.82,46.97,152597.0,31.3152,31.3954,31.2885,31.3887,152597.0
2015-12-31 13:30:00,46.98,47.0,46.9,46.96,142765.0,31.3954,31.4088,31.342,31.3821,142765.0
2015-12-31 14:00:00,46.96,47.01,46.92,46.97,208242.0,31.3821,31.4155,31.3553,31.3887,208242.0
2015-12-31 14:30:00,46.97,46.97,46.88,46.89,133921.0,31.3887,31.3887,31.3286,31.3353,133921.0
2015-12-31 15:00:00,46.89,46.96,46.83,46.84,177151.0,31.3353,31.3821,31.2952,31.3019,177151.0
2015-12-31 15:30:00,46.83,46.88,46.77,46.78,478500.0,31.2952,31.3286,31.2551,31.2618,478500.0
2016-01-04 09:30:00,46.42,46.67,46.25,46.44,606450.0,31.0212,31.1883,30.9076,31.0346,606450.0
2016-01-04 10:00:00,46.45,46.65,46.34,46.43,335608.0,31.0412,31.1749,30.9677,31.0279,335608.0
2016-01-04 10:30:00,46.43,46.65,46.41,46.47,294762.0,31.0279,31.1749,31.0145,31.0546,294762.0
2016-01-04 11:00:00,46.47,46.59,46.4,46.57,286733.0,31.0546,31.1348,31.0078,31.1214,286733.0
2016-01-04 11:30:00,46.56,46.71,46.54,46.6,261892.0,31.1148,31.215,31.1014,31.1415,261892.0
2016-01-04 12:00:00,46.59,46.74,46.55,46.71,286261.0,31.1348,31.235,31.1081,31.215,286261.0
2016-01-04 12:30:00,46.7,46.77,46.66,46.72,154242.0,31.2083,31.2551,31.1816,31.2217,154242.0
2016-01-04 13:00:00,46.71,46.73,46.61,46.68,177312.0,31.215,31.2284,31.1482,31.1949,177312.0
2016-01-04 13:30:00,46.67,46.67,46.58,46.58,188816.0,31.1883,31.1883,31.1281,31.1281,188816.0
2016-01-04 14:00:00,46.58,46.65,46.55,46.6,253726.0,31.1281,31.1749,31.1081,31.1415,253726.0
2016-01-04 14:30:00,46.59,46.69,46.55,46.68,463135.0,31.1348,31.2016,31.1081,31.1949,463135.0
2016-01-04 15:00:00,46.68,46.71,46.58,46.65,341453.0,31.1949,31.215,31.1281,31.1749,341453.0
2016-01-04 15:30:00,46.65,47.07,46.64,47.06,1899951.0,31.1749,31.4556,31.1682,31.4489,1899951.0
2016-01-05 09:30:00,46.95,47.09,46.62,46.66,386227.0,31.3754,31.4689,31.1548,31.1816,386227.0
2016-01-05 10:00:00,46.66,46.74,46.59,46.71,322592.0,31.1816,31.235,31.1348,31.215,322592.0
2016-01-05 10:30:00,46.72,47.31,46.7,47.3,396665.0,31.2217,31.616,31.2083,31.6093,396665.0
2016-01-05 11:00:00,47.29,47.35,47.08,47.16,350435.0,31.6026,31.6427,31.4623,31.5157,350435.0
2016-01-05 11:30:00,47.15,47.3,47.15,47.22,277149.0,31.509,31.6093,31.509,31.5558,277149.0
2016-01-05 12:00:00,47.22,47.22,47.09,47.12,328219.0,31.5558,31.5558,31.4689,31.489,328219.0
2016-01-05 12:30:00,47.12,47.25,47.05,47.25,198709.0,31.489,31.5759,31.4422,31.5759,198709.0
2016-01-05 13:00:00,47.26,47.33,47.23,47.31,171129.0,31.5825,31.6293,31.5625,31.616,171129.0
2016-01-05 13:30:00,47.31,47.31,47.22,47.25,456965.0,31.616,31.616,31.5558,31.5759,456965.0
2016-01-05 14:00:00,47.25,47.27,47.2,47.25,484430.0,31.5759,31.5892,31.5424,31.5759,484430.0
2016-01-05 14:30:00,47.25,47.36,47.23,47.3,320029.0,31.5759,31.6494,31.5625,31.6093,320029.0
2016-01-05 15:00:00,47.3,47.36,47.24,47.33,462473.0,31.6093,31.6494,31.5692,31.6293,462473.0
2016-01-05 15:30:00,47.33,47.38,47.25,47.36,771600.0,31.6293,31.6627,31.5759,31.6494,771600.0
2016-01-06 09:30:00,47.06,47.17,46.82,46.94,615412.0,31.4489,31.5224,31.2885,31.3687,615412.0
2016-01-06 10:00:00,46.93,47.09,46.89,47.03,472178.0,31.362,31.4689,31.3353,31.4288,472178.0
2016-01-06 10:30:00,47.02,47.03,46.93,46.97,300371.0,31.4222,31.4288,31.362,31.3887,300371.0
2016-01-06 11:00:00,46.97,47.15,46.96,47.13,334098.0,31.3887,31.509,31.3821,31.4957,334098.0
2016-01-06 11:30:00,47.13,47.16,47.02,47.06,265430.0,31.4957,31.5157,31.4222,31.4489,265430.0
2016-01-06 12:00:00,47.06,47.24,47.04,47.23,193500.0,31.4489,31.5692,31.4355,31.5625,193500.0
2016-01-06 12:30:00,47.22,47.32,47.21,47.31,288787.0,31.5558,31.6226,31.5491,31.616,288787.0
2016-01-06 13:00:00,47.31,47.39,47.3,47.36,240939.0,31.616,31.6694,31.6093,31.6494,240939.0
2016-01-06 13:30:00,47.36,47.46,47.33,47.43,235910.0,31.6494,31.7162,31.6293,31.6961,235910.0
2016-01-06 14:00:00,47.44,47.5,47.4,47.45,335841.0,31.7028,31.7429,31.6761,31.7095,335841.0
2016-01-06 14:30:00,47.44,47.48,47.18,47.2,324772.0,31.7028,31.7296,31.5291,31.5424,324772.0
2016-01-06 15:00:00,47.2,47.38,47.19,47.35,373708.0,31.5424,31.6627,31.5358,31.6427,373708.0
2016-01-06 15:30:00,47.35,47.44,47.33,47.38,1006423.0,31.6427,31.7028,31.6293,31.6627,1006423.0
2016-01-07 09:30:00,47.0,47.45,46.87,47.45,792778.0,31.4088,31.7095,31.3219,31.7095,792778.0
2016-01-07 10:00:00,47.43,47.45,47.13,47.14,509254.0,31.6961,31.7095,31.4957,31.5024,509254.0
2016-01-07 10:30:00,47.15,47.26,47.05,47.15,231376.0,31.509,31.5825,31.4422,31.509,231376.0
2016-01-07 11:00:00,47.14,47.2,47.03,47.03,246608.0,31.5024,31.5424,31.4288,31.4288,246608.0
2016-01-07 11:30:00,47.04,47.15,47.01,47.06,243811.0,31.4355,31.509,31.4155,31.4489,243811.0
2016-01-07 12:00:00,47.05,47.13,47.02,47.06,186923.0,31.4422,31.4957,31.4222,31.4489,186923.0
2016-01-07 12:30:00,47.06,47.1,47.01,47.04,153497.0,31.4489,31.4756,31.4155,31.4355,153497.0
2016-01-07 13:00:00,47.05,47.06,46.88,46.93,212666.0,31.4422,31.4489,31.3286,31.362,212666.0
2016-01-07 13:30:00,46.92,47.02,46.85,46.99,188656.0,31.3553,31.4222,31.3086,31.4021,188656.0
2016-01-07 14:00:00,46.98,47.02,46.91,46.97,241018.0,31.3954,31.4222,31.3486,31.3887,241018.0
2016-01-07 14:30:00,46.96,47.05,46.86,46.87,308836.0,31.3821,31.4422,31.3152,31.3219,308836.0
2016-01-07 15:00:00,46.87,46.92,46.8,46.8,377622.0,31.3219,31.3553,31.2751,31.2751,377622.0
2016-01-07 15:30:00,46.8,47.09,46.79,46.96,826366.0,31.2751,31.4689,31.2685,31.3821,826366.0
2016-01-08 09:30:00,46.99,47.29,46.82,47.22,641966.0,31.4021,31.6026,31.2885,31.5558,641966.0
2016-01-08 10:00:00,47.23,47.24,46.92,47.07,258498.0,31.5625,31.5692,31.3553,31.4556,258498.0
2016-01-08 10:30:00,47.06,47.19,46.98,47.09,248620.0,31.4489,31.5358,31.3954,31.4689,248620.0
2016-01-08 11:00:00,47.09,47.13,46.99,47.08,270798.0,31.4689,31.4957,31.4021,31.4623,270798.0
2016-01-08 11:30:00,47.07,47.12,46.93,47.06,243924.0,31.4556,31.489,31.362,31.4489,243924.0
2016-01-08 12:00:00,47.07,47.12,47.03,47.09,189750.0,31.4556,31.489,31.4288,31.4689,189750.0
2016-01-08 12:30:00,47.09,47.15,47.06,47.08,163722.0,31.4689,31.509,31.4489,31.4623,163722.0
2016-01-08 13:00:00,47.08,47.13,47.02,47.09,160025.0,31.4623,31.4957,31.4222,31.4689,160025.0
2016-01-08 13:30:00,47.09,47.13,46.98,46.99,206526.0,31.4689,31.4957,31.3954,31.4021,206526.0
2016-01-08 14:00:00,47.0,47.06,46.9,46.93,254669.0,31.4088,31.4489,31.342,31.362,254669.0
2016-01-08 14:30:00,46.93,47.0,46.87,46.9,324559.0,31.362,31.4088,31.3219,31.342,324559.0
2016-01-08 15:00:00,46.88,46.89,46.7,46.73,436959.0,31.3286,31.3353,31.2083,31.2284,436959.0
2016-01-08 15:30:00,46.72,46.77,46.56,46.61,1030353.0,31.2217,31.2551,31.1148,31.1482,1030353.0
2016-01-11 09:30:00,46.8,47.01,46.68,46.87,516877.0,31.2751,31.4155,31.1949,31.3219,516877.0
2016-01-11 10:00:00,46.88,46.95,46.73,46.93,482939.0,31.3286,31.3754,31.2284,31.362,482939.0
2016-01-11 10:30:00,46.93,46.96,46.71,46.74,374677.0,31.362,31.3821,31.215,31.235,374677.0
2016-01-11 11:00:00,46.74,46.93,46.69,46.9,350136.0,31.235,31.362,31.2016,31.342,350136.0
2016-01-11 11:30:00,46.9,46.97,46.82,46.9,276719.0,31.342,31.3887,31.2885,31.342,276719.0
2016-01-11 12:00:00,46.9,46.92,46.75,46.76,285832.0,31.342,31.3553,31.2417,31.2484,285832.0
2016-01-11 12:30:00,46.76,46.77,46.65,46.73,367533.0,31.2484,31.2551,31.1749,31.2284,367533.0
2016-01-11 13:00:00,46.73,46.89,46.73,46.78,264141.0,31.2284,31.3353,31.2284,31.2618,264141.0
2016-01-11 13:30:00,46.79,46.84,46.63,46.72,235232.0,31.2685,31.3019,31.1615,31.2217,235232.0
2016-01-11 14:00:00,46.73,46.8,46.67,46.72,339108.0,31.2284,31.2751,31.1883,31.2217,339108.0
2016-01-11 14:30:00,46.73,46.8,46.66,46.77,295020.0,31.2284,31.2751,31.1816,31.2551,295020.0
2016-01-11 15:00:00,46.77,46.86,46.69,46.81,404023.0,31.2551,31.3152,31.2016,31.2818,404023.0
2016-01-11 15:30:00,46.82,46.92,46.77,46.82,923316.0,31.2885,31.3553,31.2551,31.2885,923316.0
2016-01-12 09:30:00,46.92,46.92,46.0,46.13,648576.0,31.3553,31.3553,30.7405,30.8274,648576.0
2016-01-12 10:00:00,46.12,46.29,46.0,46.24,367806.0,30.8207,30.9343,30.7405,30.9009,367806.0
2016-01-12 10:30:00,46.24,46.42,46.21,46.39,288718.0,30.9009,31.0212,30.8809,31.0011,288718.0
2016-01-12 11:00:00,46.39,46.56,46.29,46.52,240709.0,31.0011,31.1148,30.9343,31.088,240709.0
2016-01-12 11:30:00,46.51,46.58,46.46,46.5,246699.0,31.0813,31.1281,31.0479,31.0747,246699.0
2016-01-12 12:00:00,46.49,46.52,46.37,46.41,246729.0,31.068,31.088,30.9878,31.0145,246729.0
2016-01-12 12:30:00,46.41,46.44,46.27,46.32,210481.0,31.0145,31.0346,30.921,30.9544,210481.0
2016-01-12 13:00:00,46.32,46.46,46.32,46.38,280751.0,30.9544,31.0479,30.9544,30.9945,280751.0
2016-01-12 13:30:00,46.37,46.46,46.37,46.39,378842.0,30.9878,31.0479,30.9878,31.0011,378842.0
2016-01-12 14:00:00,46.39,46.46,46.34,46.41,260681.0,31.0011,31.0479,30.9677,31.0145,260681.0
2016-01-12 14:30:00,46.41,46.48,46.39,46.42,223929.0,31.0145,31.0613,31.0011,31.0212,223929.0
2016-01-12 15:00:00,46.43,46.57,46.32,46.52,313676.0,31.0279,31.1214,30.9544,31.088,313676.0
2016-01-12 15:30:00,46.53,46.58,46.43,46.45,1058322.0,31.0947,31.1281,31.0279,31.0412,1058322.0
2016-01-13 09:30:00,46.55,46.76,46.5,46.57,588441.0,31.1081,31.2484,31.0747,31.1214,588441.0
2016-01-13 10:00:00,46.57,46.71,46.44,46.69,439615.0,31.1214,31.215,31.0346,31.2016,439615.0
2016-01-13 10:30:00,46.68,46.74,46.47,46.55,287850.0,31.1949,31.235,31.0546,31.1081,287850.0
2016-01-13 11:00:00,46.55,46.72,46.52,46.72,342358.0,31.1081,31.2217,31.088,31.2217,342358.0
2016-01-13 11:30:00,46.7,46.75,46.61,46.73,274402.0,31.2083,31.2417,31.1482,31.2284,274402.0
2016-01-13 12:00:00,46.72,46.79,46.66,46.7,221671.0,31.2217,31.2685,31.1816,31.2083,221671.0
2016-01-13 12:30:00,46.71,46.72,46.62,46.67,224892.0,31.215,31.2217,31.1548,31.1883,224892.0
2016-01-13 13:00:00,46.67,46.79,46.62,46.71,251009.0,31.1883,31.2685,31.1548,31.215,251009.0
2016-01-13 13:30:00,46.72,46.84,46.72,46.81,379688.0,31.2217,31.3019,31.2217,31.2818,379688.0
2016-01-13 14:00:00,46.81,47.03,46.81,46.96,441399.0,31.2818,31.4288,31.2818,31.3821,441399.0
2016-01-13 14:30:00,46.96,46.98,46.69,46.75,537997.0,31.3821,31.3954,31.2016,31.2417,537997.0
2016-01-13 15:00:00,46.75,46.86,46.64,46.77,391534.0,31.2417,31.3152,31.1682,31.2551,391534.0
2016-01-13 15:30:00,46.77,46.87,46.71,46.79,736511.0,31.2551,31.3219,31.215,31.2685,736511.0
2016-01-14 09:30:00,46.8,47.55,46.78,47.46,730554.0,31.2751,31.7763,31.2618,31.7162,730554.0
2016-01-14 10:00:00,47.45,47.45,46.44,46.51,505996.0,31.7095,31.7095,31.0346,31.0813,505996.0
2016-01-14 10:30:00,46.51,47.06,46.51,47.06,499998.0,31.0813,31.4489,31.0813,31.4489,499998.0
2016-01-14 11:00:00,47.05,47.3,46.97,47.19,311076.0,31.4422,31.6093,31.3887,31.5358,311076.0
2016-01-14 11:30:00,47.19,47.22,46.98,47.12,270105.0,31.5358,31.5558,31.3954,31.489,270105.0
2016-01-14 12:00:00,47.12,47.17,46.99,47.03,201090.0,31.489,31.5224,31.4021,31.4288,201090.0
2016-01-14 12:30:00,47.03,47.23,47.02,47.1,223207.0,31.4288,31.5625,31.4222,31.4756,223207.0
2016-01-14 13:00:00,47.09,47.19,47.06,47.19,175137.0,31.4689,31.5358,31.4489,31.5358,175137.0
2016-01-14 13:30:00,47.18,47.19,47.1,47.13,234657.0,31.5291,31.5358,31.4756,31.4957,234657.0
2016-01-14 14:00:00,47.13,47.18,47.06,47.17,247123.0,31.4957,31.5291,31.4489,31.5224,247123.0
2016-01-14 14:30:00,47.17,47.2,47.09,47.17,264500.0,31.5224,31.5424,31.4689,31.5224,264500.0
2016-01-14 15:00:00,47.19,47.44,47.14,47.39,418096.0,31.5358,31.7028,31.5024,31.6694,418096.0
2016-01-14 15:30:00,47.38,47.39,47.08,47.13,869787.0,31.6627,31.6694,31.4623,31.4957,869787.0
2016-01-15 09:30:00,46.69,47.24,46.59,46.99,823474.0,31.2016,31.5692,31.1348,31.4021,823474.0
2016-01-15 10:00:00,47.0,47.09,46.7,47.03,381157.0,31.4088,31.4689,31.2083,31.4288,381157.0
2016-01-15 10:30:00,47.02,47.02,46.85,46.93,229945.0,31.4222,31.4222,31.3086,31.362,229945.0
2016-01-15 11:00:00,46.93,46.99,46.84,46.97,350183.0,31.362,31.4021,31.3019,31.3887,350183.0
2016-01-15 11:30:00,46.96,47.0,46.86,46.94,262649.0,31.3821,31.4088,31.3152,31.3687,262649.0
2016-01-15 12:00:00,46.94,46.95,46.76,46.83,232052.0,31.3687,31.3754,31.2484,31.2952,232052.0
2016-01-15 12:30:00,46.82,46.87,46.69,46.78,344714.0,31.2885,31.3219,31.2016,31.2618,344714.0
2016-01-15 13:00:00,46.77,46.87,46.66,46.66,289652.0,31.2551,31.3219,31.1816,31.1816,289652.0
2016-01-15 13:30:00,46.66,46.71,46.54,46.63,308025.0,31.1816,31.215,31.1014,31.1615,308025.0
2016-01-15 14:00:00,46.62,46.89,46.62,46.85,281993.0,31.1548,31.3353,31.1548,31.3086,281993.0
2016-01-15 14:30:00,46.85,47.22,46.85,47.19,417816.0,31.3086,31.5558,31.3086,31.5358,417816.0
2016-01-15 15:00:00,47.19,47.22,47.03,47.2,485379.0,31.5358,31.5558,31.4288,31.5424,485379.0
2016-01-15 15:30:00,47.2,47.24,47.07,47.16,906555.0,31.5424,31.5692,31.4556,31.5157,906555.0
2016-01-19 09:30:00,47.25,47.84,47.18,47.74,806476.0,31.5759,31.9701,31.5291,31.9033,806476.0
2016-01-19 10:00:00,47.72,47.76,47.41,47.73,519164.0,31.8899,31.9167,31.6828,31.8966,519164.0
2016-01-19 10:30:00,47.73,47.78,47.54,47.68,452691.0,31.8966,31.93,31.7697,31.8632,452691.0
2016-01-19 11:00:00,47.68,47.82,47.64,47.77,327555.0,31.8632,31.9568,31.8365,31.9234,327555.0
2016-01-19 11:30:00,47.77,47.9,47.76,47.87,367189.0,31.9234,32.0102,31.9167,31.9902,367189.0
2016-01-19 12:00:00,47.86,47.88,47.75,47.78,268230.0,31.9835,31.9969,31.91,31.93,268230.0
2016-01-19 12:30:00,47.77,47.86,47.74,47.83,319685.0,31.9234,31.9835,31.9033,31.9635,319685.0
2016-01-19 13:00:00,47.84,47.9,47.79,47.87,346141.0,31.9701,32.0102,31.9367,31.9902,346141.0
2016-01-19 13:30:00,47.87,47.96,47.84,47.94,294792.0,31.9902,32.0503,31.9701,32.037,294792.0
2016-01-19 14:00:00,47.94,48.0,47.84,47.87,587408.0,32.037,32.0771,31.9701,31.9902,587408.0
2016-01-19 14:30:00,47.87,47.87,47.76,47.82,528714.0,31.9902,31.9902,31.9167,31.9568,528714.0
2016-01-19 15:00:00,47.82,47.99,47.8,47.96,640309.0,31.9568,32.0704,31.9434,32.0503,640309.0
2016-01-19 15:30:00,47.96,48.04,47.89,47.94,1277826.0,32.0503,32.1038,32.0036,32.037,1277826.0
2016-01-20 09:30:00,47.7,47.99,47.6,47.75,713225.0,31.8766,32.0704,31.8098,31.91,713225.0
2016-01-20 10:00:00,47.76,47.84,47.54,47.62,464905.0,31.9167,31.9701,31.7697,31.8231,464905.0
2016-01-20 10:30:00,47.62,47.63,47.31,47.46,495801.0,31.8231,31.8298,31.616,31.7162,495801.0
2016-01-20 11:00:00,47.46,47.54,47.22,47.26,482834.0,31.7162,31.7697,31.5558,31.5825,482834.0
2016-01-20 11:30:00,47.25,47.32,47.12,47.12,418264.0,31.5759,31.6226,31.489,31.489,418264.0
2016-01-20 12:00:00,47.11,47.17,46.82,46.82,305999.0,31.4823,31.5224,31.2885,31.2885,305999.0
2016-01-20 12:30:00,46.83,46.98,46.66,46.96,440588.0,31.2952,31.3954,31.1816,31.3821,440588.0
2016-01-20 13:00:00,46.97,47.12,46.93,47.06,438223.0,31.3887,31.489,31.362,31.4489,438223.0
2016-01-20 13:30:00,47.05,47.14,46.88,46.88,538965.0,31.4422,31.5024,31.3286,31.3286,538965.0
2016-01-20 14:00:00,46.88,46.95,46.78,46.87,496006.0,31.3286,31.3754,31.2618,31.3219,496006.0
2016-01-20 14:30:00,46.87,47.0,46.84,46.97,734542.0,31.3219,31.4088,31.3019,31.3887,734542.0
2016-01-20 15:00:00,46.98,47.4,46.94,47.36,829206.0,31.3954,31.6761,31.3687,31.6494,829206.0
2016-01-20 15:30:00,47.36,47.42,47.11,47.16,874863.0,31.6494,31.6895,31.4823,31.5157,874863.0
2016-01-21 09:30:00,47.28,47.55,46.82,46.86,415739.0,31.5959,31.7763,31.2885,31.3152,415739.0
2016-01-21 10:00:00,46.86,47.16,46.65,46.8,372981.0,31.3152,31.5157,31.1749,31.2751,372981.0
2016-01-21 10:30:00,46.81,47.05,46.8,46.91,267277.0,31.2818,31.4422,31.2751,31.3486,267277.0
2016-01-21 11:00:00,46.92,47.03,46.81,46.96,376414.0,31.3553,31.4288,31.2818,31.3821,376414.0
2016-01-21 11:30:00,46.96,46.97,46.72,46.88,382445.0,31.3821,31.3887,31.2217,31.3286,382445.0
2016-01-21 12:00:00,46.89,46.99,46.81,46.88,357269.0,31.3353,31.4021,31.2818,31.3286,357269.0
2016-01-21 12:30:00,46.88,46.91,46.75,46.79,160449.0,31.3286,31.3486,31.2417,31.2685,160449.0
2016-01-21 13:00:00,46.8,46.81,46.6,46.61,232809.0,31.2751,31.2818,31.1415,31.1482,232809.0
2016-01-21 13:30:00,46.61,46.65,46.49,46.59,340209.0,31.1482,31.1749,31.068,31.1348,340209.0
2016-01-21 14:00:00,46.6,46.62,46.34,46.43,350679.0,31.1415,31.1548,30.9677,31.0279,350679.0
2016-01-21 14:30:00,46.43,46.63,46.42,46.63,291010.0,31.0279,31.1615,31.0212,31.1615,291010.0
2016-01-21 15:00:00,46.63,46.66,46.48,46.65,368645.0,31.1615,31.1816,31.0613,31.1749,368645.0
2016-01-21 15:30:00,46.65,46.87,46.64,46.8,1137500.0,31.1749,31.3219,31.1682,31.2751,1137500.0
2016-01-22 09:30:00,46.79,46.99,46.56,46.64,597459.0,31.2685,31.4021,31.1148,31.1682,597459.0
2016-01-22 10:00:00,46.66,46.85,46.6,46.77,624470.0,31.1816,31.3086,31.1415,31.2551,624470.0
2016-01-22 10:30:00,46.74,46.87,46.64,46.79,534986.0,31.235,31.3219,31.1682,31.2685,534986.0
2016-01-22 11:00:00,46.78,46.91,46.72,46.89,291460.0,31.2618,31.3486,31.2217,31.3353,291460.0
2016-01-22 11:30:00,46.89,46.91,46.77,46.88,430719.0,31.3353,31.3486,31.2551,31.3286,430719.0
2016-01-22 12:00:00,46.88,46.97,46.86,46.93,309461.0,31.3286,31.3887,31.3152,31.362,309461.0
2016-01-22 12:30:00,46.93,46.98,46.85,46.98,200479.0,31.362,31.3954,31.3086,31.3954,200479.0
2016-01-22 13:00:00,46.97,46.98,46.86,46.93,379334.0,31.3887,31.3954,31.3152,31.362,379334.0
2016-01-22 13:30:00,46.94,47.17,46.91,47.12,236865.0,31.3687,31.5224,31.3486,31.489,236865.0
2016-01-22 14:00:00,47.12,47.24,47.07,47.14,320959.0,31.489,31.5692,31.4556,31.5024,320959.0
2016-01-22 14:30:00,47.14,47.3,47.08,47.29,242325.0,31.5024,31.6093,31.4623,31.6026,242325.0
2016-01-22 15:00:00,47.29,47.33,47.21,47.32,230797.0,31.6026,31.6293,31.5491,31.6226,230797.0
2016-01-22 15:30:00,47.32,47.38,47.19,47.36,818673.0,31.6226,31.6627,31.5358,31.6494,818673.0
2016-01-25 09:30:00,47.42,47.52,47.19,47.48,441220.0,31.6895,31.7563,31.5358,31.7296,441220.0
2016-01-25 10:00:00,47.49,47.5,47.2,47.25,357194.0,31.7362,31.7429,31.5424,31.5759,357194.0
2016-01-25 10:30:00,47.25,47.28,47.09,47.26,235242.0,31.5759,31.5959,31.4689,31.5825,235242.0
2016-01-25 11:00:00,47.25,47.49,47.19,47.39,282541.0,31.5759,31.7362,31.5358,31.6694,282541.0
2016-01-25 11:30:00,47.39,47.43,47.29,47.34,420803.0,31.6694,31.6961,31.6026,31.636,420803.0
2016-01-25 12:00:00,47.35,47.43,47.25,47.29,270070.0,31.6427,31.6961,31.5759,31.6026,270070.0
2016-01-25 12:30:00,47.29,47.38,47.24,47.34,155901.0,31.6026,31.6627,31.5692,31.636,155901.0
2016-01-25 13:00:00,47.35,47.4,47.29,47.39,194326.0,31.6427,31.6761,31.6026,31.6694,194326.0
2016-01-25 13:30:00,47.39,47.4,47.28,47.33,182582.0,31.6694,31.6761,31.5959,31.6293,182582.0
2016-01-25 14:00:00,47.33,47.42,47.32,47.41,159620.0,31.6293,31.6895,31.6226,31.6828,159620.0
2016-01-25 14:30:00,47.41,47.44,47.35,47.35,165889.0,31.6828,31.7028,31.6427,31.6427,165889.0
2016-01-25 15:00:00,47.35,47.39,47.3,47.32,245492.0,31.6427,31.6694,31.6093,31.6226,245492.0
2016-01-25 15:30:00,47.32,47.43,47.25,47.41,620438.0,31.6226,31.6961,31.5759,31.6828,620438.0
2016-01-26 09:30:00,47.52,48.01,47.5,47.9,541931.0,31.7563,32.0837,31.7429,32.0102,541931.0
2016-01-26 10:00:00,47.92,48.08,47.86,47.91,360907.0,32.0236,32.1305,31.9835,32.0169,360907.0
2016-01-26 10:30:00,47.91,48.0,47.87,47.91,170237.0,32.0169,32.0771,31.9902,32.0169,170237.0
2016-01-26 11:00:00,47.91,47.93,47.52,47.53,203141.0,32.0169,32.0303,31.7563,31.763,203141.0
2016-01-26 11:30:00,47.53,47.76,47.52,47.68,179232.0,31.763,31.9167,31.7563,31.8632,179232.0
2016-01-26 12:00:00,47.68,47.75,47.6,47.6,113177.0,31.8632,31.91,31.8098,31.8098,113177.0
2016-01-26 12:30:00,47.59,47.65,47.55,47.61,82006.0,31.8031,31.8432,31.7763,31.8164,82006.0
2016-01-26 13:00:00,47.6,47.61,47.53,47.54,101572.0,31.8098,31.8164,31.763,31.7697,101572.0
2016-01-26 13:30:00,47.54,47.58,47.48,47.54,102365.0,31.7697,31.7964,31.7296,31.7697,102365.0
2016-01-26 14:00:00,47.54,47.54,47.43,47.44,157027.0,31.7697,31.7697,31.6961,31.7028,157027.0
2016-01-26 14:30:00,47.44,47.53,47.38,47.5,161879.0,31.7028,31.763,31.6627,31.7429,161879.0
2016-01-26 15:00:00,47.49,47.51,47.43,47.48,233824.0,31.7362,31.7496,31.6961,31.7296,233824.0
2016-01-26 15:30:00,47.49,47.58,47.42,47.57,465811.0,31.7362,31.7964,31.6895,31.7897,465811.0
2016-01-27 09:30:00,47.42,47.68,47.24,47.68,257255.0,31.6895,31.8632,31.5692,31.8632,257255.0
2016-01-27 10:00:00,47.67,47.69,47.5,47.54,153896.0,31.8565,31.8699,31.7429,31.7697,153896.0
2016-01-27 10:30:00,47.54,47.7,47.45,47.57,190238.0,31.7697,31.8766,31.7095,31.7897,190238.0
2016-01-27 11:00:00,47.57,47.63,47.5,47.63,176323.0,31.7897,31.8298,31.7429,31.8298,176323.0
2016-01-27 11:30:00,47.63,47.89,47.62,47.83,161332.0,31.8298,32.0036,31.8231,31.9635,161332.0
2016-01-27 12:00:00,47.83,47.88,47.78,47.86,168026.0,31.9635,31.9969,31.93,31.9835,168026.0
2016-01-27 12:30:00,47.86,47.86,47.74,47.77,92464.0,31.9835,31.9835,31.9033,31.9234,92464.0
2016-01-27 13:00:00,47.77,47.89,47.75,47.86,102177.0,31.9234,32.0036,31.91,31.9835,102177.0
2016-01-27 13:30:00,47.86,47.87,47.75,47.77,96880.0,31.9835,31.9902,31.91,31.9234,96880.0
2016-01-27 14:00:00,47.76,47.88,47.7,47.74,239269.0,31.9167,31.9969,31.8766,31.9033,239269.0
2016-01-27 14:30:00,47.73,47.75,47.51,47.53,283942.0,31.8966,31.91,31.7496,31.763,283942.0
2016-01-27 15:00:00,47.53,47.54,47.26,47.5,376897.0,31.763,31.7697,31.5825,31.7429,376897.0
2016-01-27 15:30:00,47.49,47.67,47.49,47.65,516421.0,31.7362,31.8565,31.7362,31.8432,516421.0
2016-01-28 09:30:00,47.64,47.98,47.25,47.9,364024.0,31.8365,32.0637,31.5759,32.0102,364024.0
2016-01-28 10:00:00,47.9,48.15,47.76,48.07,324128.0,32.0102,32.1773,31.9167,32.1238,324128.0
2016-01-28 10:30:00,48.07,48.07,47.92,48.07,240299.0,32.1238,32.1238,32.0236,32.1238,240299.0
2016-01-28 11:00:00,48.07,48.11,47.95,47.99,228482.0,32.1238,32.1506,32.0437,32.0704,228482.0
2016-01-28 11:30:00,47.98,48.0,47.91,47.96,147761.0,32.0637,32.0771,32.0169,32.0503,147761.0
2016-01-28 12:00:00,47.96,48.17,47.96,48.17,147376.0,32.0503,32.1907,32.0503,32.1907,147376.0
2016-01-28 12:30:00,48.18,48.28,48.12,48.2,196835.0,32.1974,32.2642,32.1573,32.2107,196835.0
2016-01-28 13:00:00,48.2,48.32,48.13,48.32,200054.0,32.2107,32.2909,32.1639,32.2909,200054.0
2016-01-28 13:30:00,48.33,48.45,48.26,48.35,232126.0,32.2976,32.3778,32.2508,32.311,232126.0
2016-01-28 14:00:00,48.35,48.56,48.35,48.53,298660.0,32.311,32.4513,32.311,32.4312,298660.0
2016-01-28 14:30:00,48.52,48.54,48.34,48.41,147532.0,32.4246,32.4379,32.3043,32.3511,147532.0
2016-01-28 15:00:00,48.41,48.43,48.24,48.29,240886.0,32.3511,32.3644,32.2375,32.2709,240886.0
2016-01-28 15:30:00,48.29,48.42,48.25,48.26,510557.0,32.2709,32.3577,32.2441,32.2508,510557.0
2016-01-29 09:30:00,48.58,48.82,48.53,48.6,436574.0,32.4647,32.625,32.4312,32.478,436574.0
2016-01-29 10:00:00,48.59,48.91,48.5,48.87,442942.0,32.4713,32.6852,32.4112,32.6585,442942.0
2016-01-29 10:30:00,48.86,48.91,48.71,48.82,347163.0,32.6518,32.6852,32.5515,32.625,347163.0
2016-01-29 11:00:00,48.83,48.86,48.68,48.81,354012.0,32.6317,32.6518,32.5315,32.6184,354012.0
2016-01-29 11:30:00,48.82,48.94,48.78,48.94,226711.0,32.625,32.7052,32.5983,32.7052,226711.0
2016-01-29 12:00:00,48.94,48.98,48.87,48.94,288342.0,32.7052,32.732,32.6585,32.7052,288342.0
2016-01-29 12:30:00,48.93,48.98,48.87,48.98,292687.0,32.6986,32.732,32.6585,32.732,292687.0
2016-01-29 13:00:00,48.97,49.0,48.92,48.96,216264.0,32.7253,32.7453,32.6919,32.7186,216264.0
2016-01-29 13:30:00,48.96,49.0,48.92,48.99,409469.0,32.7186,32.7453,32.6919,32.7387,409469.0
2016-01-29 14:00:00,48.98,49.0,48.87,48.95,416333.0,32.732,32.7453,32.6585,32.7119,416333.0
2016-01-29 14:30:00,48.95,48.98,48.9,48.94,361813.0,32.7119,32.732,32.6785,32.7052,361813.0
2016-01-29 15:00:00,48.95,49.0,48.92,48.98,478107.0,32.7119,32.7453,32.6919,32.732,478107.0
2016-01-29 15:30:00,48.98,48.99,48.83,48.91,1221298.0,32.732,32.7387,32.6317,32.6852,1221298.0
2016-02-01 09:30:00,48.94,49.74,48.79,49.34,1278806.0,32.7052,33.2399,32.605,32.9725,1278806.0
2016-02-01 10:00:00,49.35,49.49,49.25,49.44,1004486.0,32.9792,33.0728,32.9124,33.0394,1004486.0
2016-02-01 10:30:00,49.45,49.79,49.35,49.77,836774.0,33.0461,33.2733,32.9792,33.2599,836774.0
2016-02-01 11:00:00,49.78,49.9,49.62,49.89,921664.0,33.2666,33.3468,33.1597,33.3401,921664.0
2016-02-01 11:30:00,49.9,49.9,49.79,49.85,611922.0,33.3468,33.3468,33.2733,33.3134,611922.0
2016-02-01 12:00:00,49.85,49.96,49.84,49.87,644379.0,33.3134,33.3869,33.3067,33.3267,644379.0
2016-02-01 12:30:00,49.87,49.97,49.83,49.89,435212.0,33.3267,33.3936,33.3,33.3401,435212.0
2016-02-01 13:00:00,49.9,49.97,49.85,49.96,382435.0,33.3468,33.3936,33.3134,33.3869,382435.0
2016-02-01 13:30:00,49.96,49.99,49.89,49.91,424809.0,33.3869,33.4069,33.3401,33.3535,424809.0
2016-02-01 14:00:00,49.91,49.94,49.79,49.84,369395.0,33.3535,33.3735,33.2733,33.3067,369395.0
2016-02-01 14:30:00,49.83,49.91,49.81,49.88,291258.0,33.3,33.3535,33.2866,33.3334,291258.0
2016-02-01 15:00:00,49.89,49.97,49.82,49.95,756567.0,33.3401,33.3936,33.2933,33.3802,756567.0
2016-02-01 15:30:00,49.95,49.96,49.78,49.89,1053376.0,33.3802,33.3869,33.2666,33.3401,1053376.0
2016-02-02 09:30:00,49.55,49.74,49.42,49.6,417437.0,33.1129,33.2399,33.026,33.1463,417437.0
2016-02-02 10:00:00,49.6,49.68,49.43,49.58,381383.0,33.1463,33.1998,33.0327,33.1329,381383.0
2016-02-02 10:30:00,49.57,49.73,49.53,49.69,397600.0,33.1263,33.2332,33.0995,33.2064,397600.0
2016-02-02 11:00:00,49.69,49.79,49.66,49.66,278830.0,33.2064,33.2733,33.1864,33.1864,278830.0
2016-02-02 11:30:00,49.66,49.68,49.48,49.49,302667.0,33.1864,33.1998,33.0661,33.0728,302667.0
2016-02-02 12:00:00,49.49,49.58,49.44,49.47,280088.0,33.0728,33.1329,33.0394,33.0594,280088.0
2016-02-02 12:30:00,49.47,49.58,49.45,49.56,234631.0,33.0594,33.1329,33.0461,33.1196,234631.0
2016-02-02 13:00:00,49.55,49.7,49.52,49.64,272228.0,33.1129,33.2131,33.0928,33.173,272228.0
2016-02-02 13:30:00,49.64,49.65,49.57,49.62,404373.0,33.173,33.1797,33.1263,33.1597,404373.0
2016-02-02 14:00:00,49.63,49.64,49.52,49.62,429516.0,33.1663,33.173,33.0928,33.1597,429516.0
2016-02-02 14:30:00,49.63,49.79,49.57,49.68,423336.0,33.1663,33.2733,33.1263,33.1998,423336.0
2016-02-02 15:00:00,49.67,49.69,49.47,49.56,687924.0,33.1931,33.2064,33.0594,33.1196,687924.0
2016-02-02 15:30:00,49.56,49.68,49.54,49.65,1056807.0,33.1196,33.1998,33.1062,33.1797,1056807.0
2016-02-03 09:30:00,49.41,50.24,49.31,49.95,1539959.0,33.0193,33.574,32.9525,33.3802,1539959.0
2016-02-03 10:00:00,49.95,50.05,49.85,49.85,757803.0,33.3802,33.447,33.3134,33.3134,757803.0
2016-02-03 10:30:00,49.86,50.11,49.81,50.09,626545.0,33.3201,33.4871,33.2866,33.4738,626545.0
2016-02-03 11:00:00,50.09,50.13,49.84,50.07,325879.0,33.4738,33.5005,33.3067,33.4604,325879.0
2016-02-03 11:30:00,50.07,50.1,49.88,49.96,269338.0,33.4604,33.4804,33.3334,33.3869,269338.0
2016-02-03 12:00:00,49.96,50.05,49.81,50.04,279845.0,33.3869,33.447,33.2866,33.4403,279845.0
2016-02-03 12:30:00,50.04,50.05,49.91,50.02,170440.0,33.4403,33.447,33.3535,33.427,170440.0
2016-02-03 13:00:00,50.02,50.06,48.31,49.08,3564221.0,33.427,33.4537,32.2842,32.7988,3564221.0
2016-02-03 13:30:00,49.08,49.09,48.53,48.54,1079848.0,32.7988,32.8055,32.4312,32.4379,1079848.0
2016-02-03 14:00:00,48.52,48.87,48.52,48.77,969330.0,32.4246,32.6585,32.4246,32.5916,969330.0
2016-02-03 14:30:00,48.76,48.99,48.72,48.88,683867.0,32.585,32.7387,32.5582,32.6651,683867.0
2016-02-03 15:00:00,48.89,49.0,48.82,48.84,789376.0,32.6718,32.7453,32.625,32.6384,789376.0
2016-02-03 15:30:00,48.84,48.87,48.37,48.52,2637112.0,32.6384,32.6585,32.3243,32.4246,2637112.0
2016-02-04 09:30:00,48.5,48.5,47.45,48.1,1445583.0,32.4112,32.4112,31.7095,32.1439,1445583.0
2016-02-04 10:00:00,48.1,48.15,47.75,47.83,750976.0,32.1439,32.1773,31.91,31.9635,750976.0
2016-02-04 10:30:00,47.83,48.04,47.73,48.01,956243.0,31.9635,32.1038,31.8966,32.0837,956243.0
2016-02-04 11:00:00,48.0,48.3,47.99,48.16,598977.0,32.0771,32.2775,32.0704,32.184,598977.0
2016-02-04 11:30:00,48.16,48.43,48.16,48.29,471749.0,32.184,32.3644,32.184,32.2709,471749.0
2016-02-04 12:00:00,48.29,48.43,48.26,48.38,352584.0,32.2709,32.3644,32.2508,32.331,352584.0
2016-02-04 12:30:00,48.37,48.39,48.26,48.3,297258.0,32.3243,32.3377,32.2508,32.2775,297258.0
2016-02-04 13:00:00,48.3,48.69,48.3,48.6,356225.0,32.2775,32.5382,32.2775,32.478,356225.0
2016-02-04 13:30:00,48.59,48.66,48.38,48.39,377043.0,32.4713,32.5181,32.331,32.3377,377043.0
2016-02-04 14:00:00,48.39,48.47,48.21,48.4,356983.0,32.3377,32.3912,32.2174,32.3444,356983.0
2016-02-04 14:30:00,48.38,48.41,48.26,48.32,264492.0,32.331,32.3511,32.2508,32.2909,264492.0
2016-02-04 15:00:00,48.31,48.35,48.22,48.24,403409.0,32.2842,32.311,32.2241,32.2375,403409.0
2016-02-04 15:30:00,48.23,48.42,48.21,48.41,1177516.0,32.2308,32.3577,32.2174,32.3511,1177516.0
2016-02-05 09:30:00,48.02,48.15,47.26,47.54,1183786.0,32.0904,32.1773,31.5825,31.7697,1183786.0
2016-02-05 10:00:00,47.54,47.75,47.4,47.53,838702.0,31.7697,31.91,31.6761,31.763,838702.0
2016-02-05 10:30:00,47.52,47.62,47.4,47.57,596910.0,31.7563,31.8231,31.6761,31.7897,596910.0
2016-02-05 11:00:00,47.57,47.94,47.57,47.91,430429.0,31.7897,32.037,31.7897,32.0169,430429.0
2016-02-05 11:30:00,47.9,48.15,47.89,48.05,627940.0,32.0102,32.1773,32.0036,32.1105,627940.0
2016-02-05 12:00:00,48.05,48.06,47.9,48.04,351320.0,32.1105,32.1172,32.0102,32.1038,351320.0
2016-02-05 12:30:00,48.03,48.2,48.02,48.19,297691.0,32.0971,32.2107,32.0904,32.204,297691.0
2016-02-05 13:00:00,48.19,48.29,48.13,48.29,276619.0,32.204,32.2709,32.1639,32.2709,276619.0
2016-02-05 13:30:00,48.29,48.3,48.17,48.25,426825.0,32.2709,32.2775,32.1907,32.2441,426825.0
2016-02-05 14:00:00,48.25,48.44,48.23,48.44,358210.0,32.2441,32.3711,32.2308,32.3711,358210.0
2016-02-05 14:30:00,48.43,48.5,48.31,48.34,379463.0,32.3644,32.4112,32.2842,32.3043,379463.0
2016-02-05 15:00:00,48.34,48.34,48.24,48.3,412047.0,32.3043,32.3043,32.2375,32.2775,412047.0
2016-02-05 15:30:00,48.29,48.43,48.21,48.21,1473914.0,32.2709,32.3644,32.2174,32.2174,1473914.0
2016-02-08 09:30:00,48.18,48.73,48.05,48.16,597579.0,32.1974,32.5649,32.1105,32.184,597579.0
2016-02-08 10:00:00,48.14,48.48,48.08,48.22,453466.0,32.1706,32.3978,32.1305,32.2241,453466.0
2016-02-08 10:30:00,48.21,48.75,48.2,48.74,892628.0,32.2174,32.5783,32.2107,32.5716,892628.0
2016-02-08 11:00:00,48.74,48.75,48.21,48.21,500868.0,32.5716,32.5783,32.2174,32.2174,500868.0
2016-02-08 11:30:00,48.22,48.24,48.04,48.23,304567.0,32.2241,32.2375,32.1038,32.2308,304567.0
2016-02-08 12:00:00,48.23,48.31,48.19,48.25,220445.0,32.2308,32.2842,32.204,32.2441,220445.0
2016-02-08 12:30:00,48.25,48.56,48.25,48.56,247195.0,32.2441,32.4513,32.2441,32.4513,247195.0
2016-02-08 13:00:00,48.56,48.59,48.46,48.51,239804.0,32.4513,32.4713,32.3845,32.4179,239804.0
2016-02-08 13:30:00,48.51,48.53,48.36,48.41,156471.0,32.4179,32.4312,32.3176,32.3511,156471.0
2016-02-08 14:00:00,48.41,48.59,48.4,48.57,290779.0,32.3511,32.4713,32.3444,32.458,290779.0
2016-02-08 14:30:00,48.56,48.6,48.46,48.55,329821.0,32.4513,32.478,32.3845,32.4446,329821.0
2016-02-08 15:00:00,48.55,48.61,48.49,48.61,532947.0,32.4446,32.4847,32.4045,32.4847,532947.0
2016-02-08 15:30:00,48.61,48.85,48.59,48.85,1273827.0,32.4847,32.6451,32.4713,32.6451,1273827.0
2016-02-09 09:30:00,48.58,49.29,48.28,48.49,780126.0,32.4647,32.9391,32.2642,32.4045,780126.0
2016-02-09 10:00:00,48.49,48.66,48.31,48.36,417042.0,32.4045,32.5181,32.2842,32.3176,417042.0
2016-02-09 10:30:00,48.36,48.87,48.35,48.79,506857.0,32.3176,32.6585,32.311,32.605,506857.0
2016-02-09 11:00:00,48.81,48.86,48.68,48.84,343630.0,32.6184,32.6518,32.5315,32.6384,343630.0
2016-02-09 11:30:00,48.84,48.96,48.82,48.9,371184.0,32.6384,32.7186,32.625,32.6785,371184.0
2016-02-09 12:00:00,48.9,48.97,48.83,48.92,219488.0,32.6785,32.7253,32.6317,32.6919,219488.0
2016-02-09 12:30:00,48.92,49.12,48.9,49.05,245331.0,32.6919,32.8255,32.6785,32.7788,245331.0
2016-02-09 13:00:00,49.06,49.1,48.94,48.98,258358.0,32.7854,32.8122,32.7052,32.732,258358.0
2016-02-09 13:30:00,48.98,49.09,48.98,49.06,220670.0,32.732,32.8055,32.732,32.7854,220670.0
2016-02-09 14:00:00,49.07,49.09,49.0,49.06,416490.0,32.7921,32.8055,32.7453,32.7854,416490.0
2016-02-09 14:30:00,49.06,49.22,49.05,49.21,372896.0,32.7854,32.8924,32.7788,32.8857,372896.0
2016-02-09 15:00:00,49.21,49.32,49.2,49.28,611303.0,32.8857,32.9592,32.879,32.9325,611303.0
2016-02-09 15:30:00,49.27,49.29,49.17,49.2,1091342.0,32.9258,32.9391,32.8589,32.879,1091342.0
2016-02-10 09:30:00,48.9,49.23,48.55,48.59,749364.0,32.6785,32.899,32.4446,32.4713,749364.0
2016-02-10 10:00:00,48.59,48.65,48.33,48.42,676759.0,32.4713,32.5114,32.2976,32.3577,676759.0
2016-02-10 10:30:00,48.43,48.63,48.27,48.61,642804.0,32.3644,32.4981,32.2575,32.4847,642804.0
2016-02-10 11:00:00,48.61,48.69,48.52,48.63,408414.0,32.4847,32.5382,32.4246,32.4981,408414.0
2016-02-10 11:30:00,48.62,49.02,48.58,49.02,298826.0,32.4914,32.7587,32.4647,32.7587,298826.0
2016-02-10 12:00:00,49.02,49.11,48.93,49.05,251319.0,32.7587,32.8188,32.6986,32.7788,251319.0
2016-02-10 12:30:00,49.05,49.11,48.94,49.08,209885.0,32.7788,32.8188,32.7052,32.7988,209885.0
2016-02-10 13:00:00,49.08,49.19,49.07,49.09,171858.0,32.7988,32.8723,32.7921,32.8055,171858.0
2016-02-10 13:30:00,49.09,49.17,49.08,49.13,190200.0,32.8055,32.8589,32.7988,32.8322,190200.0
2016-02-10 14:00:00,49.14,49.32,49.14,49.31,196658.0,32.8389,32.9592,32.8389,32.9525,196658.0
2016-02-10 14:30:00,49.3,49.35,49.19,49.19,258186.0,32.9458,32.9792,32.8723,32.8723,258186.0
2016-02-10 15:00:00,49.19,49.26,49.12,49.2,388402.0,32.8723,32.9191,32.8255,32.879,388402.0
2016-02-10 15:30:00,49.2,49.24,49.1,49.2,787510.0,32.879,32.9057,32.8122,32.879,787510.0
2016-02-11 09:30:00,48.19,48.76,48.06,48.33,751944.0,32.5676,32.9528,32.4798,32.6622,751944.0
2016-02-11 10:00:00,48.32,48.47,48.1,48.46,471328.0,32.6555,32.7569,32.5068,32.7501,471328.0
2016-02-11 10:30:00,48.46,48.6,48.37,48.39,453097.0,32.7501,32.8447,32.6893,32.7028,453097.0
2016-02-11 11:00:00,48.39,48.57,48.28,48.54,308661.0,32.7028,32.8244,32.6285,32.8042,308661.0
2016-02-11 11:30:00,48.54,48.55,48.22,48.23,285163.0,32.8042,32.8109,32.5879,32.5947,285163.0
2016-02-11 12:00:00,48.24,48.29,48.07,48.23,307757.0,32.6014,32.6352,32.4865,32.5947,307757.0
2016-02-11 12:30:00,48.23,48.23,48.08,48.14,143628.0,32.5947,32.5947,32.4933,32.5338,143628.0
2016-02-11 13:00:00,48.14,48.25,48.1,48.17,216205.0,32.5338,32.6082,32.5068,32.5541,216205.0
2016-02-11 13:30:00,48.17,48.18,48.02,48.14,263007.0,32.5541,32.5609,32.4527,32.5338,263007.0
2016-02-11 14:00:00,48.14,48.19,48.08,48.1,280477.0,32.5338,32.5676,32.4933,32.5068,280477.0
2016-02-11 14:30:00,48.1,48.25,48.07,48.1,527102.0,32.5068,32.6082,32.4865,32.5068,527102.0
2016-02-11 15:00:00,48.11,48.18,48.06,48.18,388190.0,32.5136,32.5609,32.4798,32.5609,388190.0
2016-02-11 15:30:00,48.18,48.18,48.04,48.04,745203.0,32.5609,32.5609,32.4663,32.4663,745203.0
2016-02-12 09:30:00,48.0,48.25,47.56,48.19,544162.0,32.4392,32.6082,32.1419,32.5676,544162.0
2016-02-12 10:00:00,48.2,48.28,47.95,48.0,329606.0,32.5744,32.6285,32.4054,32.4392,329606.0
2016-02-12 10:30:00,48.0,48.06,47.88,47.89,368918.0,32.4392,32.4798,32.3581,32.3649,368918.0
2016-02-12 11:00:00,47.88,48.0,47.79,47.94,331546.0,32.3581,32.4392,32.2973,32.3987,331546.0
2016-02-12 11:30:00,47.93,47.98,47.81,47.88,301806.0,32.3919,32.4257,32.3108,32.3581,301806.0
2016-02-12 12:00:00,47.87,47.89,47.61,47.65,218702.0,32.3514,32.3649,32.1757,32.2027,218702.0
2016-02-12 12:30:00,47.64,47.81,47.64,47.79,256528.0,32.1959,32.3108,32.1959,32.2973,256528.0
2016-02-12 13:00:00,47.8,47.93,47.78,47.91,232573.0,32.3041,32.3919,32.2905,32.3784,232573.0
2016-02-12 13:30:00,47.92,48.0,47.88,47.97,259835.0,32.3852,32.4392,32.3581,32.419,259835.0
2016-02-12 14:00:00,47.98,47.99,47.8,47.8,272453.0,32.4257,32.4325,32.3041,32.3041,272453.0
2016-02-12 14:30:00,47.81,47.89,47.77,47.8,317765.0,32.3108,32.3649,32.2838,32.3041,317765.0
2016-02-12 15:00:00,47.8,47.93,47.77,47.92,234215.0,32.3041,32.3919,32.2838,32.3852,234215.0
2016-02-12 15:30:00,47.93,47.94,47.81,47.91,524069.0,32.3919,32.3987,32.3108,32.3784,524069.0
2016-02-16 09:30:00,48.01,48.06,47.55,47.79,471635.0,32.446,32.4798,32.1351,32.2973,471635.0
2016-02-16 10:00:00,47.79,47.91,47.56,47.77,441826.0,32.2973,32.3784,32.1419,32.2838,441826.0
2016-02-16 10:30:00,47.77,47.79,47.47,47.59,409797.0,32.2838,32.2973,32.081,32.1621,409797.0
2016-02-16 11:00:00,47.59,47.98,47.58,47.98,265950.0,32.1621,32.4257,32.1554,32.4257,265950.0
2016-02-16 11:30:00,47.99,48.07,47.83,47.87,395385.0,32.4325,32.4865,32.3243,32.3514,395385.0
2016-02-16 12:00:00,47.87,48.03,47.85,48.01,212806.0,32.3514,32.4595,32.3379,32.446,212806.0
2016-02-16 12:30:00,48.01,48.01,47.83,47.86,142086.0,32.446,32.446,32.3243,32.3446,142086.0
2016-02-16 13:00:00,47.87,47.98,47.79,47.8,186848.0,32.3514,32.4257,32.2973,32.3041,186848.0
2016-02-16 13:30:00,47.79,47.81,47.62,47.62,209791.0,32.2973,32.3108,32.1824,32.1824,209791.0
2016-02-16 14:00:00,47.63,47.77,47.61,47.72,389319.0,32.1892,32.2838,32.1757,32.25,389319.0
2016-02-16 14:30:00,47.72,47.87,47.71,47.83,242971.0,32.25,32.3514,32.2432,32.3243,242971.0
2016-02-16 15:00:00,47.83,47.94,47.82,47.9,234286.0,32.3243,32.3987,32.3176,32.3716,234286.0
2016-02-16 15:30:00,47.9,48.09,47.89,48.08,561741.0,32.3716,32.5,32.3649,32.4933,561741.0
2016-02-17 09:30:00,48.08,48.16,47.52,47.6,406933.0,32.4933,32.5474,32.1148,32.1689,406933.0
2016-02-17 10:00:00,47.59,47.81,47.56,47.72,343086.0,32.1621,32.3108,32.1419,32.25,343086.0
2016-02-17 10:30:00,47.72,47.8,47.65,47.74,323993.0,32.25,32.3041,32.2027,32.2635,323993.0
2016-02-17 11:00:00,47.74,47.94,47.6,47.86,297103.0,32.2635,32.3987,32.1689,32.3446,297103.0
2016-02-17 11:30:00,47.85,47.87,47.73,47.73,250637.0,32.3379,32.3514,32.2568,32.2568,250637.0
2016-02-17 12:00:00,47.74,47.83,47.71,47.79,238170.0,32.2635,32.3243,32.2432,32.2973,238170.0
2016-02-17 12:30:00,47.8,47.81,47.7,47.75,260307.0,32.3041,32.3108,32.2365,32.2703,260307.0
2016-02-17 13:00:00,47.75,47.79,47.67,47.73,257754.0,32.2703,32.2973,32.2162,32.2568,257754.0
2016-02-17 13:30:00,47.72,47.73,47.65,47.67,260099.0,32.25,32.2568,32.2027,32.2162,260099.0
2016-02-17 14:00:00,47.67,47.77,47.66,47.76,258625.0,32.2162,32.2838,32.2094,32.277,258625.0
2016-02-17 14:30:00,47.76,47.76,47.65,47.7,275376.0,32.277,32.277,32.2027,32.2365,275376.0
2016-02-17 15:00:00,47.7,47.75,47.68,47.75,317292.0,32.2365,32.2703,32.223,32.2703,317292.0
2016-02-17 15:30:00,47.75,47.85,47.74,47.82,664283.0,32.2703,32.3379,32.2635,32.3176,664283.0
2016-02-18 09:30:00,47.8,48.16,47.71,48.02,438184.0,32.3041,32.5474,32.2432,32.4527,438184.0
2016-02-18 10:00:00,48.01,48.37,48.0,48.18,423380.0,32.446,32.6893,32.4392,32.5609,423380.0
2016-02-18 10:30:00,48.18,48.47,48.16,48.3,305918.0,32.5609,32.7569,32.5474,32.642,305918.0
2016-02-18 11:00:00,48.3,48.48,48.27,48.47,375630.0,32.642,32.7636,32.6217,32.7569,375630.0
2016-02-18 11:30:00,48.47,48.73,48.46,48.69,445731.0,32.7569,32.9326,32.7501,32.9055,445731.0
2016-02-18 12:00:00,48.69,48.69,48.57,48.6,197775.0,32.9055,32.9055,32.8244,32.8447,197775.0
2016-02-18 12:30:00,48.6,48.72,48.56,48.7,179774.0,32.8447,32.9258,32.8177,32.9123,179774.0
2016-02-18 13:00:00,48.69,48.79,48.67,48.68,202779.0,32.9055,32.9731,32.892,32.8988,202779.0
2016-02-18 13:30:00,48.69,48.72,48.65,48.71,219403.0,32.9055,32.9258,32.8785,32.9191,219403.0
2016-02-18 14:00:00,48.71,48.9,48.7,48.81,327863.0,32.9191,33.0475,32.9123,32.9866,327863.0
2016-02-18 14:30:00,48.82,48.9,48.74,48.9,320325.0,32.9934,33.0475,32.9393,33.0475,320325.0
2016-02-18 15:00:00,48.9,48.91,48.66,48.67,494561.0,33.0475,33.0542,32.8853,32.892,494561.0
2016-02-18 15:30:00,48.67,48.89,48.66,48.87,853960.0,32.892,33.0407,32.8853,33.0272,853960.0
2016-02-19 09:30:00,48.63,48.86,48.23,48.57,715778.0,32.865,33.0204,32.5947,32.8244,715778.0
2016-02-19 10:00:00,48.58,48.79,48.48,48.66,338527.0,32.8312,32.9731,32.7636,32.8853,338527.0
2016-02-19 10:30:00,48.66,48.93,48.63,48.87,275043.0,32.8853,33.0677,32.865,33.0272,275043.0
2016-02-19 11:00:00,48.87,48.89,48.65,48.72,258083.0,33.0272,33.0407,32.8785,32.9258,258083.0
2016-02-19 11:30:00,48.72,48.88,48.68,48.75,275453.0,32.9258,33.0339,32.8988,32.9461,275453.0
2016-02-19 12:00:00,48.76,48.78,48.6,48.6,154573.0,32.9528,32.9664,32.8447,32.8447,154573.0
2016-02-19 12:30:00,48.59,48.66,48.52,48.52,140920.0,32.838,32.8853,32.7907,32.7907,140920.0
2016-02-19 13:00:00,48.53,48.58,48.5,48.55,123931.0,32.7974,32.8312,32.7771,32.8109,123931.0
2016-02-19 13:30:00,48.55,48.59,48.47,48.58,190056.0,32.8109,32.838,32.7569,32.8312,190056.0
2016-02-19 14:00:00,48.57,48.6,48.45,48.47,143212.0,32.8244,32.8447,32.7433,32.7569,143212.0
2016-02-19 14:30:00,48.48,48.51,48.35,48.35,185619.0,32.7636,32.7839,32.6758,32.6758,185619.0
2016-02-19 15:00:00,48.36,48.48,48.35,48.45,186128.0,32.6825,32.7636,32.6758,32.7433,186128.0
2016-02-19 15:30:00,48.45,48.58,48.42,48.57,597792.0,32.7433,32.8312,32.7231,32.8244,597792.0
2016-02-22 09:30:00,48.61,48.8,48.46,48.78,297654.0,32.8515,32.9799,32.7501,32.9664,297654.0
2016-02-22 10:00:00,48.79,49.04,48.77,48.96,351252.0,32.9731,33.1421,32.9596,33.088,351252.0
2016-02-22 10:30:00,48.96,49.09,48.92,49.07,243540.0,33.088,33.1759,33.061,33.1623,243540.0
2016-02-22 11:00:00,49.07,49.07,48.92,48.99,171913.0,33.1623,33.1623,33.061,33.1083,171913.0
2016-02-22 11:30:00,49.0,49.1,48.98,49.02,201925.0,33.115,33.1826,33.1015,33.1286,201925.0
2016-02-22 12:00:00,49.01,49.08,48.97,49.08,155415.0,33.1218,33.1691,33.0948,33.1691,155415.0
2016-02-22 12:30:00,49.07,49.09,49.02,49.09,142908.0,33.1623,33.1759,33.1286,33.1759,142908.0
2016-02-22 13:00:00,49.08,49.09,48.95,48.96,109071.0,33.1691,33.1759,33.0813,33.088,109071.0
2016-02-22 13:30:00,48.97,49.04,48.91,49.01,171861.0,33.0948,33.1421,33.0542,33.1218,171861.0
2016-02-22 14:00:00,49.01,49.04,48.95,48.97,149985.0,33.1218,33.1421,33.0813,33.0948,149985.0
2016-02-22 14:30:00,48.97,49.0,48.92,48.99,194920.0,33.0948,33.115,33.061,33.1083,194920.0
2016-02-22 15:00:00,49.0,49.04,48.97,49.01,220967.0,33.115,33.1421,33.0948,33.1218,220967.0
2016-02-22 15:30:00,49.01,49.1,49.01,49.09,454228.0,33.1218,33.1826,33.1218,33.1759,454228.0
2016-02-23 09:30:00,48.97,49.2,48.75,48.84,379495.0,33.0948,33.2502,32.9461,33.0069,379495.0
2016-02-23 10:00:00,48.84,49.17,48.81,49.13,158959.0,33.0069,33.2299,32.9866,33.2029,158959.0
2016-02-23 10:30:00,49.13,49.14,48.98,49.01,221970.0,33.2029,33.2097,33.1015,33.1218,221970.0
2016-02-23 11:00:00,49.02,49.12,48.98,49.11,275159.0,33.1286,33.1961,33.1015,33.1894,275159.0
2016-02-23 11:30:00,49.11,49.11,48.94,48.95,120964.0,33.1894,33.1894,33.0745,33.0813,120964.0
2016-02-23 12:00:00,48.96,49.03,48.96,48.98,166862.0,33.088,33.1353,33.088,33.1015,166862.0
2016-02-23 12:30:00,48.97,49.04,48.93,49.02,153809.0,33.0948,33.1421,33.0677,33.1286,153809.0
2016-02-23 13:00:00,49.02,49.14,48.99,49.09,140614.0,33.1286,33.2097,33.1083,33.1759,140614.0
2016-02-23 13:30:00,49.1,49.12,49.04,49.06,143965.0,33.1826,33.1961,33.1421,33.1556,143965.0
2016-02-23 14:00:00,49.06,49.07,48.86,48.88,156408.0,33.1556,33.1623,33.0204,33.0339,156408.0
2016-02-23 14:30:00,48.89,49.0,48.86,48.97,160737.0,33.0407,33.115,33.0204,33.0948,160737.0
2016-02-23 15:00:00,48.97,49.01,48.94,48.96,165860.0,33.0948,33.1218,33.0745,33.088,165860.0
2016-02-23 15:30:00,48.97,49.27,48.96,49.11,628421.0,33.0948,33.2975,33.088,33.1894,628421.0
2016-02-24 09:30:00,48.83,49.39,48.8,49.18,307920.0,33.0002,33.3786,32.9799,33.2367,307920.0
2016-02-24 10:00:00,49.18,49.18,48.87,48.98,298946.0,33.2367,33.2367,33.0272,33.1015,298946.0
2016-02-24 10:30:00,48.99,49.04,48.88,48.91,242040.0,33.1083,33.1421,33.0339,33.0542,242040.0
2016-02-24 11:00:00,48.92,48.94,48.67,48.78,247126.0,33.061,33.0745,32.892,32.9664,247126.0
2016-02-24 11:30:00,48.78,48.82,48.63,48.76,192764.0,32.9664,32.9934,32.865,32.9528,192764.0
2016-02-24 12:00:00,48.76,48.79,48.66,48.78,130345.0,32.9528,32.9731,32.8853,32.9664,130345.0
2016-02-24 12:30:00,48.78,48.78,48.62,48.69,137793.0,32.9664,32.9664,32.8582,32.9055,137793.0
2016-02-24 13:00:00,48.7,48.7,48.59,48.68,130409.0,32.9123,32.9123,32.838,32.8988,130409.0
2016-02-24 13:30:00,48.68,48.77,48.66,48.77,141537.0,32.8988,32.9596,32.8853,32.9596,141537.0
2016-02-24 14:00:00,48.77,48.87,48.73,48.84,165935.0,32.9596,33.0272,32.9326,33.0069,165935.0
2016-02-24 14:30:00,48.84,48.93,48.83,48.91,139139.0,33.0069,33.0677,33.0002,33.0542,139139.0
2016-02-24 15:00:00,48.91,49.07,48.9,49.02,240925.0,33.0542,33.1623,33.0475,33.1286,240925.0
2016-02-24 15:30:00,49.01,49.04,48.91,48.97,600458.0,33.1218,33.1421,33.0542,33.0948,600458.0
2016-02-25 09:30:00,48.93,49.33,48.87,49.25,446317.0,33.0677,33.3381,33.0272,33.284,446317.0
2016-02-25 10:00:00,49.25,49.33,49.13,49.13,222205.0,33.284,33.3381,33.2029,33.2029,222205.0
2016-02-25 10:30:00,49.13,49.31,49.04,49.3,223757.0,33.2029,33.3245,33.1421,33.3178,223757.0
2016-02-25 11:00:00,49.3,49.3,49.21,49.26,186172.0,33.3178,33.3178,33.257,33.2908,186172.0
2016-02-25 11:30:00,49.27,49.29,49.18,49.24,337555.0,33.2975,33.311,33.2367,33.2772,337555.0
2016-02-25 12:00:00,49.24,49.4,49.23,49.37,136385.0,33.2772,33.3854,33.2705,33.3651,136385.0
2016-02-25 12:30:00,49.38,49.43,49.32,49.36,132671.0,33.3719,33.4056,33.3313,33.3583,132671.0
2016-02-25 13:00:00,49.35,49.36,49.24,49.25,115081.0,33.3516,33.3583,33.2772,33.284,115081.0
2016-02-25 13:30:00,49.26,49.29,49.22,49.25,111186.0,33.2908,33.311,33.2637,33.284,111186.0
2016-02-25 14:00:00,49.25,49.26,49.1,49.14,185029.0,33.284,33.2908,33.1826,33.2097,185029.0
2016-02-25 14:30:00,49.14,49.19,49.12,49.15,116275.0,33.2097,33.2434,33.1961,33.2164,116275.0
2016-02-25 15:00:00,49.15,49.18,49.13,49.15,332998.0,33.2164,33.2367,33.2029,33.2164,332998.0
2016-02-25 15:30:00,49.15,49.39,49.14,49.36,579109.0,33.2164,33.3786,33.2097,33.3583,579109.0
2016-02-26 09:30:00,49.34,49.36,49.07,49.13,508186.0,33.3448,33.3583,33.1623,33.2029,508186.0
2016-02-26 10:00:00,49.14,49.16,48.88,48.96,385627.0,33.2097,33.2232,33.0339,33.088,385627.0
2016-02-26 10:30:00,48.96,49.01,48.66,48.73,329968.0,33.088,33.1218,32.8853,32.9326,329968.0
2016-02-26 11:00:00,48.72,48.72,48.4,48.42,483183.0,32.9258,32.9258,32.7096,32.7231,483183.0
2016-02-26 11:30:00,48.42,49.0,48.13,48.19,512294.0,32.7231,33.115,32.5271,32.5676,512294.0
2016-02-26 12:00:00,48.2,48.49,48.1,48.49,283978.0,32.5744,32.7704,32.5068,32.7704,283978.0
2016-02-26 12:30:00,48.48,48.56,48.44,48.46,177660.0,32.7636,32.8177,32.7366,32.7501,177660.0
2016-02-26 13:00:00,48.46,48.47,48.21,48.21,160699.0,32.7501,32.7569,32.5811,32.5811,160699.0
2016-02-26 13:30:00,48.22,48.35,48.13,48.32,257019.0,32.5879,32.6758,32.5271,32.6555,257019.0
2016-02-26 14:00:00,48.33,48.37,48.28,48.31,418740.0,32.6622,32.6893,32.6285,32.6487,418740.0
2016-02-26 14:30:00,48.3,48.31,48.17,48.28,234459.0,32.642,32.6487,32.5541,32.6285,234459.0
2016-02-26 15:00:00,48.27,48.35,48.25,48.31,217329.0,32.6217,32.6758,32.6082,32.6487,217329.0
2016-02-26 15:30:00,48.32,48.38,48.16,48.16,674482.0,32.6555,32.696,32.5474,32.5474,674482.0
2016-02-29 09:30:00,48.28,48.38,48.11,48.31,493007.0,32.6285,32.696,32.5136,32.6487,493007.0
2016-02-29 10:00:00,48.3,48.43,48.24,48.37,401696.0,32.642,32.7298,32.6014,32.6893,401696.0
2016-02-29 10:30:00,48.37,48.51,48.31,48.45,291535.0,32.6893,32.7839,32.6487,32.7433,291535.0
2016-02-29 11:00:00,48.45,48.59,48.43,48.58,334927.0,32.7433,32.838,32.7298,32.8312,334927.0
2016-02-29 11:30:00,48.57,48.64,48.5,48.64,250724.0,32.8244,32.8717,32.7771,32.8717,250724.0
2016-02-29 12:00:00,48.64,48.67,48.48,48.48,178571.0,32.8717,32.892,32.7636,32.7636,178571.0
2016-02-29 12:30:00,48.49,48.63,48.45,48.6,125108.0,32.7704,32.865,32.7433,32.8447,125108.0
2016-02-29 13:00:00,48.59,48.61,48.5,48.51,161803.0,32.838,32.8515,32.7771,32.7839,161803.0
2016-02-29 13:30:00,48.51,48.64,48.49,48.59,140760.0,32.7839,32.8717,32.7704,32.838,140760.0
2016-02-29 14:00:00,48.59,48.6,48.44,48.45,216128.0,32.838,32.8447,32.7366,32.7433,216128.0
2016-02-29 14:30:00,48.45,48.47,48.34,48.47,212767.0,32.7433,32.7569,32.669,32.7569,212767.0
2016-02-29 15:00:00,48.47,48.47,48.25,48.27,286140.0,32.7569,32.7569,32.6082,32.6217,286140.0
2016-02-29 15:30:00,48.27,48.33,48.18,48.18,635737.0,32.6217,32.6622,32.5609,32.5609,635737.0
2016-03-01 09:30:00,48.34,48.6,48.32,48.48,377717.0,32.669,32.8447,32.6555,32.7636,377717.0
2016-03-01 10:00:00,48.48,48.48,48.19,48.22,334552.0,32.7636,32.7636,32.5676,32.5879,334552.0
2016-03-01 10:30:00,48.21,48.22,47.9,47.97,292919.0,32.5811,32.5879,32.3716,32.419,292919.0
2016-03-01 11:00:00,47.96,47.96,47.64,47.79,530288.0,32.4122,32.4122,32.1959,32.2973,530288.0
2016-03-01 11:30:00,47.79,47.8,47.61,47.65,389211.0,32.2973,32.3041,32.1757,32.2027,389211.0
2016-03-01 12:00:00,47.65,47.71,47.57,47.57,299117.0,32.2027,32.2432,32.1486,32.1486,299117.0
2016-03-01 12:30:00,47.58,47.65,47.5,47.51,252687.0,32.1554,32.2027,32.1013,32.1081,252687.0
2016-03-01 13:00:00,47.51,47.51,47.39,47.39,331247.0,32.1081,32.1081,32.027,32.027,331247.0
2016-03-01 13:30:00,47.39,47.47,47.32,47.33,314882.0,32.027,32.081,31.9797,31.9864,314882.0
2016-03-01 14:00:00,47.34,47.47,47.27,47.39,401587.0,31.9932,32.081,31.9459,32.027,401587.0
2016-03-01 14:30:00,47.39,47.61,47.33,47.61,395246.0,32.027,32.1757,31.9864,32.1757,395246.0
2016-03-01 15:00:00,47.61,47.76,47.6,47.7,530711.0,32.1757,32.277,32.1689,32.2365,530711.0
2016-03-01 15:30:00,47.69,47.7,47.46,47.5,1363503.0,32.2297,32.2365,32.0743,32.1013,1363503.0
2016-03-02 09:30:00,47.55,47.6,46.56,47.04,989075.0,32.1351,32.1689,31.466,31.7904,989075.0
2016-03-02 10:00:00,47.04,47.34,46.9,47.33,553771.0,31.7904,31.9932,31.6958,31.9864,553771.0
2016-03-02 10:30:00,47.32,47.5,47.24,47.43,346734.0,31.9797,32.1013,31.9256,32.054,346734.0
2016-03-02 11:00:00,47.43,47.8,47.4,47.78,596617.0,32.054,32.3041,32.0337,32.2905,596617.0
2016-03-02 11:30:00,47.78,48.03,47.66,47.98,448281.0,32.2905,32.4595,32.2094,32.4257,448281.0
2016-03-02 12:00:00,47.98,47.98,47.79,47.94,208117.0,32.4257,32.4257,32.2973,32.3987,208117.0
2016-03-02 12:30:00,47.93,48.02,47.91,48.01,162432.0,32.3919,32.4527,32.3784,32.446,162432.0
2016-03-02 13:00:00,48.01,48.07,47.94,47.96,205278.0,32.446,32.4865,32.3987,32.4122,205278.0
2016-03-02 13:30:00,47.96,48.0,47.95,47.95,128407.0,32.4122,32.4392,32.4054,32.4054,128407.0
2016-03-02 14:00:00,47.95,47.98,47.91,47.94,183458.0,32.4054,32.4257,32.3784,32.3987,183458.0
2016-03-02 14:30:00,47.94,48.02,47.92,48.02,172203.0,32.3987,32.4527,32.3852,32.4527,172203.0
2016-03-02 15:00:00,48.01,48.02,47.9,47.91,219480.0,32.446,32.4527,32.3716,32.3784,219480.0
2016-03-02 15:30:00,47.9,48.02,47.87,47.97,503194.0,32.3716,32.4527,32.3514,32.419,503194.0
2016-03-03 09:30:00,48.14,48.18,47.53,47.54,460631.0,32.5338,32.5609,32.1216,32.1283,460631.0
2016-03-03 10:00:00,47.53,47.7,47.47,47.48,461301.0,32.1216,32.2365,32.081,32.0878,461301.0
2016-03-03 10:30:00,47.48,47.8,47.47,47.71,212799.0,32.0878,32.3041,32.081,32.2432,212799.0
2016-03-03 11:00:00,47.71,47.91,47.67,47.86,322213.0,32.2432,32.3784,32.2162,32.3446,322213.0
2016-03-03 11:30:00,47.86,47.92,47.75,47.76,215301.0,32.3446,32.3852,32.2703,32.277,215301.0
2016-03-03 12:00:00,47.75,47.8,47.5,47.51,320850.0,32.2703,32.3041,32.1013,32.1081,320850.0
2016-03-03 12:30:00,47.51,47.64,47.5,47.63,160084.0,32.1081,32.1959,32.1013,32.1892,160084.0
2016-03-03 13:00:00,47.62,47.73,47.52,47.72,209483.0,32.1824,32.2568,32.1148,32.25,209483.0
2016-03-03 13:30:00,47.72,47.81,47.67,47.77,197615.0,32.25,32.3108,32.2162,32.2838,197615.0
2016-03-03 14:00:00,47.78,47.84,47.75,47.8,173082.0,32.2905,32.3311,32.2703,32.3041,173082.0
2016-03-03 14:30:00,47.8,47.98,47.75,47.97,225762.0,32.3041,32.4257,32.2703,32.419,225762.0
2016-03-03 15:00:00,47.97,48.08,47.9,48.08,183331.0,32.419,32.4933,32.3716,32.4933,183331.0
2016-03-03 15:30:00,48.08,48.18,48.08,48.17,649392.0,32.4933,32.5609,32.4933,32.5541,649392.0
2016-03-04 09:30:00,47.88,48.09,47.74,48.02,636275.0,32.3581,32.5,32.2635,32.4527,636275.0
2016-03-04 10:00:00,48.01,48.48,47.94,48.45,362953.0,32.446,32.7636,32.3987,32.7433,362953.0
2016-03-04 10:30:00,48.45,48.64,48.41,48.52,402238.0,32.7433,32.8717,32.7163,32.7907,402238.0
2016-03-04 11:00:00,48.52,48.57,48.34,48.35,314687.0,32.7907,32.8244,32.669,32.6758,314687.0
2016-03-04 11:30:00,48.35,48.5,48.28,48.34,292687.0,32.6758,32.7771,32.6285,32.669,292687.0
2016-03-04 12:00:00,48.34,48.55,48.33,48.53,189997.0,32.669,32.8109,32.6622,32.7974,189997.0
2016-03-04 12:30:00,48.52,48.56,48.43,48.56,147963.0,32.7907,32.8177,32.7298,32.8177,147963.0
2016-03-04 13:00:00,48.56,48.59,48.47,48.57,205725.0,32.8177,32.838,32.7569,32.8244,205725.0
2016-03-04 13:30:00,48.58,48.6,48.46,48.51,223458.0,32.8312,32.8447,32.7501,32.7839,223458.0
2016-03-04 14:00:00,48.51,48.77,48.5,48.61,286934.0,32.7839,32.9596,32.7771,32.8515,286934.0
2016-03-04 14:30:00,48.61,48.64,48.52,48.56,301600.0,32.8515,32.8717,32.7907,32.8177,301600.0
2016-03-04 15:00:00,48.55,48.59,48.44,48.59,312025.0,32.8109,32.838,32.7366,32.838,312025.0
2016-03-04 15:30:00,48.59,48.66,48.56,48.62,849282.0,32.838,32.8853,32.8177,32.8582,849282.0
2016-03-07 09:30:00,48.55,48.65,48.07,48.39,739259.0,32.8109,32.8785,32.4865,32.7028,739259.0
2016-03-07 10:00:00,48.4,48.53,48.29,48.53,466942.0,32.7096,32.7974,32.6352,32.7974,466942.0
2016-03-07 10:30:00,48.54,48.58,48.4,48.47,359048.0,32.8042,32.8312,32.7096,32.7569,359048.0
2016-03-07 11:00:00,48.46,48.61,48.4,48.6,238587.0,32.7501,32.8515,32.7096,32.8447,238587.0
2016-03-07 11:30:00,48.6,48.63,48.46,48.5,244746.0,32.8447,32.865,32.7501,32.7771,244746.0
2016-03-07 12:00:00,48.49,48.53,48.43,48.47,187311.0,32.7704,32.7974,32.7298,32.7569,187311.0
2016-03-07 12:30:00,48.47,48.56,48.46,48.54,198099.0,32.7569,32.8177,32.7501,32.8042,198099.0
2016-03-07 13:00:00,48.54,48.6,48.49,48.51,242026.0,32.8042,32.8447,32.7704,32.7839,242026.0
2016-03-07 13:30:00,48.52,48.68,48.51,48.61,222364.0,32.7907,32.8988,32.7839,32.8515,222364.0
2016-03-07 14:00:00,48.62,48.65,48.53,48.61,245370.0,32.8582,32.8785,32.7974,32.8515,245370.0
2016-03-07 14:30:00,48.6,48.6,48.5,48.53,263083.0,32.8447,32.8447,32.7771,32.7974,263083.0
2016-03-07 15:00:00,48.52,48.57,48.46,48.55,293124.0,32.7907,32.8244,32.7501,32.8109,293124.0
2016-03-07 15:30:00,48.55,48.58,48.46,48.48,871126.0,32.8109,32.8312,32.7501,32.7636,871126.0
2016-03-08 09:30:00,48.67,48.81,48.43,48.7,304637.0,32.892,32.9866,32.7298,32.9123,304637.0
2016-03-08 10:00:00,48.7,48.99,48.66,48.98,407674.0,32.9123,33.1083,32.8853,33.1015,407674.0
2016-03-08 10:30:00,48.98,49.29,48.98,49.27,385481.0,33.1015,33.311,33.1015,33.2975,385481.0
2016-03-08 11:00:00,49.27,49.29,49.11,49.16,236847.0,33.2975,33.311,33.1894,33.2232,236847.0
2016-03-08 11:30:00,49.15,49.23,49.11,49.13,208468.0,33.2164,33.2705,33.1894,33.2029,208468.0
2016-03-08 12:00:00,49.13,49.18,49.1,49.16,177388.0,33.2029,33.2367,33.1826,33.2232,177388.0
2016-03-08 12:30:00,49.15,49.25,49.14,49.23,348979.0,33.2164,33.284,33.2097,33.2705,348979.0
2016-03-08 13:00:00,49.24,49.25,49.16,49.2,275369.0,33.2772,33.284,33.2232,33.2502,275369.0
2016-03-08 13:30:00,49.2,49.21,49.12,49.19,131826.0,33.2502,33.257,33.1961,33.2434,131826.0
2016-03-08 14:00:00,49.18,49.21,49.12,49.12,162449.0,33.2367,33.257,33.1961,33.1961,162449.0
2016-03-08 14:30:00,49.12,49.14,49.06,49.12,228287.0,33.1961,33.2097,33.1556,33.1961,228287.0
2016-03-08 15:00:00,49.11,49.14,49.03,49.13,297758.0,33.1894,33.2097,33.1353,33.2029,297758.0
2016-03-08 15:30:00,49.12,49.2,49.1,49.17,804898.0,33.1961,33.2502,33.1826,33.2299,804898.0
2016-03-09 09:30:00,49.14,49.69,49.02,49.62,697551.0,33.2097,33.5814,33.1286,33.534,697551.0
2016-03-09 10:00:00,49.6,49.61,49.45,49.57,363390.0,33.5205,33.5273,33.4192,33.5003,363390.0
2016-03-09 10:30:00,49.58,49.63,49.44,49.47,264115.0,33.507,33.5408,33.4124,33.4327,264115.0
2016-03-09 11:00:00,49.47,49.48,49.29,49.4,280398.0,33.4327,33.4394,33.311,33.3854,280398.0
2016-03-09 11:30:00,49.4,49.64,49.35,49.59,289653.0,33.3854,33.5476,33.3516,33.5138,289653.0
2016-03-09 12:00:00,49.59,49.62,49.54,49.56,150659.0,33.5138,33.534,33.48,33.4935,150659.0
2016-03-09 12:30:00,49.56,49.6,49.43,49.44,241306.0,33.4935,33.5205,33.4056,33.4124,241306.0
2016-03-09 13:00:00,49.45,49.55,49.41,49.54,131430.0,33.4192,33.4867,33.3921,33.48,131430.0
2016-03-09 13:30:00,49.54,49.58,49.5,49.51,182964.0,33.48,33.507,33.453,33.4597,182964.0
2016-03-09 14:00:00,49.52,49.53,49.4,49.45,160110.0,33.4665,33.4732,33.3854,33.4192,160110.0
2016-03-09 14:30:00,49.45,49.55,49.44,49.54,230236.0,33.4192,33.4867,33.4124,33.48,230236.0
2016-03-09 15:00:00,49.55,49.55,49.44,49.5,296677.0,33.4867,33.4867,33.4124,33.453,296677.0
2016-03-09 15:30:00,49.5,49.59,49.44,49.55,614942.0,33.453,33.5138,33.4124,33.4867,614942.0
2016-03-10 09:30:00,49.66,49.89,49.5,49.85,481296.0,33.5611,33.7165,33.453,33.6895,481296.0
2016-03-10 10:00:00,49.85,49.93,49.73,49.86,312117.0,33.6895,33.7436,33.6084,33.6962,312117.0
2016-03-10 10:30:00,49.86,49.88,49.54,49.57,392169.0,33.6962,33.7098,33.48,33.5003,392169.0
2016-03-10 11:00:00,49.57,49.73,49.49,49.57,400284.0,33.5003,33.6084,33.4462,33.5003,400284.0
2016-03-10 11:30:00,49.57,49.58,49.36,49.37,349182.0,33.5003,33.507,33.3583,33.3651,349182.0
2016-03-10 12:00:00,49.36,49.46,49.3,49.37,199429.0,33.3583,33.4259,33.3178,33.3651,199429.0
2016-03-10 12:30:00,49.37,49.55,49.29,49.52,414380.0,33.3651,33.4867,33.311,33.4665,414380.0
2016-03-10 13:00:00,49.52,49.78,49.52,49.7,345117.0,33.4665,33.6422,33.4665,33.5881,345117.0
2016-03-10 13:30:00,49.69,49.76,49.59,49.69,274483.0,33.5814,33.6287,33.5138,33.5814,274483.0
2016-03-10 14:00:00,49.68,49.78,49.63,49.73,870749.0,33.5746,33.6422,33.5408,33.6084,870749.0
2016-03-10 14:30:00,49.73,49.78,49.65,49.75,698508.0,33.6084,33.6422,33.5543,33.6219,698508.0
2016-03-10 15:00:00,49.75,49.8,49.67,49.76,385719.0,33.6219,33.6557,33.5678,33.6287,385719.0
2016-03-10 15:30:00,49.77,49.87,49.74,49.87,704164.0,33.6354,33.703,33.6151,33.703,704164.0
2016-03-11 09:30:00,49.95,50.0,49.81,49.86,463604.0,33.7571,33.7909,33.6625,33.6962,463604.0
2016-03-11 10:00:00,49.86,49.99,49.86,49.96,392038.0,33.6962,33.7841,33.6962,33.7638,392038.0
2016-03-11 10:30:00,49.96,50.12,49.94,50.08,784265.0,33.7638,33.872,33.7503,33.8449,784265.0
2016-03-11 11:00:00,50.09,50.14,50.01,50.05,331419.0,33.8517,33.8855,33.7976,33.8247,331419.0
2016-03-11 11:30:00,50.05,50.09,49.99,50.06,328088.0,33.8247,33.8517,33.7841,33.8314,328088.0
2016-03-11 12:00:00,50.06,50.11,50.0,50.1,247055.0,33.8314,33.8652,33.7909,33.8584,247055.0
2016-03-11 12:30:00,50.09,50.11,50.01,50.03,174723.0,33.8517,33.8652,33.7976,33.8111,174723.0
2016-03-11 13:00:00,50.04,50.05,49.82,49.82,196122.0,33.8179,33.8247,33.6692,33.6692,196122.0
2016-03-11 13:30:00,49.82,49.86,49.75,49.81,253462.0,33.6692,33.6962,33.6219,33.6625,253462.0
2016-03-11 14:00:00,49.8,49.85,49.73,49.74,142377.0,33.6557,33.6895,33.6084,33.6151,142377.0
2016-03-11 14:30:00,49.75,49.87,49.68,49.68,144980.0,33.6219,33.703,33.5746,33.5746,144980.0
2016-03-11 15:00:00,49.68,49.77,49.68,49.74,237634.0,33.5746,33.6354,33.5746,33.6151,237634.0
2016-03-11 15:30:00,49.73,49.83,49.68,49.77,546466.0,33.6084,33.676,33.5746,33.6354,546466.0
2016-03-14 09:30:00,49.89,49.94,49.66,49.81,348937.0,33.7165,33.7503,33.5611,33.6625,348937.0
2016-03-14 10:00:00,49.81,49.91,49.62,49.68,171404.0,33.6625,33.73,33.534,33.5746,171404.0
2016-03-14 10:30:00,49.68,49.78,49.54,49.74,185077.0,33.5746,33.6422,33.48,33.6151,185077.0
2016-03-14 11:00:00,49.74,49.85,49.72,49.83,175449.0,33.6151,33.6895,33.6016,33.676,175449.0
2016-03-14 11:30:00,49.83,49.87,49.74,49.87,144767.0,33.676,33.703,33.6151,33.703,144767.0
2016-03-14 12:00:00,49.87,50.03,49.85,50.02,325968.0,33.703,33.8111,33.6895,33.8044,325968.0
2016-03-14 12:30:00,50.02,50.06,49.97,49.99,126802.0,33.8044,33.8314,33.7706,33.7841,126802.0
2016-03-14 13:00:00,49.99,50.0,49.89,49.93,183030.0,33.7841,33.7909,33.7165,33.7436,183030.0
2016-03-14 13:30:00,49.93,50.0,49.91,49.92,300110.0,33.7436,33.7909,33.73,33.7368,300110.0
2016-03-14 14:00:00,49.92,49.93,49.87,49.92,256334.0,33.7368,33.7436,33.703,33.7368,256334.0
2016-03-14 14:30:00,49.93,49.99,49.92,49.94,158068.0,33.7436,33.7841,33.7368,33.7503,158068.0
2016-03-14 15:00:00,49.94,50.0,49.93,49.98,206391.0,33.7503,33.7909,33.7436,33.7773,206391.0
2016-03-14 15:30:00,49.98,50.04,49.93,49.93,455313.0,33.7773,33.8179,33.7436,33.7436,455313.0
2016-03-15 09:30:00,49.68,50.19,49.6,50.08,500946.0,33.5746,33.9193,33.5205,33.8449,500946.0
2016-03-15 10:00:00,50.08,50.24,50.08,50.16,523001.0,33.8449,33.9531,33.8449,33.899,523001.0
2016-03-15 10:30:00,50.16,50.42,50.12,50.39,381952.0,33.899,34.0747,33.872,34.0544,381952.0
2016-03-15 11:00:00,50.38,50.4,50.14,50.17,283267.0,34.0477,34.0612,33.8855,33.9057,283267.0
2016-03-15 11:30:00,50.17,50.23,50.06,50.14,178654.0,33.9057,33.9463,33.8314,33.8855,178654.0
2016-03-15 12:00:00,50.15,50.29,50.14,50.25,233002.0,33.8922,33.9868,33.8855,33.9598,233002.0
2016-03-15 12:30:00,50.25,50.26,50.12,50.26,294868.0,33.9598,33.9666,33.872,33.9666,294868.0
2016-03-15 13:00:00,50.26,50.31,50.23,50.24,183793.0,33.9666,34.0004,33.9463,33.9531,183793.0
2016-03-15 13:30:00,50.25,50.31,50.25,50.28,132149.0,33.9598,34.0004,33.9598,33.9801,132149.0
2016-03-15 14:00:00,50.28,50.32,50.27,50.28,160157.0,33.9801,34.0071,33.9733,33.9801,160157.0
2016-03-15 14:30:00,50.28,50.4,50.27,50.37,180671.0,33.9801,34.0612,33.9733,34.0409,180671.0
2016-03-15 15:00:00,50.37,50.4,50.3,50.3,236637.0,34.0409,34.0612,33.9936,33.9936,236637.0
2016-03-15 15:30:00,50.3,50.34,50.18,50.32,665613.0,33.9936,34.0206,33.9125,34.0071,665613.0
2016-03-16 09:30:00,50.2,50.22,49.74,49.96,386679.0,33.926,33.9395,33.6151,33.7638,386679.0
2016-03-16 10:00:00,49.97,50.02,49.76,49.79,151276.0,33.7706,33.8044,33.6287,33.6489,151276.0
2016-03-16 10:30:00,49.8,49.98,49.8,49.88,185820.0,33.6557,33.7773,33.6557,33.7098,185820.0
2016-03-16 11:00:00,49.88,50.01,49.83,49.97,150020.0,33.7098,33.7976,33.676,33.7706,150020.0
2016-03-16 11:30:00,49.98,50.06,49.97,50.06,159229.0,33.7773,33.8314,33.7706,33.8314,159229.0
2016-03-16 12:00:00,50.07,50.07,49.92,49.93,163724.0,33.8382,33.8382,33.7368,33.7436,163724.0
2016-03-16 12:30:00,49.93,50.06,49.92,50.01,129591.0,33.7436,33.8314,33.7368,33.7976,129591.0
2016-03-16 13:00:00,50.01,50.03,49.86,49.89,99795.0,33.7976,33.8111,33.6962,33.7165,99795.0
2016-03-16 13:30:00,49.89,50.03,49.89,49.95,155063.0,33.7165,33.8111,33.7165,33.7571,155063.0
2016-03-16 14:00:00,49.96,50.82,49.96,50.82,804318.0,33.7638,34.345,33.7638,34.345,804318.0
2016-03-16 14:30:00,50.82,50.83,50.58,50.62,347215.0,34.345,34.3518,34.1828,34.2099,347215.0
2016-03-16 15:00:00,50.62,50.79,50.58,50.75,419130.0,34.2099,34.3248,34.1828,34.2977,419130.0
2016-03-16 15:30:00,50.75,50.79,50.65,50.7,691199.0,34.2977,34.3248,34.2301,34.2639,691199.0
2016-03-17 09:30:00,50.6,50.62,50.36,50.47,559599.0,34.1963,34.2099,34.0342,34.1085,559599.0
2016-03-17 10:00:00,50.47,50.66,50.46,50.62,334036.0,34.1085,34.2369,34.1017,34.2099,334036.0
2016-03-17 10:30:00,50.62,50.83,50.58,50.76,506473.0,34.2099,34.3518,34.1828,34.3045,506473.0
2016-03-17 11:00:00,50.76,50.89,50.75,50.87,243189.0,34.3045,34.3923,34.2977,34.3788,243189.0
2016-03-17 11:30:00,50.87,50.95,50.8,50.95,226436.0,34.3788,34.4329,34.3315,34.4329,226436.0
2016-03-17 12:00:00,50.94,51.0,50.87,50.98,242624.0,34.4261,34.4667,34.3788,34.4532,242624.0
2016-03-17 12:30:00,50.98,51.0,50.9,50.97,173290.0,34.4532,34.4667,34.3991,34.4464,173290.0
2016-03-17 13:00:00,50.97,50.99,50.86,50.91,125263.0,34.4464,34.4599,34.3721,34.4059,125263.0
2016-03-17 13:30:00,50.91,50.99,50.88,50.94,184569.0,34.4059,34.4599,34.3856,34.4261,184569.0
2016-03-17 14:00:00,50.94,50.97,50.89,50.96,213686.0,34.4261,34.4464,34.3923,34.4396,213686.0
2016-03-17 14:30:00,50.96,50.99,50.92,50.95,182101.0,34.4396,34.4599,34.4126,34.4329,182101.0
2016-03-17 15:00:00,50.96,50.96,50.88,50.89,280960.0,34.4396,34.4396,34.3856,34.3923,280960.0
2016-03-17 15:30:00,50.89,50.94,50.8,50.84,686139.0,34.3923,34.4261,34.3315,34.3585,686139.0
2016-03-18 09:30:00,50.95,51.01,50.55,50.85,1961653.0,34.4329,34.4734,34.1626,34.3653,1961653.0
2016-03-18 10:00:00,50.84,50.97,50.8,50.85,265758.0,34.3585,34.4464,34.3315,34.3653,265758.0
2016-03-18 10:30:00,50.86,50.96,50.74,50.83,226432.0,34.3721,34.4396,34.291,34.3518,226432.0
2016-03-18 11:00:00,50.84,50.89,50.78,50.84,189497.0,34.3585,34.3923,34.318,34.3585,189497.0
2016-03-18 11:30:00,50.85,50.95,50.82,50.88,177440.0,34.3653,34.4329,34.345,34.3856,177440.0
2016-03-18 12:00:00,50.88,50.98,50.85,50.97,150097.0,34.3856,34.4532,34.3653,34.4464,150097.0
2016-03-18 12:30:00,50.97,50.98,50.78,50.82,190410.0,34.4464,34.4532,34.318,34.345,190410.0
2016-03-18 13:00:00,50.83,50.93,50.79,50.93,165713.0,34.3518,34.4194,34.3248,34.4194,165713.0
2016-03-18 13:30:00,50.92,50.99,50.91,50.93,148703.0,34.4126,34.4599,34.4059,34.4194,148703.0
2016-03-18 14:00:00,50.94,50.97,50.91,50.95,178450.0,34.4261,34.4464,34.4059,34.4329,178450.0
2016-03-18 14:30:00,50.95,50.95,50.88,50.93,215604.0,34.4329,34.4329,34.3856,34.4194,215604.0
2016-03-18 15:00:00,50.93,50.97,50.89,50.91,259822.0,34.4194,34.4464,34.3923,34.4059,259822.0
2016-03-18 15:30:00,50.91,50.97,50.76,50.76,1002679.0,34.4059,34.4464,34.3045,34.3045,1002679.0
2016-03-21 09:30:00,50.5,50.55,50.12,50.46,348211.0,34.1288,34.1626,33.872,34.1017,348211.0
2016-03-21 10:00:00,50.46,50.64,50.34,50.41,190790.0,34.1017,34.2234,34.0206,34.0679,190790.0
2016-03-21 10:30:00,50.43,50.58,50.42,50.56,177008.0,34.0815,34.1828,34.0747,34.1693,177008.0
2016-03-21 11:00:00,50.56,50.66,50.46,50.64,262364.0,34.1693,34.2369,34.1017,34.2234,262364.0
2016-03-21 11:30:00,50.65,50.73,50.6,50.64,160328.0,34.2301,34.2842,34.1963,34.2234,160328.0
2016-03-21 12:00:00,50.65,50.83,50.64,50.76,124042.0,34.2301,34.3518,34.2234,34.3045,124042.0
2016-03-21 12:30:00,50.76,50.83,50.51,50.55,175579.0,34.3045,34.3518,34.1355,34.1626,175579.0
2016-03-21 13:00:00,50.54,50.65,50.52,50.64,116797.0,34.1558,34.2301,34.1423,34.2234,116797.0
2016-03-21 13:30:00,50.65,50.73,50.59,50.6,133935.0,34.2301,34.2842,34.1896,34.1963,133935.0
2016-03-21 14:00:00,50.59,50.64,50.53,50.54,143767.0,34.1896,34.2234,34.149,34.1558,143767.0
2016-03-21 14:30:00,50.54,50.63,50.51,50.51,145393.0,34.1558,34.2166,34.1355,34.1355,145393.0
2016-03-21 15:00:00,50.51,50.53,50.44,50.45,149429.0,34.1355,34.149,34.0882,34.095,149429.0
2016-03-21 15:30:00,50.45,50.52,50.44,50.47,417753.0,34.095,34.1423,34.0882,34.1085,417753.0
2016-03-22 09:30:00,50.46,50.62,50.27,50.62,318215.0,34.1017,34.2099,33.9733,34.2099,318215.0
2016-03-22 10:00:00,50.62,50.77,50.59,50.63,228244.0,34.2099,34.3112,34.1896,34.2166,228244.0
2016-03-22 10:30:00,50.63,50.73,50.57,50.64,130612.0,34.2166,34.2842,34.1761,34.2234,130612.0
2016-03-22 11:00:00,50.63,50.69,50.42,50.45,145922.0,34.2166,34.2572,34.0747,34.095,145922.0
2016-03-22 11:30:00,50.44,50.5,50.36,50.43,124767.0,34.0882,34.1288,34.0342,34.0815,124767.0
2016-03-22 12:00:00,50.42,50.46,50.36,50.44,95387.0,34.0747,34.1017,34.0342,34.0882,95387.0
2016-03-22 12:30:00,50.44,50.5,50.41,50.5,97276.0,34.0882,34.1288,34.0679,34.1288,97276.0
2016-03-22 13:00:00,50.5,50.55,50.44,50.49,111169.0,34.1288,34.1626,34.0882,34.122,111169.0
2016-03-22 13:30:00,50.48,50.5,50.32,50.36,106184.0,34.1153,34.1288,34.0071,34.0342,106184.0
2016-03-22 14:00:00,50.36,50.42,50.33,50.39,101411.0,34.0342,34.0747,34.0139,34.0544,101411.0
2016-03-22 14:30:00,50.39,50.42,50.34,50.36,95462.0,34.0544,34.0747,34.0206,34.0342,95462.0
2016-03-22 15:00:00,50.36,50.38,50.29,50.3,168777.0,34.0342,34.0477,33.9868,33.9936,168777.0
2016-03-22 15:30:00,50.3,50.31,50.21,50.28,359715.0,33.9936,34.0004,33.9328,33.9801,359715.0
2016-03-23 09:30:00,50.31,50.31,50.07,50.27,198023.0,34.0004,34.0004,33.8382,33.9733,198023.0
2016-03-23 10:00:00,50.29,50.58,50.27,50.56,150636.0,33.9868,34.1828,33.9733,34.1693,150636.0
2016-03-23 10:30:00,50.57,50.75,50.52,50.71,188862.0,34.1761,34.2977,34.1423,34.2707,188862.0
2016-03-23 11:00:00,50.71,50.71,50.62,50.65,129034.0,34.2707,34.2707,34.2099,34.2301,129034.0
2016-03-23 11:30:00,50.65,50.73,50.61,50.71,147698.0,34.2301,34.2842,34.2031,34.2707,147698.0
2016-03-23 12:00:00,50.71,50.81,50.7,50.75,134794.0,34.2707,34.3383,34.2639,34.2977,134794.0
2016-03-23 12:30:00,50.75,50.77,50.68,50.69,151530.0,34.2977,34.3112,34.2504,34.2572,151530.0
2016-03-23 13:00:00,50.68,50.73,50.62,50.63,120380.0,34.2504,34.2842,34.2099,34.2166,120380.0
2016-03-23 13:30:00,50.63,50.85,50.6,50.83,177672.0,34.2166,34.3653,34.1963,34.3518,177672.0
2016-03-23 14:00:00,50.82,50.87,50.68,50.76,177138.0,34.345,34.3788,34.2504,34.3045,177138.0
2016-03-23 14:30:00,50.76,50.81,50.7,50.73,119810.0,34.3045,34.3383,34.2639,34.2842,119810.0
2016-03-23 15:00:00,50.72,50.73,50.6,50.61,322140.0,34.2774,34.2842,34.1963,34.2031,322140.0
2016-03-23 15:30:00,50.62,50.77,50.6,50.68,498033.0,34.2099,34.3112,34.1963,34.2504,498033.0
2016-03-24 09:30:00,50.67,50.98,50.59,50.87,298284.0,34.2437,34.4532,34.1896,34.3788,298284.0
2016-03-24 10:00:00,50.85,50.96,50.75,50.96,273448.0,34.3653,34.4396,34.2977,34.4396,273448.0
2016-03-24 10:30:00,50.95,50.96,50.58,50.64,132472.0,34.4329,34.4396,34.1828,34.2234,132472.0
2016-03-24 11:00:00,50.65,50.74,50.62,50.64,109599.0,34.2301,34.291,34.2099,34.2234,109599.0
2016-03-24 11:30:00,50.64,50.78,50.62,50.74,181995.0,34.2234,34.318,34.2099,34.291,181995.0
2016-03-24 12:00:00,50.75,50.86,50.73,50.74,173746.0,34.2977,34.3721,34.2842,34.291,173746.0
2016-03-24 12:30:00,50.74,50.77,50.65,50.66,106627.0,34.291,34.3112,34.2301,34.2369,106627.0
2016-03-24 13:00:00,50.66,50.85,50.66,50.84,106748.0,34.2369,34.3653,34.2369,34.3585,106748.0
2016-03-24 13:30:00,50.85,50.89,50.79,50.87,162974.0,34.3653,34.3923,34.3248,34.3788,162974.0
2016-03-24 14:00:00,50.88,50.9,50.81,50.86,170826.0,34.3856,34.3991,34.3383,34.3721,170826.0
2016-03-24 14:30:00,50.87,50.92,50.81,50.82,165317.0,34.3788,34.4126,34.3383,34.345,165317.0
2016-03-24 15:00:00,50.82,50.94,50.79,50.91,203156.0,34.345,34.4261,34.3248,34.4059,203156.0
2016-03-24 15:30:00,50.91,50.97,50.86,50.9,538352.0,34.4059,34.4464,34.3721,34.3991,538352.0
2016-03-28 09:30:00,50.83,51.17,50.83,50.86,625796.0,34.3518,34.5816,34.3518,34.3721,625796.0
2016-03-28 10:00:00,50.85,50.86,50.58,50.68,209660.0,34.3653,34.3721,34.1828,34.2504,209660.0
2016-03-28 10:30:00,50.69,50.78,50.56,50.59,175886.0,34.2572,34.318,34.1693,34.1896,175886.0
2016-03-28 11:00:00,50.59,50.7,50.59,50.64,84027.0,34.1896,34.2639,34.1896,34.2234,84027.0
2016-03-28 11:30:00,50.63,50.68,50.53,50.63,84028.0,34.2166,34.2504,34.149,34.2166,84028.0
2016-03-28 12:00:00,50.63,50.63,50.56,50.57,125794.0,34.2166,34.2166,34.1693,34.1761,125794.0
2016-03-28 12:30:00,50.57,50.65,50.55,50.57,91773.0,34.1761,34.2301,34.1626,34.1761,91773.0
2016-03-28 13:00:00,50.57,50.63,50.54,50.57,68117.0,34.1761,34.2166,34.1558,34.1761,68117.0
2016-03-28 13:30:00,50.57,50.59,50.53,50.55,87671.0,34.1761,34.1896,34.149,34.1626,87671.0
2016-03-28 14:00:00,50.55,50.68,50.53,50.63,114418.0,34.1626,34.2504,34.149,34.2166,114418.0
2016-03-28 14:30:00,50.63,50.68,50.59,50.62,119027.0,34.2166,34.2504,34.1896,34.2099,119027.0
2016-03-28 15:00:00,50.63,50.7,50.63,50.66,170789.0,34.2166,34.2639,34.2166,34.2369,170789.0
2016-03-28 15:30:00,50.66,50.67,50.56,50.59,446978.0,34.2369,34.2437,34.1693,34.1896,446978.0
2016-03-29 09:30:00,50.75,50.94,50.57,50.82,346978.0,34.2977,34.4261,34.1761,34.345,346978.0
2016-03-29 10:00:00,50.83,50.91,50.65,50.66,148467.0,34.3518,34.4059,34.2301,34.2369,148467.0
2016-03-29 10:30:00,50.66,50.79,50.63,50.79,159030.0,34.2369,34.3248,34.2166,34.3248,159030.0
2016-03-29 11:00:00,50.79,50.86,50.71,50.72,180416.0,34.3248,34.3721,34.2707,34.2774,180416.0
2016-03-29 11:30:00,50.72,50.84,50.72,50.79,234220.0,34.2774,34.3585,34.2774,34.3248,234220.0
2016-03-29 12:00:00,50.79,50.99,50.78,50.97,238097.0,34.3248,34.4599,34.318,34.4464,238097.0
2016-03-29 12:30:00,50.97,51.02,50.92,51.01,328679.0,34.4464,34.4802,34.4126,34.4734,328679.0
2016-03-29 13:00:00,51.02,51.02,50.92,51.01,144764.0,34.4802,34.4802,34.4126,34.4734,144764.0
2016-03-29 13:30:00,51.0,51.07,50.95,51.06,173635.0,34.4667,34.514,34.4329,34.5072,173635.0
2016-03-29 14:00:00,51.06,51.09,50.98,51.09,215393.0,34.5072,34.5275,34.4532,34.5275,215393.0
2016-03-29 14:30:00,51.09,51.15,51.06,51.12,233428.0,34.5275,34.568,34.5072,34.5478,233428.0
2016-03-29 15:00:00,51.12,51.22,51.07,51.19,245753.0,34.5478,34.6154,34.514,34.5951,245753.0
2016-03-29 15:30:00,51.19,51.21,51.14,51.19,538098.0,34.5951,34.6086,34.5613,34.5951,538098.0
2016-03-30 09:30:00,51.21,51.22,50.83,51.07,313840.0,34.6086,34.6154,34.3518,34.514,313840.0
2016-03-30 10:00:00,51.05,51.05,50.84,50.98,242058.0,34.5005,34.5005,34.3585,34.4532,242058.0
2016-03-30 10:30:00,50.98,51.1,50.93,51.1,220202.0,34.4532,34.5343,34.4194,34.5343,220202.0
2016-03-30 11:00:00,51.1,51.23,51.06,51.15,210063.0,34.5343,34.6221,34.5072,34.568,210063.0
2016-03-30 11:30:00,51.16,51.19,51.05,51.1,113745.0,34.5748,34.5951,34.5005,34.5343,113745.0
2016-03-30 12:00:00,51.11,51.23,51.1,51.21,109752.0,34.541,34.6221,34.5343,34.6086,109752.0
2016-03-30 12:30:00,51.21,51.25,51.16,51.21,98788.0,34.6086,34.6356,34.5748,34.6086,98788.0
2016-03-30 13:00:00,51.2,51.25,51.19,51.22,109261.0,34.6018,34.6356,34.5951,34.6154,109261.0
2016-03-30 13:30:00,51.21,51.25,51.17,51.22,147277.0,34.6086,34.6356,34.5816,34.6154,147277.0
2016-03-30 14:00:00,51.21,51.25,51.16,51.22,102870.0,34.6086,34.6356,34.5748,34.6154,102870.0
2016-03-30 14:30:00,51.22,51.25,51.21,51.25,186545.0,34.6154,34.6356,34.6086,34.6356,186545.0
2016-03-30 15:00:00,51.24,51.25,51.19,51.22,158292.0,34.6289,34.6356,34.5951,34.6154,158292.0
2016-03-30 15:30:00,51.23,51.24,51.16,51.2,337886.0,34.6221,34.6289,34.5748,34.6018,337886.0
2016-03-31 09:30:00,51.22,51.35,51.12,51.24,359385.0,34.6154,34.7032,34.5478,34.6289,359385.0
2016-03-31 10:00:00,51.24,51.36,51.14,51.35,203537.0,34.6289,34.71,34.5613,34.7032,203537.0
2016-03-31 10:30:00,51.35,51.37,51.28,51.36,152332.0,34.7032,34.7167,34.6559,34.71,152332.0
2016-03-31 11:00:00,51.37,51.44,51.35,51.41,148576.0,34.7167,34.764,34.7032,34.7438,148576.0
2016-03-31 11:30:00,51.41,51.43,51.35,51.38,133378.0,34.7438,34.7573,34.7032,34.7235,133378.0
2016-03-31 12:00:00,51.37,51.47,51.37,51.44,149537.0,34.7167,34.7843,34.7167,34.764,149537.0
2016-03-31 12:30:00,51.44,51.47,51.38,51.47,172722.0,34.764,34.7843,34.7235,34.7843,172722.0
2016-03-31 13:00:00,51.47,51.5,51.44,51.48,237095.0,34.7843,34.8046,34.764,34.7911,237095.0
2016-03-31 13:30:00,51.48,51.57,51.44,51.56,339317.0,34.7911,34.8519,34.764,34.8451,339317.0
2016-03-31 14:00:00,51.56,51.64,51.54,51.63,265128.0,34.8451,34.8992,34.8316,34.8924,265128.0
2016-03-31 14:30:00,51.63,51.64,51.53,51.58,166129.0,34.8924,34.8992,34.8249,34.8587,166129.0
2016-03-31 15:00:00,51.58,51.73,51.53,51.7,408679.0,34.8587,34.96,34.8249,34.9397,408679.0
2016-03-31 15:30:00,51.7,51.73,51.63,51.72,855088.0,34.9397,34.96,34.8924,34.9533,855088.0
2016-04-01 09:30:00,51.5,51.79,51.44,51.54,382417.0,34.8046,35.0006,34.764,34.8316,382417.0
2016-04-01 10:00:00,51.54,51.58,51.25,51.3,378937.0,34.8316,34.8587,34.6356,34.6694,378937.0
2016-04-01 10:30:00,51.28,51.37,51.18,51.3,200564.0,34.6559,34.7167,34.5883,34.6694,200564.0
2016-04-01 11:00:00,51.31,51.34,51.2,51.22,192087.0,34.6762,34.6965,34.6018,34.6154,192087.0
2016-04-01 11:30:00,51.21,51.27,51.17,51.2,144959.0,34.6086,34.6491,34.5816,34.6018,144959.0
2016-04-01 12:00:00,51.21,51.25,51.16,51.24,104968.0,34.6086,34.6356,34.5748,34.6289,104968.0
2016-04-01 12:30:00,51.24,51.28,51.2,51.24,129434.0,34.6289,34.6559,34.6018,34.6289,129434.0
2016-04-01 13:00:00,51.23,51.36,51.2,51.32,185205.0,34.6221,34.71,34.6018,34.6829,185205.0
2016-04-01 13:30:00,51.32,51.45,51.32,51.43,90726.0,34.6829,34.7708,34.6829,34.7573,90726.0
2016-04-01 14:00:00,51.44,51.56,51.41,51.56,157272.0,34.764,34.8451,34.7438,34.8451,157272.0
2016-04-01 14:30:00,51.55,51.63,51.55,51.57,157871.0,34.8384,34.8924,34.8384,34.8519,157871.0
2016-04-01 15:00:00,51.56,51.65,51.55,51.65,198899.0,34.8451,34.906,34.8384,34.906,198899.0
2016-04-01 15:30:00,51.65,51.79,51.62,51.7,528708.0,34.906,35.0006,34.8857,34.9397,528708.0
2016-04-04 09:30:00,51.71,51.78,51.34,51.46,319354.0,34.9465,34.9938,34.6965,34.7776,319354.0
2016-04-04 10:00:00,51.46,51.49,51.13,51.23,211954.0,34.7776,34.7978,34.5545,34.6221,211954.0
2016-04-04 10:30:00,51.24,51.38,51.15,51.37,282072.0,34.6289,34.7235,34.568,34.7167,282072.0
2016-04-04 11:00:00,51.36,51.52,51.36,51.42,214709.0,34.71,34.8181,34.71,34.7505,214709.0
2016-04-04 11:30:00,51.42,51.45,51.33,51.33,135083.0,34.7505,34.7708,34.6897,34.6897,135083.0
2016-04-04 12:00:00,51.34,51.45,51.33,51.43,112529.0,34.6965,34.7708,34.6897,34.7573,112529.0
2016-04-04 12:30:00,51.43,51.45,51.33,51.33,182653.0,34.7573,34.7708,34.6897,34.6897,182653.0
2016-04-04 13:00:00,51.33,51.38,51.3,51.32,143777.0,34.6897,34.7235,34.6694,34.6829,143777.0
2016-04-04 13:30:00,51.32,51.38,51.29,51.36,215413.0,34.6829,34.7235,34.6627,34.71,215413.0
2016-04-04 14:00:00,51.35,51.38,51.3,51.32,188731.0,34.7032,34.7235,34.6694,34.6829,188731.0
2016-04-04 14:30:00,51.32,51.38,51.29,51.3,237782.0,34.6829,34.7235,34.6627,34.6694,237782.0
2016-04-04 15:00:00,51.29,51.31,51.24,51.3,359737.0,34.6627,34.6762,34.6289,34.6694,359737.0
2016-04-04 15:30:00,51.29,51.53,51.29,51.52,648648.0,34.6627,34.8249,34.6627,34.8181,648648.0
2016-04-05 09:30:00,51.29,51.58,51.06,51.19,617593.0,34.6627,34.8587,34.5072,34.5951,617593.0
2016-04-05 10:00:00,51.2,51.32,51.11,51.16,430805.0,34.6018,34.6829,34.541,34.5748,430805.0
2016-04-05 10:30:00,51.17,51.22,50.96,51.01,304973.0,34.5816,34.6154,34.4396,34.4734,304973.0
2016-04-05 11:00:00,51.01,51.03,50.9,50.92,219797.0,34.4734,34.487,34.3991,34.4126,219797.0
2016-04-05 11:30:00,50.91,50.98,50.85,50.85,204655.0,34.4059,34.4532,34.3653,34.3653,204655.0
2016-04-05 12:00:00,50.86,50.95,50.82,50.95,162006.0,34.3721,34.4329,34.345,34.4329,162006.0
2016-04-05 12:30:00,50.94,50.96,50.85,50.87,145447.0,34.4261,34.4396,34.3653,34.3788,145447.0
2016-04-05 13:00:00,50.87,50.92,50.8,50.8,171517.0,34.3788,34.4126,34.3315,34.3315,171517.0
2016-04-05 13:30:00,50.81,50.82,50.71,50.78,300051.0,34.3383,34.345,34.2707,34.318,300051.0
2016-04-05 14:00:00,50.79,50.79,50.66,50.7,242737.0,34.3248,34.3248,34.2369,34.2639,242737.0
2016-04-05 14:30:00,50.7,50.78,50.69,50.77,223113.0,34.2639,34.318,34.2572,34.3112,223113.0
2016-04-05 15:00:00,50.76,50.82,50.74,50.75,260001.0,34.3045,34.345,34.291,34.2977,260001.0
2016-04-05 15:30:00,50.76,50.78,50.61,50.67,618400.0,34.3045,34.318,34.2031,34.2437,618400.0
2016-04-06 09:30:00,50.61,50.66,50.15,50.2,455307.0,34.2031,34.2369,33.8922,33.926,455307.0
2016-04-06 10:00:00,50.19,50.34,50.05,50.34,505125.0,33.9193,34.0206,33.8247,34.0206,505125.0
2016-04-06 10:30:00,50.35,50.43,50.23,50.43,496016.0,34.0274,34.0815,33.9463,34.0815,496016.0
2016-04-06 11:00:00,50.43,50.45,50.32,50.33,247934.0,34.0815,34.095,34.0071,34.0139,247934.0
2016-04-06 11:30:00,50.34,50.37,50.14,50.18,232170.0,34.0206,34.0409,33.8855,33.9125,232170.0
2016-04-06 12:00:00,50.18,50.24,50.12,50.24,305220.0,33.9125,33.9531,33.872,33.9531,305220.0
2016-04-06 12:30:00,50.25,50.28,50.08,50.12,190413.0,33.9598,33.9801,33.8449,33.872,190413.0
2016-04-06 13:00:00,50.13,50.16,50.08,50.14,221466.0,33.8787,33.899,33.8449,33.8855,221466.0
2016-04-06 13:30:00,50.14,50.18,50.01,50.07,413668.0,33.8855,33.9125,33.7976,33.8382,413668.0
2016-04-06 14:00:00,50.07,50.11,50.02,50.09,299056.0,33.8382,33.8652,33.8044,33.8517,299056.0
2016-04-06 14:30:00,50.09,50.2,50.07,50.18,312817.0,33.8517,33.926,33.8382,33.9125,312817.0
2016-04-06 15:00:00,50.18,50.32,50.14,50.3,589432.0,33.9125,34.0071,33.8855,33.9936,589432.0
2016-04-06 15:30:00,50.29,50.36,50.22,50.35,933523.0,33.9868,34.0342,33.9395,34.0274,933523.0
2016-04-07 09:30:00,50.29,50.77,50.21,50.72,324843.0,33.9868,34.3112,33.9328,34.2774,324843.0
2016-04-07 10:00:00,50.71,50.83,50.69,50.78,261485.0,34.2707,34.3518,34.2572,34.318,261485.0
2016-04-07 10:30:00,50.78,50.86,50.72,50.79,228429.0,34.318,34.3721,34.2774,34.3248,228429.0
2016-04-07 11:00:00,50.79,50.86,50.75,50.78,176416.0,34.3248,34.3721,34.2977,34.318,176416.0
2016-04-07 11:30:00,50.78,50.84,50.75,50.82,233377.0,34.318,34.3585,34.2977,34.345,233377.0
2016-04-07 12:00:00,50.82,50.82,50.63,50.63,160516.0,34.345,34.345,34.2166,34.2166,160516.0
2016-04-07 12:30:00,50.63,50.71,50.62,50.69,134077.0,34.2166,34.2707,34.2099,34.2572,134077.0
2016-04-07 13:00:00,50.68,50.69,50.61,50.66,117700.0,34.2504,34.2572,34.2031,34.2369,117700.0
2016-04-07 13:30:00,50.67,50.75,50.65,50.66,158725.0,34.2437,34.2977,34.2301,34.2369,158725.0
2016-04-07 14:00:00,50.66,50.67,50.58,50.61,193834.0,34.2369,34.2437,34.1828,34.2031,193834.0
2016-04-07 14:30:00,50.61,50.7,50.6,50.66,193092.0,34.2031,34.2639,34.1963,34.2369,193092.0
2016-04-07 15:00:00,50.66,50.69,50.61,50.65,188484.0,34.2369,34.2572,34.2031,34.2301,188484.0
2016-04-07 15:30:00,50.65,50.69,50.6,50.66,437193.0,34.2301,34.2572,34.1963,34.2369,437193.0
2016-04-08 09:30:00,50.79,50.99,50.73,50.78,257054.0,34.3248,34.4599,34.2842,34.318,257054.0
2016-04-08 10:00:00,50.78,50.84,50.65,50.71,207860.0,34.318,34.3585,34.2301,34.2707,207860.0
2016-04-08 10:30:00,50.7,50.8,50.68,50.76,179099.0,34.2639,34.3315,34.2504,34.3045,179099.0
2016-04-08 11:00:00,50.77,50.89,50.7,50.89,232504.0,34.3112,34.3923,34.2639,34.3923,232504.0
2016-04-08 11:30:00,50.88,50.96,50.79,50.91,126679.0,34.3856,34.4396,34.3248,34.4059,126679.0
2016-04-08 12:00:00,50.9,51.12,50.9,51.11,188343.0,34.3991,34.5478,34.3991,34.541,188343.0
2016-04-08 12:30:00,51.1,51.1,51.01,51.07,95195.0,34.5343,34.5343,34.4734,34.514,95195.0
2016-04-08 13:00:00,51.06,51.07,50.97,51.02,73470.0,34.5072,34.514,34.4464,34.4802,73470.0
2016-04-08 13:30:00,51.02,51.06,50.96,51.03,114548.0,34.4802,34.5072,34.4396,34.487,114548.0
2016-04-08 14:00:00,51.03,51.03,50.96,50.99,164833.0,34.487,34.487,34.4396,34.4599,164833.0
2016-04-08 14:30:00,50.98,50.99,50.8,50.83,137318.0,34.4532,34.4599,34.3315,34.3518,137318.0
2016-04-08 15:00:00,50.82,50.85,50.73,50.73,232186.0,34.345,34.3653,34.2842,34.2842,232186.0
2016-04-08 15:30:00,50.73,50.78,50.66,50.75,615642.0,34.2842,34.318,34.2369,34.2977,615642.0
2016-04-11 09:30:00,50.58,50.99,50.58,50.67,311954.0,34.1828,34.4599,34.1828,34.2437,311954.0
2016-04-11 10:00:00,50.67,50.75,50.51,50.75,212237.0,34.2437,34.2977,34.1355,34.2977,212237.0
2016-04-11 10:30:00,50.75,50.78,50.63,50.74,163946.0,34.2977,34.318,34.2166,34.291,163946.0
2016-04-11 11:00:00,50.76,50.76,50.63,50.65,146713.0,34.3045,34.3045,34.2166,34.2301,146713.0
2016-04-11 11:30:00,50.66,50.76,50.66,50.71,156603.0,34.2369,34.3045,34.2369,34.2707,156603.0
2016-04-11 12:00:00,50.72,50.76,50.69,50.75,130535.0,34.2774,34.3045,34.2572,34.2977,130535.0
2016-04-11 12:30:00,50.75,50.79,50.71,50.78,111492.0,34.2977,34.3248,34.2707,34.318,111492.0
2016-04-11 13:00:00,50.78,50.79,50.7,50.73,82485.0,34.318,34.3248,34.2639,34.2842,82485.0
2016-04-11 13:30:00,50.74,50.76,50.69,50.7,90598.0,34.291,34.3045,34.2572,34.2639,90598.0
2016-04-11 14:00:00,50.7,50.72,50.6,50.63,117494.0,34.2639,34.2774,34.1963,34.2166,117494.0
2016-04-11 14:30:00,50.63,50.68,50.59,50.61,93437.0,34.2166,34.2504,34.1896,34.2031,93437.0
2016-04-11 15:00:00,50.62,50.64,50.53,50.55,146692.0,34.2099,34.2234,34.149,34.1626,146692.0
2016-04-11 15:30:00,50.54,50.56,50.45,50.48,461657.0,34.1558,34.1693,34.095,34.1153,461657.0
2016-04-12 09:30:00,50.54,50.64,50.41,50.46,273152.0,34.1558,34.2234,34.0679,34.1017,273152.0
2016-04-12 10:00:00,50.46,50.52,50.29,50.35,282553.0,34.1017,34.1423,33.9868,34.0274,282553.0
2016-04-12 10:30:00,50.35,50.55,50.33,50.54,348917.0,34.0274,34.1626,34.0139,34.1558,348917.0
2016-04-12 11:00:00,50.55,50.57,50.49,50.54,375665.0,34.1626,34.1761,34.122,34.1558,375665.0
2016-04-12 11:30:00,50.53,50.64,50.5,50.6,196935.0,34.149,34.2234,34.1288,34.1963,196935.0
2016-04-12 12:00:00,50.61,50.65,50.52,50.56,121300.0,34.2031,34.2301,34.1423,34.1693,121300.0
2016-04-12 12:30:00,50.56,50.66,50.55,50.62,142789.0,34.1693,34.2369,34.1626,34.2099,142789.0
2016-04-12 13:00:00,50.61,50.64,50.56,50.59,134939.0,34.2031,34.2234,34.1693,34.1896,134939.0
2016-04-12 13:30:00,50.59,50.61,50.53,50.56,127390.0,34.1896,34.2031,34.149,34.1693,127390.0
2016-04-12 14:00:00,50.55,50.65,50.55,50.64,160135.0,34.1626,34.2301,34.1626,34.2234,160135.0
2016-04-12 14:30:00,50.63,50.69,50.59,50.64,107934.0,34.2166,34.2572,34.1896,34.2234,107934.0
2016-04-12 15:00:00,50.64,50.79,50.64,50.77,243159.0,34.2234,34.3248,34.2234,34.3112,243159.0
2016-04-12 15:30:00,50.77,50.83,50.72,50.77,444578.0,34.3112,34.3518,34.2774,34.3112,444578.0
2016-04-13 09:30:00,50.86,50.91,50.39,50.41,290906.0,34.3721,34.4059,34.0544,34.0679,290906.0
2016-04-13 10:00:00,50.41,50.41,50.24,50.26,239257.0,34.0679,34.0679,33.9531,33.9666,239257.0
2016-04-13 10:30:00,50.26,50.31,50.15,50.21,192433.0,33.9666,34.0004,33.8922,33.9328,192433.0
2016-04-13 11:00:00,50.2,50.36,50.15,50.23,242805.0,33.926,34.0342,33.8922,33.9463,242805.0
2016-04-13 11:30:00,50.23,50.34,50.23,50.27,128247.0,33.9463,34.0206,33.9463,33.9733,128247.0
2016-04-13 12:00:00,50.27,50.3,50.1,50.11,130423.0,33.9733,33.9936,33.8584,33.8652,130423.0
2016-04-13 12:30:00,50.1,50.14,50.07,50.13,122145.0,33.8584,33.8855,33.8382,33.8787,122145.0
2016-04-13 13:00:00,50.12,50.2,50.12,50.18,151162.0,33.872,33.926,33.872,33.9125,151162.0
2016-04-13 13:30:00,50.19,50.29,50.18,50.27,139314.0,33.9193,33.9868,33.9125,33.9733,139314.0
2016-04-13 14:00:00,50.28,50.32,50.23,50.28,188583.0,33.9801,34.0071,33.9463,33.9801,188583.0
2016-04-13 14:30:00,50.29,50.35,50.24,50.26,136529.0,33.9868,34.0274,33.9531,33.9666,136529.0
2016-04-13 15:00:00,50.27,50.34,50.26,50.29,138808.0,33.9733,34.0206,33.9666,33.9868,138808.0
2016-04-13 15:30:00,50.29,50.39,50.26,50.35,367820.0,33.9868,34.0544,33.9666,34.0274,367820.0
2016-04-14 09:30:00,50.36,50.56,50.26,50.45,294509.0,34.0342,34.1693,33.9666,34.095,294509.0
2016-04-14 10:00:00,50.45,50.54,50.22,50.22,154534.0,34.095,34.1558,33.9395,33.9395,154534.0
2016-04-14 10:30:00,50.23,50.29,50.16,50.24,171641.0,33.9463,33.9868,33.899,33.9531,171641.0
2016-04-14 11:00:00,50.23,50.28,50.19,50.25,211053.0,33.9463,33.9801,33.9193,33.9598,211053.0
2016-04-14 11:30:00,50.26,50.33,50.22,50.23,168749.0,33.9666,34.0139,33.9395,33.9463,168749.0
2016-04-14 12:00:00,50.24,50.39,50.23,50.36,166109.0,33.9531,34.0544,33.9463,34.0342,166109.0
2016-04-14 12:30:00,50.37,50.49,50.35,50.43,114771.0,34.0409,34.122,34.0274,34.0815,114771.0
2016-04-14 13:00:00,50.44,50.48,50.4,50.41,108451.0,34.0882,34.1153,34.0612,34.0679,108451.0
2016-04-14 13:30:00,50.42,50.44,50.38,50.42,159400.0,34.0747,34.0882,34.0477,34.0747,159400.0
2016-04-14 14:00:00,50.43,50.43,50.35,50.38,180134.0,34.0815,34.0815,34.0274,34.0477,180134.0
2016-04-14 14:30:00,50.38,50.42,50.35,50.36,129745.0,34.0477,34.0747,34.0274,34.0342,129745.0
2016-04-14 15:00:00,50.37,50.42,50.35,50.38,153850.0,34.0409,34.0747,34.0274,34.0477,153850.0
2016-04-14 15:30:00,50.38,50.46,50.38,50.45,345791.0,34.0477,34.1017,34.0477,34.095,345791.0
2016-04-15 09:30:00,50.44,50.62,50.36,50.61,410415.0,34.0882,34.2099,34.0342,34.2031,410415.0
2016-04-15 10:00:00,50.63,50.8,50.58,50.72,144496.0,34.2166,34.3315,34.1828,34.2774,144496.0
2016-04-15 10:30:00,50.72,50.73,50.65,50.73,197580.0,34.2774,34.2842,34.2301,34.2842,197580.0
2016-04-15 11:00:00,50.72,50.72,50.58,50.59,135955.0,34.2774,34.2774,34.1828,34.1896,135955.0
2016-04-15 11:30:00,50.59,50.64,50.56,50.62,83963.0,34.1896,34.2234,34.1693,34.2099,83963.0
2016-04-15 12:00:00,50.62,50.62,50.5,50.55,165235.0,34.2099,34.2099,34.1288,34.1626,165235.0
2016-04-15 12:30:00,50.56,50.67,50.56,50.65,78358.0,34.1693,34.2437,34.1693,34.2301,78358.0
2016-04-15 13:00:00,50.64,50.72,50.63,50.69,76188.0,34.2234,34.2774,34.2166,34.2572,76188.0
2016-04-15 13:30:00,50.69,50.7,50.62,50.62,70913.0,34.2572,34.2639,34.2099,34.2099,70913.0
2016-04-15 14:00:00,50.61,50.72,50.61,50.7,98922.0,34.2031,34.2774,34.2031,34.2639,98922.0
2016-04-15 14:30:00,50.7,50.7,50.63,50.69,156930.0,34.2639,34.2639,34.2166,34.2572,156930.0
2016-04-15 15:00:00,50.68,50.69,50.62,50.67,148033.0,34.2504,34.2572,34.2099,34.2437,148033.0
2016-04-15 15:30:00,50.66,50.69,50.58,50.67,316456.0,34.2369,34.2572,34.1828,34.2437,316456.0
2016-04-18 09:30:00,50.71,50.72,50.37,50.39,233302.0,34.2707,34.2774,34.0409,34.0544,233302.0
2016-04-18 10:00:00,50.39,50.61,50.36,50.59,177605.0,34.0544,34.2031,34.0342,34.1896,177605.0
2016-04-18 10:30:00,50.58,50.65,50.5,50.51,159178.0,34.1828,34.2301,34.1288,34.1355,159178.0
2016-04-18 11:00:00,50.51,50.61,50.44,50.59,167115.0,34.1355,34.2031,34.0882,34.1896,167115.0
2016-04-18 11:30:00,50.59,50.61,50.48,50.53,138578.0,34.1896,34.2031,34.1153,34.149,138578.0
2016-04-18 12:00:00,50.53,50.64,50.52,50.64,97278.0,34.149,34.2234,34.1423,34.2234,97278.0
2016-04-18 12:30:00,50.63,50.7,50.59,50.63,94852.0,34.2166,34.2639,34.1896,34.2166,94852.0
2016-04-18 13:00:00,50.63,50.66,50.61,50.65,80920.0,34.2166,34.2369,34.2031,34.2301,80920.0
2016-04-18 13:30:00,50.65,50.69,50.62,50.69,177289.0,34.2301,34.2572,34.2099,34.2572,177289.0
2016-04-18 14:00:00,50.68,50.73,50.65,50.72,120141.0,34.2504,34.2842,34.2301,34.2774,120141.0
2016-04-18 14:30:00,50.72,50.85,50.72,50.81,179684.0,34.2774,34.3653,34.2774,34.3383,179684.0
2016-04-18 15:00:00,50.82,50.85,50.79,50.84,285739.0,34.345,34.3653,34.3248,34.3585,285739.0
2016-04-18 15:30:00,50.84,50.91,50.81,50.91,457586.0,34.3585,34.4059,34.3383,34.4059,457586.0
2016-04-19 09:30:00,50.98,51.06,50.7,50.83,351069.0,34.4532,34.5072,34.2639,34.3518,351069.0
2016-04-19 10:00:00,50.83,50.97,50.78,50.81,250089.0,34.3518,34.4464,34.318,34.3383,250089.0
2016-04-19 10:30:00,50.8,50.83,50.58,50.61,241055.0,34.3315,34.3518,34.1828,34.2031,241055.0
2016-04-19 11:00:00,50.61,50.73,50.61,50.64,209164.0,34.2031,34.2842,34.2031,34.2234,209164.0
2016-04-19 11:30:00,50.64,50.92,50.63,50.89,234485.0,34.2234,34.4126,34.2166,34.3923,234485.0
2016-04-19 12:00:00,50.88,50.93,50.79,50.79,154005.0,34.3856,34.4194,34.3248,34.3248,154005.0
2016-04-19 12:30:00,50.79,50.92,50.79,50.89,138337.0,34.3248,34.4126,34.3248,34.3923,138337.0
2016-04-19 13:00:00,50.89,50.9,50.83,50.85,132815.0,34.3923,34.3991,34.3518,34.3653,132815.0
2016-04-19 13:30:00,50.85,50.9,50.82,50.88,129360.0,34.3653,34.3991,34.345,34.3856,129360.0
2016-04-19 14:00:00,50.87,50.92,50.85,50.9,114452.0,34.3788,34.4126,34.3653,34.3991,114452.0
2016-04-19 14:30:00,50.89,50.9,50.84,50.86,109711.0,34.3923,34.3991,34.3585,34.3721,109711.0
2016-04-19 15:00:00,50.86,50.99,50.86,50.96,223164.0,34.3721,34.4599,34.3721,34.4396,223164.0
2016-04-19 15:30:00,50.97,51.0,50.95,50.97,404770.0,34.4464,34.4667,34.4329,34.4464,404770.0
2016-04-20 09:30:00,50.96,51.11,50.68,50.73,219231.0,34.4396,34.541,34.2504,34.2842,219231.0
2016-04-20 10:00:00,50.74,50.75,50.48,50.5,264141.0,34.291,34.2977,34.1153,34.1288,264141.0
2016-04-20 10:30:00,50.51,50.64,50.43,50.45,360266.0,34.1355,34.2234,34.0815,34.095,360266.0
2016-04-20 11:00:00,50.45,50.7,50.45,50.65,192891.0,34.095,34.2639,34.095,34.2301,192891.0
2016-04-20 11:30:00,50.64,50.74,50.61,50.67,194798.0,34.2234,34.291,34.2031,34.2437,194798.0
2016-04-20 12:00:00,50.67,50.7,50.63,50.66,117449.0,34.2437,34.2639,34.2166,34.2369,117449.0
2016-04-20 12:30:00,50.66,50.73,50.64,50.65,100968.0,34.2369,34.2842,34.2234,34.2301,100968.0
2016-04-20 13:00:00,50.65,50.67,50.6,50.62,255569.0,34.2301,34.2437,34.1963,34.2099,255569.0
2016-04-20 13:30:00,50.62,50.64,50.53,50.56,155750.0,34.2099,34.2234,34.149,34.1693,155750.0
2016-04-20 14:00:00,50.55,50.56,50.35,50.38,223372.0,34.1626,34.1693,34.0274,34.0477,223372.0
2016-04-20 14:30:00,50.37,50.47,50.27,50.28,295042.0,34.0409,34.1085,33.9733,33.9801,295042.0
2016-04-20 15:00:00,50.27,50.28,50.05,50.11,378355.0,33.9733,33.9801,33.8247,33.8652,378355.0
2016-04-20 15:30:00,50.12,50.13,49.73,49.77,1266221.0,33.872,33.8787,33.6084,33.6354,1266221.0
2016-04-21 09:30:00,49.75,49.77,49.1,49.37,671676.0,33.6219,33.6354,33.1826,33.3651,671676.0
2016-04-21 10:00:00,49.38,49.77,49.18,49.2,650063.0,33.3719,33.6354,33.2367,33.2502,650063.0
2016-04-21 10:30:00,49.2,49.33,49.07,49.12,457009.0,33.2502,33.3381,33.1623,33.1961,457009.0
2016-04-21 11:00:00,49.12,49.32,49.04,49.18,427032.0,33.1961,33.3313,33.1421,33.2367,427032.0
2016-04-21 11:30:00,49.18,49.2,48.95,49.03,433253.0,33.2367,33.2502,33.0813,33.1353,433253.0
2016-04-21 12:00:00,49.04,49.13,48.99,49.11,260711.0,33.1421,33.2029,33.1083,33.1894,260711.0
2016-04-21 12:30:00,49.11,49.13,48.97,49.03,192379.0,33.1894,33.2029,33.0948,33.1353,192379.0
2016-04-21 13:00:00,49.02,49.13,48.89,48.91,233687.0,33.1286,33.2029,33.0407,33.0542,233687.0
2016-04-21 13:30:00,48.91,48.96,48.72,48.77,272050.0,33.0542,33.088,32.9258,32.9596,272050.0
2016-04-21 14:00:00,48.79,49.06,48.77,49.02,243125.0,32.9731,33.1556,32.9596,33.1286,243125.0
2016-04-21 14:30:00,49.03,49.1,48.89,49.05,391359.0,33.1353,33.1826,33.0407,33.1488,391359.0
2016-04-21 15:00:00,49.06,49.15,49.02,49.02,333518.0,33.1556,33.2164,33.1286,33.1286,333518.0
2016-04-21 15:30:00,49.03,49.07,48.93,48.95,641113.0,33.1353,33.1623,33.0677,33.0813,641113.0
2016-04-22 09:30:00,49.18,49.45,49.18,49.31,356414.0,33.2367,33.4192,33.2367,33.3245,356414.0
2016-04-22 10:00:00,49.32,49.41,49.3,49.35,314892.0,33.3313,33.3921,33.3178,33.3516,314892.0
2016-04-22 10:30:00,49.35,49.36,49.16,49.2,232753.0,33.3516,33.3583,33.2232,33.2502,232753.0
2016-04-22 11:00:00,49.21,49.3,49.08,49.29,194549.0,33.257,33.3178,33.1691,33.311,194549.0
2016-04-22 11:30:00,49.29,49.37,49.24,49.28,161920.0,33.311,33.3651,33.2772,33.3043,161920.0
2016-04-22 12:00:00,49.27,49.3,49.17,49.19,108197.0,33.2975,33.3178,33.2299,33.2434,108197.0
2016-04-22 12:30:00,49.2,49.25,49.15,49.16,110181.0,33.2502,33.284,33.2164,33.2232,110181.0
2016-04-22 13:00:00,49.17,49.21,49.14,49.14,85311.0,33.2299,33.257,33.2097,33.2097,85311.0
2016-04-22 13:30:00,49.14,49.27,49.11,49.21,292986.0,33.2097,33.2975,33.1894,33.257,292986.0
2016-04-22 14:00:00,49.21,49.32,49.21,49.29,151694.0,33.257,33.3313,33.257,33.311,151694.0
2016-04-22 14:30:00,49.29,49.33,49.23,49.25,176311.0,33.311,33.3381,33.2705,33.284,176311.0
2016-04-22 15:00:00,49.25,49.31,49.24,49.3,147219.0,33.284,33.3245,33.2772,33.3178,147219.0
2016-04-22 15:30:00,49.3,49.33,49.24,49.26,345039.0,33.3178,33.3381,33.2772,33.2908,345039.0
2016-04-25 09:30:00,49.19,49.35,48.96,48.97,413691.0,33.2434,33.3516,33.088,33.0948,413691.0
2016-04-25 10:00:00,48.96,49.04,48.9,48.93,402117.0,33.088,33.1421,33.0475,33.0677,402117.0
2016-04-25 10:30:00,48.93,49.14,48.91,49.13,271340.0,33.0677,33.2097,33.0542,33.2029,271340.0
2016-04-25 11:00:00,49.13,49.25,49.1,49.21,446646.0,33.2029,33.284,33.1826,33.257,446646.0
2016-04-25 11:30:00,49.21,49.26,49.14,49.22,209266.0,33.257,33.2908,33.2097,33.2637,209266.0
2016-04-25 12:00:00,49.22,49.26,49.15,49.19,160151.0,33.2637,33.2908,33.2164,33.2434,160151.0
2016-04-25 12:30:00,49.19,49.25,49.15,49.22,172048.0,33.2434,33.284,33.2164,33.2637,172048.0
2016-04-25 13:00:00,49.21,49.37,49.21,49.33,194365.0,33.257,33.3651,33.257,33.3381,194365.0
2016-04-25 13:30:00,49.34,49.34,49.23,49.25,136970.0,33.3448,33.3448,33.2705,33.284,136970.0
2016-04-25 14:00:00,49.24,49.29,49.18,49.19,166817.0,33.2772,33.311,33.2367,33.2434,166817.0
2016-04-25 14:30:00,49.2,49.25,49.18,49.23,174868.0,33.2502,33.284,33.2367,33.2705,174868.0
2016-04-25 15:00:00,49.22,49.25,49.18,49.24,209486.0,33.2637,33.284,33.2367,33.2772,209486.0
2016-04-25 15:30:00,49.25,49.28,49.21,49.28,589140.0,33.284,33.3043,33.257,33.3043,589140.0
2016-04-26 09:30:00,49.11,49.43,49.07,49.31,311380.0,33.1894,33.4056,33.1623,33.3245,311380.0
2016-04-26 10:00:00,49.31,49.38,49.18,49.23,258096.0,33.3245,33.3719,33.2367,33.2705,258096.0
2016-04-26 10:30:00,49.24,49.37,49.11,49.33,291455.0,33.2772,33.3651,33.1894,33.3381,291455.0
2016-04-26 11:00:00,49.33,49.34,49.12,49.16,312293.0,33.3381,33.3448,33.1961,33.2232,312293.0
2016-04-26 11:30:00,49.16,49.23,49.13,49.17,260211.0,33.2232,33.2705,33.2029,33.2299,260211.0
2016-04-26 12:00:00,49.16,49.28,49.16,49.21,222073.0,33.2232,33.3043,33.2232,33.257,222073.0
2016-04-26 12:30:00,49.22,49.23,49.12,49.12,167174.0,33.2637,33.2705,33.1961,33.1961,167174.0
2016-04-26 13:00:00,49.13,49.2,49.08,49.16,199523.0,33.2029,33.2502,33.1691,33.2232,199523.0
2016-04-26 13:30:00,49.16,49.17,49.04,49.07,159674.0,33.2232,33.2299,33.1421,33.1623,159674.0
2016-04-26 14:00:00,49.08,49.16,49.07,49.11,238221.0,33.1691,33.2232,33.1623,33.1894,238221.0
2016-04-26 14:30:00,49.12,49.14,49.05,49.08,210293.0,33.1961,33.2097,33.1488,33.1691,210293.0
2016-04-26 15:00:00,49.09,49.12,49.05,49.09,257695.0,33.1759,33.1961,33.1488,33.1759,257695.0
2016-04-26 15:30:00,49.1,49.19,49.08,49.18,610860.0,33.1826,33.2434,33.1691,33.2367,610860.0
2016-04-27 09:30:00,49.58,49.58,49.06,49.38,515211.0,33.507,33.507,33.1556,33.3719,515211.0
2016-04-27 10:00:00,49.39,49.51,49.29,49.48,255722.0,33.3786,33.4597,33.311,33.4394,255722.0
2016-04-27 10:30:00,49.47,49.69,49.32,49.69,192776.0,33.4327,33.5814,33.3313,33.5814,192776.0
2016-04-27 11:00:00,49.68,49.72,49.51,49.71,282911.0,33.5746,33.6016,33.4597,33.5949,282911.0
2016-04-27 11:30:00,49.71,49.82,49.56,49.6,287564.0,33.5949,33.6692,33.4935,33.5205,287564.0
2016-04-27 12:00:00,49.6,49.6,49.45,49.55,150830.0,33.5205,33.5205,33.4192,33.4867,150830.0
2016-04-27 12:30:00,49.56,49.6,49.51,49.53,151308.0,33.4935,33.5205,33.4597,33.4732,151308.0
2016-04-27 13:00:00,49.53,49.55,49.33,49.33,166169.0,33.4732,33.4867,33.3381,33.3381,166169.0
2016-04-27 13:30:00,49.33,49.33,49.04,49.05,494304.0,33.3381,33.3381,33.1421,33.1488,494304.0
2016-04-27 14:00:00,49.05,49.9,48.76,49.71,642603.0,33.1488,33.7233,32.9528,33.5949,642603.0
2016-04-27 14:30:00,49.71,49.95,49.61,49.81,657710.0,33.5949,33.7571,33.5273,33.6625,657710.0
2016-04-27 15:00:00,49.81,49.89,49.75,49.81,424185.0,33.6625,33.7165,33.6219,33.6625,424185.0
2016-04-27 15:30:00,49.82,49.83,49.54,49.55,838199.0,33.6692,33.676,33.48,33.4867,838199.0
2016-04-28 09:30:00,49.28,49.78,49.12,49.59,307530.0,33.3043,33.6422,33.1961,33.5138,307530.0
2016-04-28 10:00:00,49.6,49.62,49.22,49.27,356773.0,33.5205,33.534,33.2637,33.2975,356773.0
2016-04-28 10:30:00,49.28,49.61,49.26,49.59,272255.0,33.3043,33.5273,33.2908,33.5138,272255.0
2016-04-28 11:00:00,49.58,49.71,49.54,49.7,256315.0,33.507,33.5949,33.48,33.5881,256315.0
2016-04-28 11:30:00,49.7,49.82,49.65,49.8,202725.0,33.5881,33.6692,33.5543,33.6557,202725.0
2016-04-28 12:00:00,49.8,49.84,49.63,49.63,174464.0,33.6557,33.6827,33.5408,33.5408,174464.0
2016-04-28 12:30:00,49.63,49.83,49.58,49.77,187076.0,33.5408,33.676,33.507,33.6354,187076.0
2016-04-28 13:00:00,49.76,49.8,49.64,49.7,124417.0,33.6287,33.6557,33.5476,33.5881,124417.0
2016-04-28 13:30:00,49.7,49.84,49.69,49.82,208042.0,33.5881,33.6827,33.5814,33.6692,208042.0
2016-04-28 14:00:00,49.82,49.89,49.79,49.85,243966.0,33.6692,33.7165,33.6489,33.6895,243966.0
2016-04-28 14:30:00,49.86,49.87,49.75,49.83,304400.0,33.6962,33.703,33.6219,33.676,304400.0
2016-04-28 15:00:00,49.83,49.87,49.64,49.73,306218.0,33.676,33.703,33.5476,33.6084,306218.0
2016-04-28 15:30:00,49.73,49.96,49.72,49.94,688620.0,33.6084,33.7638,33.6016,33.7503,688620.0
2016-04-29 09:30:00,49.78,49.9,49.27,49.76,360608.0,33.6422,33.7233,33.2975,33.6287,360608.0
2016-04-29 10:00:00,49.77,49.93,49.7,49.92,217588.0,33.6354,33.7436,33.5881,33.7368,217588.0
2016-04-29 10:30:00,49.92,49.95,49.66,49.79,345520.0,33.7368,33.7571,33.5611,33.6489,345520.0
2016-04-29 11:00:00,49.78,49.9,49.74,49.81,239010.0,33.6422,33.7233,33.6151,33.6625,239010.0
2016-04-29 11:30:00,49.81,49.87,49.71,49.76,405535.0,33.6625,33.703,33.5949,33.6287,405535.0
2016-04-29 12:00:00,49.76,49.77,49.66,49.72,257527.0,33.6287,33.6354,33.5611,33.6016,257527.0
2016-04-29 12:30:00,49.72,49.8,49.71,49.72,294798.0,33.6016,33.6557,33.5949,33.6016,294798.0
2016-04-29 13:00:00,49.73,49.78,49.59,49.61,219191.0,33.6084,33.6422,33.5138,33.5273,219191.0
2016-04-29 13:30:00,49.61,49.64,49.43,49.53,176231.0,33.5273,33.5476,33.4056,33.4732,176231.0
2016-04-29 14:00:00,49.54,49.74,49.52,49.73,213020.0,33.48,33.6151,33.4665,33.6084,213020.0
2016-04-29 14:30:00,49.73,49.76,49.67,49.7,181686.0,33.6084,33.6287,33.5678,33.5881,181686.0
2016-04-29 15:00:00,49.71,49.88,49.69,49.85,324555.0,33.5949,33.7098,33.5814,33.6895,324555.0
2016-04-29 15:30:00,49.85,50.12,49.82,50.11,930275.0,33.6895,33.872,33.6692,33.8652,930275.0
2016-05-02 09:30:00,50.25,50.4,50.13,50.21,306147.0,33.9598,34.0612,33.8787,33.9328,306147.0
2016-05-02 10:00:00,50.21,50.33,50.09,50.27,416239.0,33.9328,34.0139,33.8517,33.9733,416239.0
2016-05-02 10:30:00,50.28,50.38,50.13,50.23,332430.0,33.9801,34.0477,33.8787,33.9463,332430.0
2016-05-02 11:00:00,50.23,50.39,50.21,50.38,429224.0,33.9463,34.0544,33.9328,34.0477,429224.0
2016-05-02 11:30:00,50.38,50.43,50.29,50.39,320248.0,34.0477,34.0815,33.9868,34.0544,320248.0
2016-05-02 12:00:00,50.4,50.47,50.35,50.46,302650.0,34.0612,34.1085,34.0274,34.1017,302650.0
2016-05-02 12:30:00,50.46,50.52,50.38,50.49,325307.0,34.1017,34.1423,34.0477,34.122,325307.0
2016-05-02 13:00:00,50.5,50.64,50.49,50.62,299031.0,34.1288,34.2234,34.122,34.2099,299031.0
2016-05-02 13:30:00,50.62,50.69,50.59,50.6,240416.0,34.2099,34.2572,34.1896,34.1963,240416.0
2016-05-02 14:00:00,50.59,50.62,50.47,50.52,278019.0,34.1896,34.2099,34.1085,34.1423,278019.0
2016-05-02 14:30:00,50.52,50.56,50.44,50.46,342823.0,34.1423,34.1693,34.0882,34.1017,342823.0
2016-05-02 15:00:00,50.45,50.48,50.36,50.41,299985.0,34.095,34.1153,34.0342,34.0679,299985.0
2016-05-02 15:30:00,50.41,50.46,50.36,50.41,801945.0,34.0679,34.1017,34.0342,34.0679,801945.0
2016-05-03 09:30:00,50.35,50.65,50.27,50.48,420307.0,34.0274,34.2301,33.9733,34.1153,420307.0
2016-05-03 10:00:00,50.48,50.63,50.43,50.43,285458.0,34.1153,34.2166,34.0815,34.0815,285458.0
2016-05-03 10:30:00,50.43,50.56,50.3,50.51,273943.0,34.0815,34.1693,33.9936,34.1355,273943.0
2016-05-03 11:00:00,50.51,50.65,50.44,50.64,322946.0,34.1355,34.2301,34.0882,34.2234,322946.0
2016-05-03 11:30:00,50.63,50.63,50.52,50.59,248657.0,34.2166,34.2166,34.1423,34.1896,248657.0
2016-05-03 12:00:00,50.58,50.65,50.53,50.58,319242.0,34.1828,34.2301,34.149,34.1828,319242.0
2016-05-03 12:30:00,50.57,50.58,50.5,50.52,128593.0,34.1761,34.1828,34.1288,34.1423,128593.0
2016-05-03 13:00:00,50.52,50.54,50.27,50.33,213780.0,34.1423,34.1558,33.9733,34.0139,213780.0
2016-05-03 13:30:00,50.33,50.39,50.32,50.33,123955.0,34.0139,34.0544,34.0071,34.0139,123955.0
2016-05-03 14:00:00,50.33,50.46,50.31,50.45,199295.0,34.0139,34.1017,34.0004,34.095,199295.0
2016-05-03 14:30:00,50.46,50.51,50.39,50.47,200361.0,34.1017,34.1355,34.0544,34.1085,200361.0
2016-05-03 15:00:00,50.47,50.49,50.4,50.45,219874.0,34.1085,34.122,34.0612,34.095,219874.0
2016-05-03 15:30:00,50.44,50.55,50.37,50.48,392075.0,34.0882,34.1626,34.0409,34.1153,392075.0
2016-05-04 09:30:00,50.32,50.68,50.32,50.64,345905.0,34.0071,34.2504,34.0071,34.2234,345905.0
2016-05-04 10:00:00,50.64,50.92,50.58,50.92,548798.0,34.2234,34.4126,34.1828,34.4126,548798.0
2016-05-04 10:30:00,50.91,51.18,50.87,51.1,507320.0,34.4059,34.5883,34.3788,34.5343,507320.0
2016-05-04 11:00:00,51.11,51.39,51.07,51.37,412683.0,34.541,34.7302,34.514,34.7167,412683.0
2016-05-04 11:30:00,51.36,51.45,51.28,51.45,349084.0,34.71,34.7708,34.6559,34.7708,349084.0
2016-05-04 12:00:00,51.44,51.54,51.4,51.52,389910.0,34.764,34.8316,34.737,34.8181,389910.0
2016-05-04 12:30:00,51.51,51.52,51.33,51.33,251960.0,34.8113,34.8181,34.6897,34.6897,251960.0
2016-05-04 13:00:00,51.32,51.42,51.21,51.41,316854.0,34.6829,34.7505,34.6086,34.7438,316854.0
2016-05-04 13:30:00,51.41,51.41,51.25,51.3,529624.0,34.7438,34.7438,34.6356,34.6694,529624.0
2016-05-04 14:00:00,51.3,51.42,51.28,51.41,323353.0,34.6694,34.7505,34.6559,34.7438,323353.0
2016-05-04 14:30:00,51.4,51.49,51.36,51.49,292885.0,34.737,34.7978,34.71,34.7978,292885.0
2016-05-04 15:00:00,51.48,51.52,51.34,51.35,439521.0,34.7911,34.8181,34.6965,34.7032,439521.0
2016-05-04 15:30:00,51.35,51.4,51.28,51.35,714414.0,34.7032,34.737,34.6559,34.7032,714414.0
2016-05-05 09:30:00,51.15,51.56,51.11,51.15,775898.0,34.568,34.8451,34.541,34.568,775898.0
2016-05-05 10:00:00,51.15,51.24,51.02,51.07,535125.0,34.568,34.6289,34.4802,34.514,535125.0
2016-05-05 10:30:00,51.08,51.17,50.82,50.84,529446.0,34.5207,34.5816,34.345,34.3585,529446.0
2016-05-05 11:00:00,50.85,50.95,50.79,50.94,579788.0,34.3653,34.4329,34.3248,34.4261,579788.0
2016-05-05 11:30:00,50.93,51.2,50.91,51.13,319887.0,34.4194,34.6018,34.4059,34.5545,319887.0
2016-05-05 12:00:00,51.14,51.21,51.12,51.15,222007.0,34.5613,34.6086,34.5478,34.568,222007.0
2016-05-05 12:30:00,51.15,51.15,50.94,50.96,230449.0,34.568,34.568,34.4261,34.4396,230449.0
2016-05-05 13:00:00,50.96,50.97,50.75,50.77,225958.0,34.4396,34.4464,34.2977,34.3112,225958.0
2016-05-05 13:30:00,50.77,50.83,50.73,50.83,178358.0,34.3112,34.3518,34.2842,34.3518,178358.0
2016-05-05 14:00:00,50.82,50.97,50.82,50.96,232131.0,34.345,34.4464,34.345,34.4396,232131.0
2016-05-05 14:30:00,50.97,50.97,50.79,50.84,483763.0,34.4464,34.4464,34.3248,34.3585,483763.0
2016-05-05 15:00:00,50.84,50.85,50.34,50.72,1413491.0,34.3585,34.3653,34.0206,34.2774,1413491.0
2016-05-05 15:30:00,50.72,50.73,50.57,50.62,1208809.0,34.2774,34.2842,34.1761,34.2099,1208809.0
2016-05-06 09:30:00,49.15,49.39,48.89,49.07,4669059.0,33.2164,33.3786,33.0407,33.1623,4669059.0
2016-05-06 10:00:00,49.07,49.09,48.82,48.91,2308275.0,33.1623,33.1759,32.9934,33.0542,2308275.0
2016-05-06 10:30:00,48.92,49.09,48.89,49.07,1400884.0,33.061,33.1759,33.0407,33.1623,1400884.0
2016-05-06 11:00:00,49.07,49.16,49.01,49.07,1653787.0,33.1623,33.2232,33.1218,33.1623,1653787.0
2016-05-06 11:30:00,49.06,49.32,49.06,49.3,1211696.0,33.1556,33.3313,33.1556,33.3178,1211696.0
2016-05-06 12:00:00,49.3,49.32,49.17,49.23,598838.0,33.3178,33.3313,33.2299,33.2705,598838.0
2016-05-06 12:30:00,49.23,49.28,49.16,49.28,439644.0,33.2705,33.3043,33.2232,33.3043,439644.0
2016-05-06 13:00:00,49.27,49.53,49.26,49.46,882379.0,33.2975,33.4732,33.2908,33.4259,882379.0
2016-05-06 13:30:00,49.46,49.46,49.28,49.41,609857.0,33.4259,33.4259,33.3043,33.3921,609857.0
2016-05-06 14:00:00,49.41,49.47,49.39,49.45,738651.0,33.3921,33.4327,33.3786,33.4192,738651.0
2016-05-06 14:30:00,49.45,49.47,49.39,49.45,582445.0,33.4192,33.4327,33.3786,33.4192,582445.0
2016-05-06 15:00:00,49.45,49.52,49.43,49.5,1062844.0,33.4192,33.4665,33.4056,33.453,1062844.0
2016-05-06 15:30:00,49.5,49.56,49.41,49.5,2385827.0,33.453,33.4935,33.3921,33.453,2385827.0
2016-05-09 09:30:00,49.65,49.95,49.56,49.82,892750.0,33.5543,33.7571,33.4935,33.6692,892750.0
2016-05-09 10:00:00,49.82,49.87,49.65,49.76,712390.0,33.6692,33.703,33.5543,33.6287,712390.0
2016-05-09 10:30:00,49.76,50.18,49.74,50.13,827580.0,33.6287,33.9125,33.6151,33.8787,827580.0
2016-05-09 11:00:00,50.13,50.14,49.81,49.82,594472.0,33.8787,33.8855,33.6625,33.6692,594472.0
2016-05-09 11:30:00,49.82,50.05,49.8,49.98,325698.0,33.6692,33.8247,33.6557,33.7773,325698.0
2016-05-09 12:00:00,49.98,49.99,49.91,49.92,285946.0,33.7773,33.7841,33.73,33.7368,285946.0
2016-05-09 12:30:00,49.91,49.92,49.82,49.85,248321.0,33.73,33.7368,33.6692,33.6895,248321.0
2016-05-09 13:00:00,49.85,49.88,49.81,49.81,233208.0,33.6895,33.7098,33.6625,33.6625,233208.0
2016-05-09 13:30:00,49.82,49.83,49.73,49.78,281006.0,33.6692,33.676,33.6084,33.6422,281006.0
2016-05-09 14:00:00,49.78,49.94,49.76,49.88,560091.0,33.6422,33.7503,33.6287,33.7098,560091.0
2016-05-09 14:30:00,49.87,49.92,49.82,49.91,262294.0,33.703,33.7368,33.6692,33.73,262294.0
2016-05-09 15:00:00,49.92,49.97,49.87,49.87,410802.0,33.7368,33.7706,33.703,33.703,410802.0
2016-05-09 15:30:00,49.88,49.9,49.72,49.78,1175644.0,33.7098,33.7233,33.6016,33.6422,1175644.0
2016-05-10 09:30:00,50.01,50.08,49.65,49.83,631460.0,33.7976,33.8449,33.5543,33.676,631460.0
2016-05-10 10:00:00,49.84,50.04,49.84,49.91,487048.0,33.6827,33.8179,33.6827,33.73,487048.0
2016-05-10 10:30:00,49.91,50.13,49.85,50.11,552301.0,33.73,33.8787,33.6895,33.8652,552301.0
2016-05-10 11:00:00,50.11,50.19,49.99,50.02,343689.0,33.8652,33.9193,33.7841,33.8044,343689.0
2016-05-10 11:30:00,50.01,50.12,50.0,50.05,261917.0,33.7976,33.872,33.7909,33.8247,261917.0
2016-05-10 12:00:00,50.05,50.15,50.05,50.1,432871.0,33.8247,33.8922,33.8247,33.8584,432871.0
2016-05-10 12:30:00,50.1,50.1,50.02,50.05,271405.0,33.8584,33.8584,33.8044,33.8247,271405.0
2016-05-10 13:00:00,50.05,50.11,50.04,50.05,218187.0,33.8247,33.8652,33.8179,33.8247,218187.0
2016-05-10 13:30:00,50.05,50.12,50.03,50.12,245168.0,33.8247,33.872,33.8111,33.872,245168.0
2016-05-10 14:00:00,50.12,50.22,50.1,50.19,300146.0,33.872,33.9395,33.8584,33.9193,300146.0
2016-05-10 14:30:00,50.2,50.22,50.16,50.2,480276.0,33.926,33.9395,33.899,33.926,480276.0
2016-05-10 15:00:00,50.21,50.33,50.2,50.25,524555.0,33.9328,34.0139,33.926,33.9598,524555.0
2016-05-10 15:30:00,50.25,50.27,50.12,50.15,986520.0,33.9598,33.9733,33.872,33.8922,986520.0
2016-05-11 09:30:00,50.29,50.35,49.94,50.08,553535.0,33.9868,34.0274,33.7503,33.8449,553535.0
2016-05-11 10:00:00,50.08,50.14,49.87,50.06,433410.0,33.8449,33.8855,33.703,33.8314,433410.0
2016-05-11 10:30:00,50.06,50.12,49.87,49.96,319324.0,33.8314,33.872,33.703,33.7638,319324.0
2016-05-11 11:00:00,49.95,50.0,49.89,49.98,378338.0,33.7571,33.7909,33.7165,33.7773,378338.0
2016-05-11 11:30:00,49.98,50.01,49.91,49.98,311608.0,33.7773,33.7976,33.73,33.7773,311608.0
2016-05-11 12:00:00,49.98,50.09,49.96,50.08,341427.0,33.7773,33.8517,33.7638,33.8449,341427.0
2016-05-11 12:30:00,50.07,50.16,50.03,50.06,357773.0,33.8382,33.899,33.8111,33.8314,357773.0
2016-05-11 13:00:00,50.06,50.09,49.97,50.07,242904.0,33.8314,33.8517,33.7706,33.8382,242904.0
2016-05-11 13:30:00,50.06,50.22,50.03,50.13,252300.0,33.8314,33.9395,33.8111,33.8787,252300.0
2016-05-11 14:00:00,50.13,50.16,50.07,50.14,216831.0,33.8787,33.899,33.8382,33.8855,216831.0
2016-05-11 14:30:00,50.14,50.19,50.09,50.13,205159.0,33.8855,33.9193,33.8517,33.8787,205159.0
2016-05-11 15:00:00,50.14,50.24,50.13,50.24,362652.0,33.8855,33.9531,33.8787,33.9531,362652.0
2016-05-11 15:30:00,50.24,50.33,50.23,50.31,703498.0,33.9531,34.0139,33.9463,34.0004,703498.0
2016-05-12 09:30:00,49.76,49.99,49.34,49.89,522372.0,34.0041,34.1613,33.7171,34.0929,522372.0
2016-05-12 10:00:00,49.88,50.0,49.76,49.99,311262.0,34.0861,34.1681,34.0041,34.1613,311262.0
2016-05-12 10:30:00,49.99,50.24,49.98,50.23,456490.0,34.1613,34.3321,34.1544,34.3253,456490.0
2016-05-12 11:00:00,50.22,50.28,50.08,50.24,338792.0,34.3184,34.3595,34.2228,34.3321,338792.0
2016-05-12 11:30:00,50.24,50.25,50.12,50.18,328079.0,34.3321,34.339,34.2501,34.2911,328079.0
2016-05-12 12:00:00,50.18,50.24,50.1,50.22,274364.0,34.2911,34.3321,34.2364,34.3184,274364.0
2016-05-12 12:30:00,50.22,50.23,50.12,50.23,230707.0,34.3184,34.3253,34.2501,34.3253,230707.0
2016-05-12 13:00:00,50.23,50.33,50.19,50.3,311971.0,34.3253,34.3936,34.2979,34.3731,311971.0
2016-05-12 13:30:00,50.31,50.32,50.18,50.21,206358.0,34.38,34.3868,34.2911,34.3116,206358.0
2016-05-12 14:00:00,50.21,50.3,50.21,50.28,232144.0,34.3116,34.3731,34.3116,34.3595,232144.0
2016-05-12 14:30:00,50.29,50.29,50.2,50.21,253904.0,34.3663,34.3663,34.3048,34.3116,253904.0
2016-05-12 15:00:00,50.2,50.28,50.17,50.18,300589.0,34.3048,34.3595,34.2843,34.2911,300589.0
2016-05-12 15:30:00,50.17,50.24,50.14,50.18,648370.0,34.2843,34.3321,34.2638,34.2911,648370.0
2016-05-13 09:30:00,50.1,50.19,49.68,50.0,505049.0,34.2364,34.2979,33.9494,34.1681,505049.0
2016-05-13 10:00:00,50.01,50.05,49.82,50.0,324156.0,34.1749,34.2023,34.0451,34.1681,324156.0
2016-05-13 10:30:00,49.99,50.21,49.95,50.02,262978.0,34.1613,34.3116,34.1339,34.1818,262978.0
2016-05-13 11:00:00,50.02,50.19,49.95,50.15,261889.0,34.1818,34.2979,34.1339,34.2706,261889.0
2016-05-13 11:30:00,50.15,50.16,50.05,50.09,151157.0,34.2706,34.2774,34.2023,34.2296,151157.0
2016-05-13 12:00:00,50.08,50.13,50.04,50.07,134791.0,34.2228,34.2569,34.1954,34.2159,134791.0
2016-05-13 12:30:00,50.06,50.11,49.99,50.02,201793.0,34.2091,34.2433,34.1613,34.1818,201793.0
2016-05-13 13:00:00,50.01,50.03,49.89,49.91,153370.0,34.1749,34.1886,34.0929,34.1066,153370.0
2016-05-13 13:30:00,49.91,49.93,49.84,49.89,209357.0,34.1066,34.1203,34.0588,34.0929,209357.0
2016-05-13 14:00:00,49.88,49.91,49.81,49.87,191750.0,34.0861,34.1066,34.0383,34.0793,191750.0
2016-05-13 14:30:00,49.86,49.91,49.81,49.83,204769.0,34.0724,34.1066,34.0383,34.0519,204769.0
2016-05-13 15:00:00,49.84,49.85,49.77,49.81,222164.0,34.0588,34.0656,34.0109,34.0383,222164.0
2016-05-13 15:30:00,49.81,49.91,49.78,49.88,548055.0,34.0383,34.1066,34.0178,34.0861,548055.0
2016-05-16 09:30:00,49.75,49.86,49.51,49.77,542219.0,33.9973,34.0724,33.8333,34.0109,542219.0
2016-05-16 10:00:00,49.77,49.83,49.63,49.76,375114.0,34.0109,34.0519,33.9153,34.0041,375114.0
2016-05-16 10:30:00,49.76,49.93,49.73,49.84,263058.0,34.0041,34.1203,33.9836,34.0588,263058.0
2016-05-16 11:00:00,49.84,49.9,49.78,49.82,264062.0,34.0588,34.0998,34.0178,34.0451,264062.0
2016-05-16 11:30:00,49.82,49.82,49.65,49.66,156160.0,34.0451,34.0451,33.9289,33.9358,156160.0
2016-05-16 12:00:00,49.66,49.73,49.65,49.68,174081.0,33.9358,33.9836,33.9289,33.9494,174081.0
2016-05-16 12:30:00,49.68,49.78,49.65,49.75,124026.0,33.9494,34.0178,33.9289,33.9973,124026.0
2016-05-16 13:00:00,49.74,49.79,49.73,49.73,166911.0,33.9904,34.0246,33.9836,33.9836,166911.0
2016-05-16 13:30:00,49.73,49.84,49.73,49.83,155474.0,33.9836,34.0588,33.9836,34.0519,155474.0
2016-05-16 14:00:00,49.83,49.91,49.8,49.86,142420.0,34.0519,34.1066,34.0314,34.0724,142420.0
2016-05-16 14:30:00,49.85,49.9,49.8,49.88,242321.0,34.0656,34.0998,34.0314,34.0861,242321.0
2016-05-16 15:00:00,49.87,49.93,49.85,49.93,208480.0,34.0793,34.1203,34.0656,34.1203,208480.0
2016-05-16 15:30:00,49.92,49.96,49.89,49.94,472032.0,34.1134,34.1408,34.0929,34.1271,472032.0
2016-05-17 09:30:00,49.7,49.88,49.48,49.55,584116.0,33.9631,34.0861,33.8128,33.8606,584116.0
2016-05-17 10:00:00,49.57,49.66,49.47,49.53,291790.0,33.8743,33.9358,33.8059,33.8469,291790.0
2016-05-17 10:30:00,49.54,49.61,49.32,49.39,272886.0,33.8538,33.9016,33.7034,33.7513,272886.0
2016-05-17 11:00:00,49.38,49.39,49.12,49.17,360132.0,33.7444,33.7513,33.5668,33.6009,360132.0
2016-05-17 11:30:00,49.16,49.2,49.03,49.11,210602.0,33.5941,33.6214,33.5052,33.5599,210602.0
2016-05-17 12:00:00,49.11,49.17,49.06,49.08,206279.0,33.5599,33.6009,33.5257,33.5394,206279.0
2016-05-17 12:30:00,49.07,49.12,48.96,49.0,232184.0,33.5326,33.5668,33.4574,33.4847,232184.0
2016-05-17 13:00:00,49.0,49.05,48.94,48.98,168848.0,33.4847,33.5189,33.4437,33.4711,168848.0
2016-05-17 13:30:00,48.99,49.04,48.89,48.9,270173.0,33.4779,33.5121,33.4096,33.4164,270173.0
2016-05-17 14:00:00,48.9,48.91,48.73,48.84,283551.0,33.4164,33.4232,33.3002,33.3754,283551.0
2016-05-17 14:30:00,48.84,48.98,48.81,48.98,299870.0,33.3754,33.4711,33.3549,33.4711,299870.0
2016-05-17 15:00:00,48.98,49.03,48.85,48.88,412410.0,33.4711,33.5052,33.3822,33.4027,412410.0
2016-05-17 15:30:00,48.88,49.12,48.86,49.07,747993.0,33.4027,33.5668,33.3891,33.5326,747993.0
2016-05-18 09:30:00,48.85,48.97,48.45,48.64,433147.0,33.3822,33.4642,33.1089,33.2387,433147.0
2016-05-18 10:00:00,48.63,48.7,48.52,48.58,227618.0,33.2319,33.2797,33.1567,33.1977,227618.0
2016-05-18 10:30:00,48.58,48.89,48.57,48.87,271315.0,33.1977,33.4096,33.1909,33.3959,271315.0
2016-05-18 11:00:00,48.86,48.97,48.71,48.9,220889.0,33.3891,33.4642,33.2866,33.4164,220889.0
2016-05-18 11:30:00,48.9,48.95,48.84,48.85,121270.0,33.4164,33.4506,33.3754,33.3822,121270.0
2016-05-18 12:00:00,48.85,48.95,48.82,48.93,103600.0,33.3822,33.4506,33.3617,33.4369,103600.0
2016-05-18 12:30:00,48.92,48.96,48.8,48.91,215716.0,33.4301,33.4574,33.3481,33.4232,215716.0
2016-05-18 13:00:00,48.91,49.08,48.91,49.08,132537.0,33.4232,33.5394,33.4232,33.5394,132537.0
2016-05-18 13:30:00,49.07,49.07,48.93,48.97,109823.0,33.5326,33.5326,33.4369,33.4642,109823.0
2016-05-18 14:00:00,48.96,48.96,48.08,48.1,598699.0,33.4574,33.4574,32.8561,32.8697,598699.0
2016-05-18 14:30:00,48.09,48.24,48.05,48.07,368296.0,32.8629,32.9654,32.8356,32.8492,368296.0
2016-05-18 15:00:00,48.07,48.17,47.94,47.95,454896.0,32.8492,32.9176,32.7604,32.7672,454896.0
2016-05-18 15:30:00,47.96,48.08,47.94,48.03,804849.0,32.7741,32.8561,32.7604,32.8219,804849.0
2016-05-19 09:30:00,47.99,48.21,47.62,47.99,506431.0,32.7946,32.9449,32.5417,32.7946,506431.0
2016-05-19 10:00:00,47.99,48.35,47.98,48.29,367694.0,32.7946,33.0406,32.7877,32.9996,367694.0
2016-05-19 10:30:00,48.29,48.44,48.22,48.4,271581.0,32.9996,33.1021,32.9517,33.0747,271581.0
2016-05-19 11:00:00,48.4,48.42,48.23,48.3,248831.0,33.0747,33.0884,32.9586,33.0064,248831.0
2016-05-19 11:30:00,48.31,48.37,48.16,48.37,180635.0,33.0132,33.0542,32.9107,33.0542,180635.0
2016-05-19 12:00:00,48.36,48.49,48.34,48.46,197022.0,33.0474,33.1362,33.0337,33.1157,197022.0
2016-05-19 12:30:00,48.46,48.46,48.33,48.39,142721.0,33.1157,33.1157,33.0269,33.0679,142721.0
2016-05-19 13:00:00,48.39,48.43,48.34,48.38,117646.0,33.0679,33.0952,33.0337,33.0611,117646.0
2016-05-19 13:30:00,48.38,48.42,48.34,48.4,133997.0,33.0611,33.0884,33.0337,33.0747,133997.0
2016-05-19 14:00:00,48.41,48.51,48.4,48.51,187526.0,33.0816,33.1499,33.0747,33.1499,187526.0
2016-05-19 14:30:00,48.51,48.52,48.41,48.46,199810.0,33.1499,33.1567,33.0816,33.1157,199810.0
2016-05-19 15:00:00,48.46,48.61,48.45,48.57,249206.0,33.1157,33.2182,33.1089,33.1909,249206.0
2016-05-19 15:30:00,48.57,48.69,48.53,48.68,562396.0,33.1909,33.2729,33.1636,33.2661,562396.0
2016-05-20 09:30:00,48.82,48.86,48.38,48.5,664270.0,33.3617,33.3891,33.0611,33.1431,664270.0
2016-05-20 10:00:00,48.5,48.64,48.39,48.48,285844.0,33.1431,33.2387,33.0679,33.1294,285844.0
2016-05-20 10:30:00,48.49,48.56,48.39,48.45,247742.0,33.1362,33.1841,33.0679,33.1089,247742.0
2016-05-20 11:00:00,48.45,48.57,48.4,48.55,200678.0,33.1089,33.1909,33.0747,33.1772,200678.0
2016-05-20 11:30:00,48.55,48.59,48.44,48.46,221431.0,33.1772,33.2046,33.1021,33.1157,221431.0
2016-05-20 12:00:00,48.46,48.52,48.44,48.5,110424.0,33.1157,33.1567,33.1021,33.1431,110424.0
2016-05-20 12:30:00,48.5,48.59,48.47,48.52,80617.0,33.1431,33.2046,33.1226,33.1567,80617.0
2016-05-20 13:00:00,48.53,48.58,48.5,48.52,94734.0,33.1636,33.1977,33.1431,33.1567,94734.0
2016-05-20 13:30:00,48.52,48.54,48.45,48.52,150106.0,33.1567,33.1704,33.1089,33.1567,150106.0
2016-05-20 14:00:00,48.52,48.62,48.5,48.58,217543.0,33.1567,33.2251,33.1431,33.1977,217543.0
2016-05-20 14:30:00,48.58,48.62,48.51,48.52,169791.0,33.1977,33.2251,33.1499,33.1567,169791.0
2016-05-20 15:00:00,48.53,48.53,48.38,48.41,243731.0,33.1636,33.1636,33.0611,33.0816,243731.0
2016-05-20 15:30:00,48.4,48.66,48.4,48.64,620226.0,33.0747,33.2524,33.0747,33.2387,620226.0
2016-05-23 09:30:00,48.76,48.83,48.44,48.64,267589.0,33.3207,33.3686,33.1021,33.2387,267589.0
2016-05-23 10:00:00,48.65,48.66,48.43,48.5,190076.0,33.2456,33.2524,33.0952,33.1431,190076.0
2016-05-23 10:30:00,48.49,48.57,48.47,48.49,255895.0,33.1362,33.1909,33.1226,33.1362,255895.0
2016-05-23 11:00:00,48.49,48.54,48.46,48.48,228395.0,33.1362,33.1704,33.1157,33.1294,228395.0
2016-05-23 11:30:00,48.49,48.51,48.41,48.43,214860.0,33.1362,33.1499,33.0816,33.0952,214860.0
2016-05-23 12:00:00,48.43,48.45,48.38,48.4,161552.0,33.0952,33.1089,33.0611,33.0747,161552.0
2016-05-23 12:30:00,48.4,48.42,48.34,48.39,124218.0,33.0747,33.0884,33.0337,33.0679,124218.0
2016-05-23 13:00:00,48.4,48.43,48.37,48.41,89162.0,33.0747,33.0952,33.0542,33.0816,89162.0
2016-05-23 13:30:00,48.41,48.43,48.31,48.32,182605.0,33.0816,33.0952,33.0132,33.0201,182605.0
2016-05-23 14:00:00,48.33,48.33,48.23,48.28,229268.0,33.0269,33.0269,32.9586,32.9927,229268.0
2016-05-23 14:30:00,48.27,48.28,48.18,48.19,245502.0,32.9859,32.9927,32.9244,32.9312,245502.0
2016-05-23 15:00:00,48.19,48.24,48.18,48.19,270710.0,32.9312,32.9654,32.9244,32.9312,270710.0
2016-05-23 15:30:00,48.19,48.26,48.07,48.1,674129.0,32.9312,32.9791,32.8492,32.8697,674129.0
2016-05-24 09:30:00,48.31,48.47,48.2,48.28,560801.0,33.0132,33.1226,32.9381,32.9927,560801.0
2016-05-24 10:00:00,48.27,48.31,48.05,48.13,473301.0,32.9859,33.0132,32.8356,32.8902,473301.0
2016-05-24 10:30:00,48.13,48.27,48.1,48.26,349556.0,32.8902,32.9859,32.8697,32.9791,349556.0
2016-05-24 11:00:00,48.26,48.34,48.2,48.28,237199.0,32.9791,33.0337,32.9381,32.9927,237199.0
2016-05-24 11:30:00,48.27,48.35,48.25,48.31,215867.0,32.9859,33.0406,32.9722,33.0132,215867.0
2016-05-24 12:00:00,48.31,48.35,48.29,48.34,118876.0,33.0132,33.0406,32.9996,33.0337,118876.0
2016-05-24 12:30:00,48.35,48.36,48.29,48.34,281206.0,33.0406,33.0474,32.9996,33.0337,281206.0
2016-05-24 13:00:00,48.34,48.37,48.3,48.34,94298.0,33.0337,33.0542,33.0064,33.0337,94298.0
2016-05-24 13:30:00,48.34,48.39,48.31,48.38,176528.0,33.0337,33.0679,33.0132,33.0611,176528.0
2016-05-24 14:00:00,48.37,48.41,48.32,48.38,176728.0,33.0542,33.0816,33.0201,33.0611,176728.0
2016-05-24 14:30:00,48.38,48.44,48.37,48.38,224754.0,33.0611,33.1021,33.0542,33.0611,224754.0
2016-05-24 15:00:00,48.38,48.54,48.36,48.5,255897.0,33.0611,33.1704,33.0474,33.1431,255897.0
2016-05-24 15:30:00,48.51,48.51,48.44,48.45,400271.0,33.1499,33.1499,33.1021,33.1089,400271.0
2016-05-25 09:30:00,48.42,48.43,48.19,48.36,463245.0,33.0884,33.0952,32.9312,33.0474,463245.0
2016-05-25 10:00:00,48.37,48.67,48.37,48.62,344127.0,33.0542,33.2592,33.0542,33.2251,344127.0
2016-05-25 10:30:00,48.63,48.7,48.43,48.56,303404.0,33.2319,33.2797,33.0952,33.1841,303404.0
2016-05-25 11:00:00,48.56,48.74,48.54,48.7,257716.0,33.1841,33.3071,33.1704,33.2797,257716.0
2016-05-25 11:30:00,48.7,48.77,48.59,48.6,219650.0,33.2797,33.3276,33.2046,33.2114,219650.0
2016-05-25 12:00:00,48.61,48.63,48.44,48.46,181580.0,33.2182,33.2319,33.1021,33.1157,181580.0
2016-05-25 12:30:00,48.45,48.52,48.44,48.46,127134.0,33.1089,33.1567,33.1021,33.1157,127134.0
2016-05-25 13:00:00,48.46,48.61,48.45,48.59,161435.0,33.1157,33.2182,33.1089,33.2046,161435.0
2016-05-25 13:30:00,48.58,48.59,48.51,48.57,211062.0,33.1977,33.2046,33.1499,33.1909,211062.0
2016-05-25 14:00:00,48.57,48.62,48.56,48.6,150795.0,33.1909,33.2251,33.1841,33.2114,150795.0
2016-05-25 14:30:00,48.59,48.66,48.5,48.51,203009.0,33.2046,33.2524,33.1431,33.1499,203009.0
2016-05-25 15:00:00,48.51,48.62,48.48,48.62,165553.0,33.1499,33.2251,33.1294,33.2251,165553.0
2016-05-25 15:30:00,48.62,48.62,48.49,48.53,487083.0,33.2251,33.2251,33.1362,33.1636,487083.0
2016-05-26 09:30:00,48.47,48.82,48.47,48.79,306473.0,33.1226,33.3617,33.1226,33.3412,306473.0
2016-05-26 10:00:00,48.79,48.97,48.75,48.94,290999.0,33.3412,33.4642,33.3139,33.4437,290999.0
2016-05-26 10:30:00,48.95,49.02,48.83,48.9,200625.0,33.4506,33.4984,33.3686,33.4164,200625.0
2016-05-26 11:00:00,48.89,49.05,48.89,49.03,184189.0,33.4096,33.5189,33.4096,33.5052,184189.0
2016-05-26 11:30:00,49.02,49.2,49.0,49.19,302463.0,33.4984,33.6214,33.4847,33.6146,302463.0
2016-05-26 12:00:00,49.18,49.19,49.06,49.1,153721.0,33.6078,33.6146,33.5257,33.5531,153721.0
2016-05-26 12:30:00,49.11,49.12,49.07,49.09,120140.0,33.5599,33.5668,33.5326,33.5463,120140.0
2016-05-26 13:00:00,49.09,49.13,49.06,49.08,160515.0,33.5463,33.5736,33.5257,33.5394,160515.0
2016-05-26 13:30:00,49.08,49.14,49.04,49.14,119250.0,33.5394,33.5804,33.5121,33.5804,119250.0
2016-05-26 14:00:00,49.14,49.19,49.1,49.14,139754.0,33.5804,33.6146,33.5531,33.5804,139754.0
2016-05-26 14:30:00,49.14,49.17,49.12,49.16,148085.0,33.5804,33.6009,33.5668,33.5941,148085.0
2016-05-26 15:00:00,49.15,49.22,49.14,49.18,174665.0,33.5873,33.6351,33.5804,33.6078,174665.0
2016-05-26 15:30:00,49.19,49.25,49.14,49.2,419737.0,33.6146,33.6556,33.5804,33.6214,419737.0
2016-05-27 09:30:00,49.23,49.35,49.16,49.23,286813.0,33.6419,33.7239,33.5941,33.6419,286813.0
2016-05-27 10:00:00,49.23,49.25,48.95,49.03,294227.0,33.6419,33.6556,33.4506,33.5052,294227.0
2016-05-27 10:30:00,49.03,49.16,49.01,49.16,228797.0,33.5052,33.5941,33.4916,33.5941,228797.0
2016-05-27 11:00:00,49.17,49.18,49.01,49.16,166782.0,33.6009,33.6078,33.4916,33.5941,166782.0
2016-05-27 11:30:00,49.18,49.19,49.1,49.13,249466.0,33.6078,33.6146,33.5531,33.5736,249466.0
2016-05-27 12:00:00,49.13,49.2,49.09,49.17,127026.0,33.5736,33.6214,33.5463,33.6009,127026.0
2016-05-27 12:30:00,49.17,49.21,49.13,49.14,90989.0,33.6009,33.6283,33.5736,33.5804,90989.0
2016-05-27 13:00:00,49.13,49.21,49.12,49.16,72402.0,33.5736,33.6283,33.5668,33.5941,72402.0
2016-05-27 13:30:00,49.16,49.17,48.97,49.06,224590.0,33.5941,33.6009,33.4642,33.5257,224590.0
2016-05-27 14:00:00,49.07,49.13,49.0,49.12,111251.0,33.5326,33.5736,33.4847,33.5668,111251.0
2016-05-27 14:30:00,49.12,49.14,49.0,49.05,154653.0,33.5668,33.5804,33.4847,33.5189,154653.0
2016-05-27 15:00:00,49.04,49.12,49.01,49.09,191937.0,33.5121,33.5668,33.4916,33.5463,191937.0
2016-05-27 15:30:00,49.09,49.16,49.09,49.14,331062.0,33.5463,33.5941,33.5463,33.5804,331062.0
2016-05-31 09:30:00,48.95,49.15,48.84,49.0,357271.0,33.4506,33.5873,33.3754,33.4847,357271.0
2016-05-31 10:00:00,49.02,49.23,49.01,49.18,286502.0,33.4984,33.6419,33.4916,33.6078,286502.0
2016-05-31 10:30:00,49.17,49.25,49.07,49.12,215622.0,33.6009,33.6556,33.5326,33.5668,215622.0
2016-05-31 11:00:00,49.12,49.14,48.94,49.04,223179.0,33.5668,33.5804,33.4437,33.5121,223179.0
2016-05-31 11:30:00,49.04,49.09,49.0,49.03,154735.0,33.5121,33.5463,33.4847,33.5052,154735.0
2016-05-31 12:00:00,49.03,49.06,48.96,48.98,213159.0,33.5052,33.5257,33.4574,33.4711,213159.0
2016-05-31 12:30:00,48.99,49.01,48.94,48.96,109982.0,33.4779,33.4916,33.4437,33.4574,109982.0
2016-05-31 13:00:00,48.97,48.99,48.92,48.95,112424.0,33.4642,33.4779,33.4301,33.4506,112424.0
2016-05-31 13:30:00,48.96,48.99,48.91,48.95,132846.0,33.4574,33.4779,33.4232,33.4506,132846.0
2016-05-31 14:00:00,48.94,48.99,48.9,48.97,187884.0,33.4437,33.4779,33.4164,33.4642,187884.0
2016-05-31 14:30:00,48.98,49.07,48.98,49.05,169014.0,33.4711,33.5326,33.4711,33.5189,169014.0
2016-05-31 15:00:00,49.04,49.14,49.02,49.14,258768.0,33.5121,33.5804,33.4984,33.5804,258768.0
2016-05-31 15:30:00,49.13,49.43,49.12,49.4,1760958.0,33.5736,33.7786,33.5668,33.7581,1760958.0
2016-06-01 09:30:00,49.43,49.65,49.3,49.55,441703.0,33.7786,33.9289,33.6898,33.8606,441703.0
2016-06-01 10:00:00,49.55,49.6,49.43,49.48,345928.0,33.8606,33.8948,33.7786,33.8128,345928.0
2016-06-01 10:30:00,49.49,49.57,49.44,49.54,515215.0,33.8196,33.8743,33.7854,33.8538,515215.0
2016-06-01 11:00:00,49.54,49.59,49.4,49.46,568212.0,33.8538,33.8879,33.7581,33.7991,568212.0
2016-06-01 11:30:00,49.46,49.5,49.38,49.45,266558.0,33.7991,33.8264,33.7444,33.7923,266558.0
2016-06-01 12:00:00,49.45,49.5,49.42,49.47,222120.0,33.7923,33.8264,33.7718,33.8059,222120.0
2016-06-01 12:30:00,49.47,49.54,49.46,49.52,377554.0,33.8059,33.8538,33.7991,33.8401,377554.0
2016-06-01 13:00:00,49.52,49.56,49.45,49.46,248033.0,33.8401,33.8674,33.7923,33.7991,248033.0
2016-06-01 13:30:00,49.45,49.52,49.43,49.52,183265.0,33.7923,33.8401,33.7786,33.8401,183265.0
2016-06-01 14:00:00,49.51,49.58,49.49,49.57,222188.0,33.8333,33.8811,33.8196,33.8743,222188.0
2016-06-01 14:30:00,49.57,49.58,49.51,49.58,258339.0,33.8743,33.8811,33.8333,33.8811,258339.0
2016-06-01 15:00:00,49.57,49.58,49.49,49.54,391878.0,33.8743,33.8811,33.8196,33.8538,391878.0
2016-06-01 15:30:00,49.54,49.63,49.51,49.58,751995.0,33.8538,33.9153,33.8333,33.8811,751995.0
2016-06-02 09:30:00,49.51,49.62,49.4,49.43,494234.0,33.8333,33.9084,33.7581,33.7786,494234.0
2016-06-02 10:00:00,49.42,49.46,49.3,49.33,214704.0,33.7718,33.7991,33.6898,33.7103,214704.0
2016-06-02 10:30:00,49.32,49.39,49.22,49.24,235453.0,33.7034,33.7513,33.6351,33.6488,235453.0
2016-06-02 11:00:00,49.24,49.25,49.01,49.13,337845.0,33.6488,33.6556,33.4916,33.5736,337845.0
2016-06-02 11:30:00,49.13,49.26,49.12,49.23,166669.0,33.5736,33.6624,33.5668,33.6419,166669.0
2016-06-02 12:00:00,49.23,49.24,49.16,49.2,100805.0,33.6419,33.6488,33.5941,33.6214,100805.0
2016-06-02 12:30:00,49.19,49.23,49.15,49.22,145307.0,33.6146,33.6419,33.5873,33.6351,145307.0
2016-06-02 13:00:00,49.22,49.28,49.21,49.27,116537.0,33.6351,33.6761,33.6283,33.6693,116537.0
2016-06-02 13:30:00,49.28,49.39,49.25,49.36,153982.0,33.6761,33.7513,33.6556,33.7308,153982.0
2016-06-02 14:00:00,49.35,49.41,49.3,49.32,157352.0,33.7239,33.7649,33.6898,33.7034,157352.0
2016-06-02 14:30:00,49.32,49.33,49.21,49.27,201684.0,33.7034,33.7103,33.6283,33.6693,201684.0
2016-06-02 15:00:00,49.27,49.34,49.22,49.34,179016.0,33.6693,33.7171,33.6351,33.7171,179016.0
2016-06-02 15:30:00,49.34,49.38,49.31,49.35,441633.0,33.7171,33.7444,33.6966,33.7239,441633.0
2016-06-03 09:30:00,49.71,50.14,49.71,50.06,646796.0,33.9699,34.2638,33.9699,34.2091,646796.0
2016-06-03 10:00:00,50.06,50.27,50.02,50.21,424801.0,34.2091,34.3526,34.1818,34.3116,424801.0
2016-06-03 10:30:00,50.21,50.3,50.13,50.28,336325.0,34.3116,34.3731,34.2569,34.3595,336325.0
2016-06-03 11:00:00,50.27,50.37,50.26,50.34,343980.0,34.3526,34.421,34.3458,34.4005,343980.0
2016-06-03 11:30:00,50.33,50.38,50.26,50.32,222108.0,34.3936,34.4278,34.3458,34.3868,222108.0
2016-06-03 12:00:00,50.31,50.32,50.24,50.27,213427.0,34.38,34.3868,34.3321,34.3526,213427.0
2016-06-03 12:30:00,50.28,50.34,50.26,50.32,209308.0,34.3595,34.4005,34.3458,34.3868,209308.0
2016-06-03 13:00:00,50.31,50.36,50.3,50.34,171154.0,34.38,34.4141,34.3731,34.4005,171154.0
2016-06-03 13:30:00,50.35,50.37,50.29,50.33,181100.0,34.4073,34.421,34.3663,34.3936,181100.0
2016-06-03 14:00:00,50.33,50.42,50.32,50.41,223535.0,34.3936,34.4551,34.3868,34.4483,223535.0
2016-06-03 14:30:00,50.41,50.43,50.32,50.33,205887.0,34.4483,34.462,34.3868,34.3936,205887.0
2016-06-03 15:00:00,50.33,50.34,50.2,50.22,308977.0,34.3936,34.4005,34.3048,34.3184,308977.0
2016-06-03 15:30:00,50.22,50.24,50.13,50.18,570403.0,34.3184,34.3321,34.2569,34.2911,570403.0
2016-06-06 09:30:00,50.37,50.41,50.07,50.33,644079.0,34.421,34.4483,34.2159,34.3936,644079.0
2016-06-06 10:00:00,50.34,50.34,50.2,50.31,265665.0,34.4005,34.4005,34.3048,34.38,265665.0
2016-06-06 10:30:00,50.31,50.32,50.21,50.22,204320.0,34.38,34.3868,34.3116,34.3184,204320.0
2016-06-06 11:00:00,50.22,50.27,50.05,50.09,240242.0,34.3184,34.3526,34.2023,34.2296,240242.0
2016-06-06 11:30:00,50.08,50.09,50.0,50.03,197722.0,34.2228,34.2296,34.1681,34.1886,197722.0
2016-06-06 12:00:00,50.03,50.04,49.91,49.96,197639.0,34.1886,34.1954,34.1066,34.1408,197639.0
2016-06-06 12:30:00,49.97,49.99,49.85,49.91,179009.0,34.1476,34.1613,34.0656,34.1066,179009.0
2016-06-06 13:00:00,49.91,50.01,49.89,49.99,113478.0,34.1066,34.1749,34.0929,34.1613,113478.0
2016-06-06 13:30:00,49.99,50.05,49.95,50.02,182549.0,34.1613,34.2023,34.1339,34.1818,182549.0
2016-06-06 14:00:00,50.02,50.13,49.99,50.11,175040.0,34.1818,34.2569,34.1613,34.2433,175040.0
2016-06-06 14:30:00,50.1,50.16,50.1,50.15,192226.0,34.2364,34.2774,34.2364,34.2706,192226.0
2016-06-06 15:00:00,50.16,50.17,50.08,50.1,240690.0,34.2774,34.2843,34.2228,34.2364,240690.0
2016-06-06 15:30:00,50.09,50.14,50.07,50.13,480606.0,34.2296,34.2638,34.2159,34.2569,480606.0
2016-06-07 09:30:00,50.15,50.27,50.08,50.23,421194.0,34.2706,34.3526,34.2228,34.3253,421194.0
2016-06-07 10:00:00,50.22,50.34,50.2,50.31,454472.0,34.3184,34.4005,34.3048,34.38,454472.0
2016-06-07 10:30:00,50.3,50.38,50.27,50.36,182755.0,34.3731,34.4278,34.3526,34.4141,182755.0
2016-06-07 11:00:00,50.37,50.45,50.36,50.43,191717.0,34.421,34.4756,34.4141,34.462,191717.0
2016-06-07 11:30:00,50.43,50.43,50.35,50.36,192576.0,34.462,34.462,34.4073,34.4141,192576.0
2016-06-07 12:00:00,50.36,50.41,50.35,50.39,139431.0,34.4141,34.4483,34.4073,34.4346,139431.0
2016-06-07 12:30:00,50.38,50.4,50.28,50.3,145087.0,34.4278,34.4415,34.3595,34.3731,145087.0
2016-06-07 13:00:00,50.31,50.33,50.26,50.28,130712.0,34.38,34.3936,34.3458,34.3595,130712.0
2016-06-07 13:30:00,50.28,50.29,50.14,50.15,156660.0,34.3595,34.3663,34.2638,34.2706,156660.0
2016-06-07 14:00:00,50.14,50.15,50.11,50.12,176222.0,34.2638,34.2706,34.2433,34.2501,176222.0
2016-06-07 14:30:00,50.11,50.14,50.04,50.08,172728.0,34.2433,34.2638,34.1954,34.2228,172728.0
2016-06-07 15:00:00,50.07,50.15,50.06,50.09,153262.0,34.2159,34.2706,34.2091,34.2296,153262.0
2016-06-07 15:30:00,50.09,50.11,50.01,50.1,425033.0,34.2296,34.2433,34.1749,34.2364,425033.0
2016-06-08 09:30:00,50.01,50.25,50.01,50.18,326642.0,34.1749,34.339,34.1749,34.2911,326642.0
2016-06-08 10:00:00,50.18,50.22,50.14,50.18,195857.0,34.2911,34.3184,34.2638,34.2911,195857.0
2016-06-08 10:30:00,50.18,50.27,50.17,50.23,150731.0,34.2911,34.3526,34.2843,34.3253,150731.0
2016-06-08 11:00:00,50.23,50.32,50.21,50.29,133730.0,34.3253,34.3868,34.3116,34.3663,133730.0
2016-06-08 11:30:00,50.3,50.33,50.25,50.3,129241.0,34.3731,34.3936,34.339,34.3731,129241.0
2016-06-08 12:00:00,50.31,50.36,50.28,50.34,91898.0,34.38,34.4141,34.3595,34.4005,91898.0
2016-06-08 12:30:00,50.34,50.35,50.23,50.26,103667.0,34.4005,34.4073,34.3253,34.3458,103667.0
2016-06-08 13:00:00,50.26,50.29,50.25,50.26,92900.0,34.3458,34.3663,34.339,34.3458,92900.0
2016-06-08 13:30:00,50.26,50.26,50.23,50.26,96892.0,34.3458,34.3458,34.3253,34.3458,96892.0
2016-06-08 14:00:00,50.25,50.33,50.24,50.32,112569.0,34.339,34.3936,34.3321,34.3868,112569.0
2016-06-08 14:30:00,50.32,50.36,50.31,50.35,126285.0,34.3868,34.4141,34.38,34.4073,126285.0
2016-06-08 15:00:00,50.36,50.36,50.29,50.33,186928.0,34.4141,34.4141,34.3663,34.3936,186928.0
2016-06-08 15:30:00,50.33,50.37,50.31,50.37,360707.0,34.3936,34.421,34.38,34.421,360707.0
2016-06-09 09:30:00,50.41,50.65,50.39,50.65,519169.0,34.4483,34.6123,34.4346,34.6123,519169.0
2016-06-09 10:00:00,50.65,50.76,50.6,50.66,300398.0,34.6123,34.6875,34.5781,34.6191,300398.0
2016-06-09 10:30:00,50.66,50.75,50.66,50.7,185495.0,34.6191,34.6806,34.6191,34.6465,185495.0
2016-06-09 11:00:00,50.69,50.73,50.6,50.61,222247.0,34.6396,34.667,34.5781,34.585,222247.0
2016-06-09 11:30:00,50.61,50.67,50.57,50.61,163719.0,34.585,34.626,34.5576,34.585,163719.0
2016-06-09 12:00:00,50.61,50.71,50.59,50.7,124603.0,34.585,34.6533,34.5713,34.6465,124603.0
2016-06-09 12:30:00,50.7,50.77,50.7,50.77,138107.0,34.6465,34.6943,34.6465,34.6943,138107.0
2016-06-09 13:00:00,50.77,50.82,50.75,50.81,147858.0,34.6943,34.7285,34.6806,34.7216,147858.0
2016-06-09 13:30:00,50.8,50.81,50.75,50.76,155800.0,34.7148,34.7216,34.6806,34.6875,155800.0
2016-06-09 14:00:00,50.77,50.79,50.74,50.76,167018.0,34.6943,34.708,34.6738,34.6875,167018.0
2016-06-09 14:30:00,50.77,50.8,50.76,50.79,121534.0,34.6943,34.7148,34.6875,34.708,121534.0
2016-06-09 15:00:00,50.79,50.79,50.74,50.77,252816.0,34.708,34.708,34.6738,34.6943,252816.0
2016-06-09 15:30:00,50.77,50.93,50.76,50.86,602288.0,34.6943,34.8036,34.6875,34.7558,602288.0
2016-06-10 09:30:00,50.68,51.15,50.68,50.99,681782.0,34.6328,34.954,34.6328,34.8446,681782.0
2016-06-10 10:00:00,51.0,51.2,50.93,51.2,608309.0,34.8515,34.9881,34.8036,34.9881,608309.0
2016-06-10 10:30:00,51.2,51.23,51.07,51.13,277633.0,34.9881,35.0086,34.8993,34.9403,277633.0
2016-06-10 11:00:00,51.13,51.18,50.94,50.99,304868.0,34.9403,34.9745,34.8105,34.8446,304868.0
2016-06-10 11:30:00,51.0,51.05,50.92,50.98,196516.0,34.8515,34.8856,34.7968,34.8378,196516.0
2016-06-10 12:00:00,50.98,50.99,50.8,50.8,282131.0,34.8378,34.8446,34.7148,34.7148,282131.0
2016-06-10 12:30:00,50.8,50.9,50.78,50.89,225096.0,34.7148,34.7831,34.7011,34.7763,225096.0
2016-06-10 13:00:00,50.89,50.93,50.84,50.92,150943.0,34.7763,34.8036,34.7421,34.7968,150943.0
2016-06-10 13:30:00,50.91,50.92,50.77,50.84,204701.0,34.79,34.7968,34.6943,34.7421,204701.0
2016-06-10 14:00:00,50.84,50.95,50.77,50.94,258256.0,34.7421,34.8173,34.6943,34.8105,258256.0
2016-06-10 14:30:00,50.94,50.95,50.88,50.93,207397.0,34.8105,34.8173,34.7695,34.8036,207397.0
2016-06-10 15:00:00,50.92,50.97,50.88,50.94,265817.0,34.7968,34.831,34.7695,34.8105,265817.0
2016-06-10 15:30:00,50.95,51.16,50.94,51.1,685148.0,34.8173,34.9608,34.8105,34.9198,685148.0
2016-06-13 09:30:00,51.0,51.29,50.91,51.11,681377.0,34.8515,35.0496,34.79,34.9266,681377.0
2016-06-13 10:00:00,51.1,51.12,50.99,51.08,338623.0,34.9198,34.9335,34.8446,34.9061,338623.0
2016-06-13 10:30:00,51.08,51.18,51.03,51.18,219659.0,34.9061,34.9745,34.872,34.9745,219659.0
2016-06-13 11:00:00,51.18,51.18,51.07,51.18,346138.0,34.9745,34.9745,34.8993,34.9745,346138.0
2016-06-13 11:30:00,51.17,51.2,51.09,51.14,359497.0,34.9676,34.9881,34.913,34.9471,359497.0
2016-06-13 12:00:00,51.13,51.2,51.11,51.19,341730.0,34.9403,34.9881,34.9266,34.9813,341730.0
2016-06-13 12:30:00,51.19,51.34,51.19,51.3,273576.0,34.9813,35.0838,34.9813,35.0565,273576.0
2016-06-13 13:00:00,51.3,51.33,51.17,51.18,180697.0,35.0565,35.077,34.9676,34.9745,180697.0
2016-06-13 13:30:00,51.18,51.18,51.04,51.09,225916.0,34.9745,34.9745,34.8788,34.913,225916.0
2016-06-13 14:00:00,51.09,51.22,51.08,51.2,172713.0,34.913,35.0018,34.9061,34.9881,172713.0
2016-06-13 14:30:00,51.2,51.21,51.13,51.14,174440.0,34.9881,34.995,34.9403,34.9471,174440.0
2016-06-13 15:00:00,51.14,51.15,51.01,51.08,246393.0,34.9471,34.954,34.8583,34.9061,246393.0
2016-06-13 15:30:00,51.07,51.11,50.97,51.01,590755.0,34.8993,34.9266,34.831,34.8583,590755.0
2016-06-14 09:30:00,51.01,51.09,50.74,50.94,354717.0,34.8583,34.913,34.6738,34.8105,354717.0
2016-06-14 10:00:00,50.94,51.06,50.93,51.02,283237.0,34.8105,34.8925,34.8036,34.8651,283237.0
2016-06-14 10:30:00,51.03,51.1,50.99,51.08,251558.0,34.872,34.9198,34.8446,34.9061,251558.0
2016-06-14 11:00:00,51.09,51.3,51.06,51.16,429144.0,34.913,35.0565,34.8925,34.9608,429144.0
2016-06-14 11:30:00,51.16,51.17,51.03,51.11,474941.0,34.9608,34.9676,34.872,34.9266,474941.0
2016-06-14 12:00:00,51.11,51.25,51.1,51.22,224250.0,34.9266,35.0223,34.9198,35.0018,224250.0
2016-06-14 12:30:00,51.23,51.24,51.15,51.17,165073.0,35.0086,35.0155,34.954,34.9676,165073.0
2016-06-14 13:00:00,51.17,51.19,51.1,51.17,187247.0,34.9676,34.9813,34.9198,34.9676,187247.0
2016-06-14 13:30:00,51.16,51.2,51.13,51.15,169494.0,34.9608,34.9881,34.9403,34.954,169494.0
2016-06-14 14:00:00,51.15,51.19,51.08,51.19,322061.0,34.954,34.9813,34.9061,34.9813,322061.0
2016-06-14 14:30:00,51.19,51.2,51.06,51.1,352133.0,34.9813,34.9881,34.8925,34.9198,352133.0
2016-06-14 15:00:00,51.1,51.24,51.06,51.24,413096.0,34.9198,35.0155,34.8925,35.0155,413096.0
2016-06-14 15:30:00,51.23,51.33,51.18,51.32,873630.0,35.0086,35.077,34.9745,35.0701,873630.0
2016-06-15 09:30:00,51.33,51.4,51.13,51.16,364673.0,35.077,35.1248,34.9403,34.9608,364673.0
2016-06-15 10:00:00,51.18,51.21,51.06,51.08,316449.0,34.9745,34.995,34.8925,34.9061,316449.0
2016-06-15 10:30:00,51.09,51.12,50.88,50.91,288554.0,34.913,34.9335,34.7695,34.79,288554.0
2016-06-15 11:00:00,50.91,50.94,50.75,50.92,237843.0,34.79,34.8105,34.6806,34.7968,237843.0
2016-06-15 11:30:00,50.92,50.96,50.78,50.8,190064.0,34.7968,34.8241,34.7011,34.7148,190064.0
2016-06-15 12:00:00,50.8,50.84,50.73,50.73,138697.0,34.7148,34.7421,34.667,34.667,138697.0
2016-06-15 12:30:00,50.73,50.81,50.72,50.8,160117.0,34.667,34.7216,34.6601,34.7148,160117.0
2016-06-15 13:00:00,50.79,50.8,50.72,50.74,127779.0,34.708,34.7148,34.6601,34.6738,127779.0
2016-06-15 13:30:00,50.74,50.88,50.71,50.83,173811.0,34.6738,34.7695,34.6533,34.7353,173811.0
2016-06-15 14:00:00,50.83,51.1,50.83,51.01,387089.0,34.7353,34.9198,34.7353,34.8583,387089.0
2016-06-15 14:30:00,51.02,51.13,50.97,51.0,314559.0,34.8651,34.9403,34.831,34.8515,314559.0
2016-06-15 15:00:00,51.0,51.05,50.95,51.03,247010.0,34.8515,34.8856,34.8173,34.872,247010.0
2016-06-15 15:30:00,51.03,51.05,50.8,50.89,575837.0,34.872,34.8856,34.7148,34.7763,575837.0
2016-06-16 09:30:00,50.92,51.22,50.73,50.9,519508.0,34.7968,35.0018,34.667,34.7831,519508.0
2016-06-16 10:00:00,50.9,51.0,50.82,50.97,367453.0,34.7831,34.8515,34.7285,34.831,367453.0
2016-06-16 10:30:00,50.97,51.1,50.96,51.1,286353.0,34.831,34.9198,34.8241,34.9198,286353.0
2016-06-16 11:00:00,51.09,51.2,51.03,51.14,322328.0,34.913,34.9881,34.872,34.9471,322328.0
2016-06-16 11:30:00,51.14,51.16,51.02,51.03,229625.0,34.9471,34.9608,34.8651,34.872,229625.0
2016-06-16 12:00:00,51.03,51.14,51.02,51.13,162285.0,34.872,34.9471,34.8651,34.9403,162285.0
2016-06-16 12:30:00,51.12,51.21,51.1,51.13,180613.0,34.9335,34.995,34.9198,34.9403,180613.0
2016-06-16 13:00:00,51.14,51.18,51.0,51.04,181297.0,34.9471,34.9745,34.8515,34.8788,181297.0
2016-06-16 13:30:00,51.03,51.11,50.96,50.97,203958.0,34.872,34.9266,34.8241,34.831,203958.0
2016-06-16 14:00:00,50.97,51.11,50.97,51.07,201281.0,34.831,34.9266,34.831,34.8993,201281.0
2016-06-16 14:30:00,51.07,51.15,51.05,51.11,191182.0,34.8993,34.954,34.8856,34.9266,191182.0
2016-06-16 15:00:00,51.11,51.12,50.94,50.96,350161.0,34.9266,34.9335,34.8105,34.8241,350161.0
2016-06-16 15:30:00,50.96,51.08,50.95,51.06,535323.0,34.8241,34.9061,34.8173,34.8925,535323.0
2016-06-17 09:30:00,51.18,51.18,50.78,50.98,1251257.0,34.9745,34.9745,34.7011,34.8378,1251257.0
2016-06-17 10:00:00,50.98,51.08,50.88,50.88,305085.0,34.8378,34.9061,34.7695,34.7695,305085.0
2016-06-17 10:30:00,50.87,50.88,50.67,50.68,267348.0,34.7626,34.7695,34.626,34.6328,267348.0
2016-06-17 11:00:00,50.68,50.83,50.67,50.73,225575.0,34.6328,34.7353,34.626,34.667,225575.0
2016-06-17 11:30:00,50.73,50.96,50.66,50.95,232799.0,34.667,34.8241,34.6191,34.8173,232799.0
2016-06-17 12:00:00,50.96,51.03,50.91,51.02,176678.0,34.8241,34.872,34.79,34.8651,176678.0
2016-06-17 12:30:00,51.02,51.02,50.91,50.97,148577.0,34.8651,34.8651,34.79,34.831,148577.0
2016-06-17 13:00:00,50.96,51.05,50.9,51.03,178505.0,34.8241,34.8856,34.7831,34.872,178505.0
2016-06-17 13:30:00,51.04,51.04,50.94,50.97,195818.0,34.8788,34.8788,34.8105,34.831,195818.0
2016-06-17 14:00:00,50.98,51.02,50.93,50.99,192397.0,34.8378,34.8651,34.8036,34.8446,192397.0
2016-06-17 14:30:00,50.99,51.1,50.98,51.08,239678.0,34.8446,34.9198,34.8378,34.9061,239678.0
2016-06-17 15:00:00,51.08,51.21,51.08,51.21,390166.0,34.9061,34.995,34.9061,34.995,390166.0
2016-06-17 15:30:00,51.21,51.21,51.02,51.14,1354947.0,34.995,34.995,34.8651,34.9471,1354947.0
2016-06-20 09:30:00,51.0,51.15,50.66,50.9,623016.0,34.8515,34.954,34.6191,34.7831,623016.0
2016-06-20 10:00:00,50.9,50.9,50.45,50.46,575958.0,34.7831,34.7831,34.4756,34.4825,575958.0
2016-06-20 10:30:00,50.46,50.58,50.43,50.48,389705.0,34.4825,34.5645,34.462,34.4961,389705.0
2016-06-20 11:00:00,50.47,50.73,50.42,50.71,408945.0,34.4893,34.667,34.4551,34.6533,408945.0
2016-06-20 11:30:00,50.72,50.89,50.69,50.83,472455.0,34.6601,34.7763,34.6396,34.7353,472455.0
2016-06-20 12:00:00,50.84,50.84,50.72,50.78,261335.0,34.7421,34.7421,34.6601,34.7011,261335.0
2016-06-20 12:30:00,50.78,50.88,50.76,50.88,198268.0,34.7011,34.7695,34.6875,34.7695,198268.0
2016-06-20 13:00:00,50.88,50.95,50.87,50.91,212649.0,34.7695,34.8173,34.7626,34.79,212649.0
2016-06-20 13:30:00,50.91,50.98,50.88,50.96,167782.0,34.79,34.8378,34.7695,34.8241,167782.0
2016-06-20 14:00:00,50.96,51.03,50.93,51.0,202332.0,34.8241,34.872,34.8036,34.8515,202332.0
2016-06-20 14:30:00,51.0,51.02,50.94,51.0,257252.0,34.8515,34.8651,34.8105,34.8515,257252.0
2016-06-20 15:00:00,51.0,51.02,50.9,50.93,322966.0,34.8515,34.8651,34.7831,34.8036,322966.0
2016-06-20 15:30:00,50.94,51.03,50.87,50.94,544039.0,34.8105,34.872,34.7626,34.8105,544039.0
2016-06-21 09:30:00,50.99,51.0,50.68,50.78,348887.0,34.8446,34.8515,34.6328,34.7011,348887.0
2016-06-21 10:00:00,50.78,51.1,50.77,51.05,313631.0,34.7011,34.9198,34.6943,34.8856,313631.0
2016-06-21 10:30:00,51.05,51.16,51.01,51.05,263271.0,34.8856,34.9608,34.8583,34.8856,263271.0
2016-06-21 11:00:00,51.06,51.16,51.02,51.06,258350.0,34.8925,34.9608,34.8651,34.8925,258350.0
2016-06-21 11:30:00,51.06,51.21,51.03,51.21,180842.0,34.8925,34.995,34.872,34.995,180842.0
2016-06-21 12:00:00,51.21,51.22,51.12,51.14,218571.0,34.995,35.0018,34.9335,34.9471,218571.0
2016-06-21 12:30:00,51.15,51.21,51.12,51.2,116107.0,34.954,34.995,34.9335,34.9881,116107.0
2016-06-21 13:00:00,51.21,51.21,51.11,51.16,99301.0,34.995,34.995,34.9266,34.9608,99301.0
2016-06-21 13:30:00,51.16,51.17,51.09,51.16,164013.0,34.9608,34.9676,34.913,34.9608,164013.0
2016-06-21 14:00:00,51.16,51.2,51.13,51.15,147935.0,34.9608,34.9881,34.9403,34.954,147935.0
2016-06-21 14:30:00,51.15,51.21,51.02,51.03,167236.0,34.954,34.995,34.8651,34.872,167236.0
2016-06-21 15:00:00,51.03,51.07,50.97,51.05,246761.0,34.872,34.8993,34.831,34.8856,246761.0
2016-06-21 15:30:00,51.05,51.07,50.9,50.91,382290.0,34.8856,34.8993,34.7831,34.79,382290.0
2016-06-22 09:30:00,50.98,50.99,50.73,50.9,284005.0,34.8378,34.8446,34.667,34.7831,284005.0
2016-06-22 10:00:00,50.9,51.07,50.81,51.06,189620.0,34.7831,34.8993,34.7216,34.8925,189620.0
2016-06-22 10:30:00,51.05,51.05,50.86,50.88,146886.0,34.8856,34.8856,34.7558,34.7695,146886.0
2016-06-22 11:00:00,50.88,50.94,50.83,50.9,156249.0,34.7695,34.8105,34.7353,34.7831,156249.0
2016-06-22 11:30:00,50.89,50.92,50.84,50.91,131203.0,34.7763,34.7968,34.7421,34.79,131203.0
2016-06-22 12:00:00,50.9,50.94,50.87,50.88,109620.0,34.7831,34.8105,34.7626,34.7695,109620.0
2016-06-22 12:30:00,50.88,50.96,50.87,50.94,71769.0,34.7695,34.8241,34.7626,34.8105,71769.0
2016-06-22 13:00:00,50.94,50.96,50.86,50.91,124674.0,34.8105,34.8241,34.7558,34.79,124674.0
2016-06-22 13:30:00,50.91,50.99,50.89,50.96,89203.0,34.79,34.8446,34.7763,34.8241,89203.0
2016-06-22 14:00:00,50.96,50.96,50.89,50.94,158002.0,34.8241,34.8241,34.7763,34.8105,158002.0
2016-06-22 14:30:00,50.95,50.95,50.89,50.92,133079.0,34.8173,34.8173,34.7763,34.7968,133079.0
2016-06-22 15:00:00,50.92,50.96,50.79,50.81,195813.0,34.7968,34.8241,34.708,34.7216,195813.0
2016-06-22 15:30:00,50.81,50.88,50.77,50.84,464211.0,34.7216,34.7695,34.6943,34.7421,464211.0
2016-06-23 09:30:00,50.89,50.97,50.74,50.77,288413.0,34.7763,34.831,34.6738,34.6943,288413.0
2016-06-23 10:00:00,50.78,50.85,50.71,50.77,395455.0,34.7011,34.749,34.6533,34.6943,395455.0
2016-06-23 10:30:00,50.78,50.87,50.71,50.73,179101.0,34.7011,34.7626,34.6533,34.667,179101.0
2016-06-23 11:00:00,50.73,50.84,50.72,50.84,178009.0,34.667,34.7421,34.6601,34.7421,178009.0
2016-06-23 11:30:00,50.84,50.89,50.81,50.84,203183.0,34.7421,34.7763,34.7216,34.7421,203183.0
2016-06-23 12:00:00,50.84,50.85,50.76,50.77,113925.0,34.7421,34.749,34.6875,34.6943,113925.0
2016-06-23 12:30:00,50.77,50.77,50.64,50.65,246230.0,34.6943,34.6943,34.6055,34.6123,246230.0
2016-06-23 13:00:00,50.65,50.76,50.64,50.74,164007.0,34.6123,34.6875,34.6055,34.6738,164007.0
2016-06-23 13:30:00,50.75,50.75,50.7,50.72,178401.0,34.6806,34.6806,34.6465,34.6601,178401.0
2016-06-23 14:00:00,50.72,50.8,50.71,50.8,148215.0,34.6601,34.7148,34.6533,34.7148,148215.0
2016-06-23 14:30:00,50.8,50.88,50.73,50.83,321035.0,34.7148,34.7695,34.667,34.7353,321035.0
2016-06-23 15:00:00,50.84,50.92,50.83,50.92,216824.0,34.7421,34.7968,34.7353,34.7968,216824.0
2016-06-23 15:30:00,50.93,51.07,50.92,51.04,623695.0,34.8036,34.8993,34.7968,34.8788,623695.0
2016-06-24 09:30:00,50.75,51.5,50.63,51.47,1043092.0,34.6806,35.1932,34.5986,35.1727,1043092.0
2016-06-24 10:00:00,51.48,51.69,51.29,51.45,562609.0,35.1795,35.323,35.0496,35.159,562609.0
2016-06-24 10:30:00,51.45,51.55,51.34,51.44,330652.0,35.159,35.2273,35.0838,35.1522,330652.0
2016-06-24 11:00:00,51.45,51.48,51.29,51.36,334432.0,35.159,35.1795,35.0496,35.0975,334432.0
2016-06-24 11:30:00,51.35,51.51,51.25,51.48,346699.0,35.0906,35.2,35.0223,35.1795,346699.0
2016-06-24 12:00:00,51.49,51.52,51.35,51.5,214410.0,35.1863,35.2068,35.0906,35.1932,214410.0
2016-06-24 12:30:00,51.5,51.51,51.35,51.4,325989.0,35.1932,35.2,35.0906,35.1248,325989.0
2016-06-24 13:00:00,51.41,51.52,51.38,51.51,384110.0,35.1317,35.2068,35.1111,35.2,384110.0
2016-06-24 13:30:00,51.51,51.58,51.44,51.5,399236.0,35.2,35.2478,35.1522,35.1932,399236.0
2016-06-24 14:00:00,51.5,51.57,51.28,51.29,637768.0,35.1932,35.241,35.0428,35.0496,637768.0
2016-06-24 14:30:00,51.28,51.33,51.15,51.24,546662.0,35.0428,35.077,34.954,35.0155,546662.0
2016-06-24 15:00:00,51.23,51.26,50.9,51.16,614432.0,35.0086,35.0291,34.7831,34.9608,614432.0
2016-06-24 15:30:00,51.15,51.41,51.13,51.2,2320275.0,34.954,35.1317,34.9403,34.9881,2320275.0
2016-06-27 09:30:00,51.24,51.79,51.16,51.75,839170.0,35.0155,35.3913,34.9608,35.364,839170.0
2016-06-27 10:00:00,51.75,51.87,51.73,51.78,778392.0,35.364,35.446,35.3503,35.3845,778392.0
2016-06-27 10:30:00,51.79,51.9,51.76,51.89,795527.0,35.3913,35.4665,35.3708,35.4597,795527.0
2016-06-27 11:00:00,51.89,51.91,51.78,51.86,414733.0,35.4597,35.4733,35.3845,35.4392,414733.0
2016-06-27 11:30:00,51.86,51.97,51.81,51.96,498464.0,35.4392,35.5143,35.405,35.5075,498464.0
2016-06-27 12:00:00,51.96,52.0,51.92,51.97,584268.0,35.5075,35.5348,35.4802,35.5143,584268.0
2016-06-27 12:30:00,51.97,51.99,51.84,51.92,348522.0,35.5143,35.528,35.4255,35.4802,348522.0
2016-06-27 13:00:00,51.91,52.11,51.89,52.09,763644.0,35.4733,35.61,35.4597,35.5963,763644.0
2016-06-27 13:30:00,52.09,52.15,51.95,52.1,613785.0,35.5963,35.6373,35.5007,35.6032,613785.0
2016-06-27 14:00:00,52.1,52.19,52.05,52.18,406820.0,35.6032,35.6647,35.569,35.6578,406820.0
2016-06-27 14:30:00,52.17,52.31,52.14,52.28,520266.0,35.651,35.7467,35.6305,35.7262,520266.0
2016-06-27 15:00:00,52.28,52.35,52.17,52.24,633435.0,35.7262,35.774,35.651,35.6988,633435.0
2016-06-27 15:30:00,52.24,52.32,52.19,52.23,1198205.0,35.6988,35.7535,35.6647,35.692,1198205.0
2016-06-28 09:30:00,52.06,52.23,51.61,52.03,764039.0,35.5758,35.692,35.2683,35.5553,764039.0
2016-06-28 10:00:00,52.03,52.04,51.85,51.98,605746.0,35.5553,35.5622,35.4323,35.5212,605746.0
2016-06-28 10:30:00,51.98,52.23,51.97,52.18,476118.0,35.5212,35.692,35.5143,35.6578,476118.0
2016-06-28 11:00:00,52.19,52.22,52.15,52.2,545721.0,35.6647,35.6852,35.6373,35.6715,545721.0
2016-06-28 11:30:00,52.2,52.46,52.18,52.45,402004.0,35.6715,35.8492,35.6578,35.8423,402004.0
2016-06-28 12:00:00,52.44,52.46,52.34,52.41,352276.0,35.8355,35.8492,35.7672,35.815,352276.0
2016-06-28 12:30:00,52.4,52.43,52.37,52.41,266962.0,35.8082,35.8287,35.7877,35.815,266962.0
2016-06-28 13:00:00,52.41,52.44,52.3,52.31,273835.0,35.815,35.8355,35.7398,35.7467,273835.0
2016-06-28 13:30:00,52.31,52.32,52.22,52.22,405045.0,35.7467,35.7535,35.6852,35.6852,405045.0
2016-06-28 14:00:00,52.23,52.28,52.14,52.24,513100.0,35.692,35.7262,35.6305,35.6988,513100.0
2016-06-28 14:30:00,52.24,52.29,52.21,52.23,526884.0,35.6988,35.733,35.6783,35.692,526884.0
2016-06-28 15:00:00,52.22,52.25,52.13,52.15,581949.0,35.6852,35.7057,35.6237,35.6373,581949.0
2016-06-28 15:30:00,52.16,52.31,52.12,52.3,1072225.0,35.6442,35.7467,35.6168,35.7398,1072225.0
2016-06-29 09:30:00,52.4,52.5,52.16,52.24,550537.0,35.8082,35.8765,35.6442,35.6988,550537.0
2016-06-29 10:00:00,52.24,52.26,52.08,52.23,445765.0,35.6988,35.7125,35.5895,35.692,445765.0
2016-06-29 10:30:00,52.24,52.29,52.11,52.2,451099.0,35.6988,35.733,35.61,35.6715,451099.0
2016-06-29 11:00:00,52.2,52.24,52.13,52.17,420619.0,35.6715,35.6988,35.6237,35.651,420619.0
2016-06-29 11:30:00,52.18,52.19,52.06,52.06,350689.0,35.6578,35.6647,35.5758,35.5758,350689.0
2016-06-29 12:00:00,52.05,52.16,52.05,52.14,260090.0,35.569,35.6442,35.569,35.6305,260090.0
2016-06-29 12:30:00,52.15,52.15,52.05,52.08,177239.0,35.6373,35.6373,35.569,35.5895,177239.0
2016-06-29 13:00:00,52.08,52.15,52.04,52.1,242607.0,35.5895,35.6373,35.5622,35.6032,242607.0
2016-06-29 13:30:00,52.1,52.15,52.05,52.13,196417.0,35.6032,35.6373,35.569,35.6237,196417.0
2016-06-29 14:00:00,52.14,52.19,52.11,52.13,262935.0,35.6305,35.6647,35.61,35.6237,262935.0
2016-06-29 14:30:00,52.12,52.23,52.12,52.22,375313.0,35.6168,35.692,35.6168,35.6852,375313.0
2016-06-29 15:00:00,52.22,52.28,52.17,52.22,445749.0,35.6852,35.7262,35.651,35.6852,445749.0
2016-06-29 15:30:00,52.22,52.25,52.16,52.19,814028.0,35.6852,35.7057,35.6442,35.6647,814028.0
2016-06-30 09:30:00,52.32,52.45,52.22,52.29,807884.0,35.7535,35.8423,35.6852,35.733,807884.0
2016-06-30 10:00:00,52.28,52.5,52.24,52.5,631586.0,35.7262,35.8765,35.6988,35.8765,631586.0
2016-06-30 10:30:00,52.49,52.7,52.49,52.6,536538.0,35.8697,36.0132,35.8697,35.9449,536538.0
2016-06-30 11:00:00,52.6,52.64,52.49,52.6,445446.0,35.9449,35.9722,35.8697,35.9449,445446.0
2016-06-30 11:30:00,52.61,52.78,52.6,52.78,347030.0,35.9517,36.0679,35.9449,36.0679,347030.0
2016-06-30 12:00:00,52.79,53.0,52.75,52.98,462835.0,36.0747,36.2182,36.0474,36.2045,462835.0
2016-06-30 12:30:00,52.98,53.0,52.87,52.98,269469.0,36.2045,36.2182,36.1294,36.2045,269469.0
2016-06-30 13:00:00,52.98,53.0,52.96,53.0,275630.0,36.2045,36.2182,36.1909,36.2182,275630.0
2016-06-30 13:30:00,53.0,53.09,52.95,53.09,516015.0,36.2182,36.2797,36.184,36.2797,516015.0
2016-06-30 14:00:00,53.09,53.27,53.07,53.23,344728.0,36.2797,36.4027,36.266,36.3754,344728.0
2016-06-30 14:30:00,53.23,53.41,53.17,53.4,460442.0,36.3754,36.4984,36.3344,36.4915,460442.0
2016-06-30 15:00:00,53.4,53.4,53.26,53.4,643165.0,36.4915,36.4915,36.3959,36.4915,643165.0
2016-06-30 15:30:00,53.39,53.64,53.36,53.63,1855662.0,36.4847,36.6555,36.4642,36.6487,1855662.0
2016-07-01 09:30:00,53.75,53.95,53.6,53.82,943206.0,36.7307,36.8674,36.6282,36.7786,943206.0
2016-07-01 10:00:00,53.84,53.86,53.48,53.55,392758.0,36.7922,36.8059,36.5462,36.594,392758.0
2016-07-01 10:30:00,53.55,53.59,53.03,53.15,486878.0,36.594,36.6214,36.2387,36.3207,486878.0
2016-07-01 11:00:00,53.14,53.67,53.13,53.65,442782.0,36.3139,36.676,36.307,36.6624,442782.0
2016-07-01 11:30:00,53.65,53.68,53.47,53.6,341298.0,36.6624,36.6829,36.5394,36.6282,341298.0
2016-07-01 12:00:00,53.6,53.63,53.5,53.54,307094.0,36.6282,36.6487,36.5599,36.5872,307094.0
2016-07-01 12:30:00,53.54,53.65,53.52,53.59,223936.0,36.5872,36.6624,36.5735,36.6214,223936.0
2016-07-01 13:00:00,53.59,53.68,53.58,53.6,259746.0,36.6214,36.6829,36.6145,36.6282,259746.0
2016-07-01 13:30:00,53.59,53.73,53.54,53.73,338900.0,36.6214,36.7171,36.5872,36.7171,338900.0
2016-07-01 14:00:00,53.73,53.75,53.65,53.69,289883.0,36.7171,36.7307,36.6624,36.6897,289883.0
2016-07-01 14:30:00,53.68,53.73,53.63,53.71,232644.0,36.6829,36.7171,36.6487,36.7034,232644.0
2016-07-01 15:00:00,53.72,53.87,53.71,53.83,318691.0,36.7102,36.8127,36.7034,36.7854,318691.0
2016-07-01 15:30:00,53.82,53.87,53.68,53.82,602851.0,36.7786,36.8127,36.6829,36.7786,602851.0
2016-07-05 09:30:00,53.8,54.18,53.8,54.13,1027467.0,36.7649,37.0246,36.7649,36.9904,1027467.0
2016-07-05 10:00:00,54.12,54.42,54.09,54.31,438991.0,36.9836,37.1886,36.9631,37.1134,438991.0
2016-07-05 10:30:00,54.3,54.34,54.14,54.32,355229.0,37.1066,37.1339,36.9972,37.1202,355229.0
2016-07-05 11:00:00,54.32,54.35,54.17,54.18,420582.0,37.1202,37.1407,37.0177,37.0246,420582.0
2016-07-05 11:30:00,54.18,54.35,54.17,54.25,487675.0,37.0246,37.1407,37.0177,37.0724,487675.0
2016-07-05 12:00:00,54.25,54.32,54.17,54.29,202521.0,37.0724,37.1202,37.0177,37.0997,202521.0
2016-07-05 12:30:00,54.3,54.32,54.23,54.29,231224.0,37.1066,37.1202,37.0587,37.0997,231224.0
2016-07-05 13:00:00,54.29,54.34,54.25,54.29,264451.0,37.0997,37.1339,37.0724,37.0997,264451.0
2016-07-05 13:30:00,54.29,54.32,54.24,54.25,183624.0,37.0997,37.1202,37.0656,37.0724,183624.0
2016-07-05 14:00:00,54.24,54.31,54.23,54.25,208395.0,37.0656,37.1134,37.0587,37.0724,208395.0
2016-07-05 14:30:00,54.25,54.3,54.21,54.25,290033.0,37.0724,37.1066,37.0451,37.0724,290033.0
2016-07-05 15:00:00,54.25,54.32,54.24,54.28,293302.0,37.0724,37.1202,37.0656,37.0929,293302.0
2016-07-05 15:30:00,54.28,54.32,54.19,54.24,872451.0,37.0929,37.1202,37.0314,37.0656,872451.0
2016-07-06 09:30:00,54.23,54.49,53.93,54.0,666528.0,37.0587,37.2364,36.8537,36.9016,666528.0
2016-07-06 10:00:00,54.01,54.22,53.98,54.08,287843.0,36.9084,37.0519,36.8879,36.9562,287843.0
2016-07-06 10:30:00,54.07,54.21,54.05,54.21,398603.0,36.9494,37.0451,36.9357,37.0451,398603.0
2016-07-06 11:00:00,54.21,54.22,53.96,54.15,359547.0,37.0451,37.0519,36.8742,37.0041,359547.0
2016-07-06 11:30:00,54.15,54.34,54.13,54.32,335574.0,37.0041,37.1339,36.9904,37.1202,335574.0
2016-07-06 12:00:00,54.32,54.32,54.24,54.27,255326.0,37.1202,37.1202,37.0656,37.0861,255326.0
2016-07-06 12:30:00,54.27,54.29,54.19,54.27,225020.0,37.0861,37.0997,37.0314,37.0861,225020.0
2016-07-06 13:00:00,54.26,54.27,54.17,54.18,167271.0,37.0792,37.0861,37.0177,37.0246,167271.0
2016-07-06 13:30:00,54.19,54.25,54.15,54.22,188557.0,37.0314,37.0724,37.0041,37.0519,188557.0
2016-07-06 14:00:00,54.21,54.38,54.2,54.37,290933.0,37.0451,37.1612,37.0382,37.1544,290933.0
2016-07-06 14:30:00,54.37,54.42,54.33,54.39,251520.0,37.1544,37.1886,37.1271,37.1681,251520.0
2016-07-06 15:00:00,54.4,54.41,54.35,54.37,289613.0,37.1749,37.1817,37.1407,37.1544,289613.0
2016-07-06 15:30:00,54.37,54.44,54.32,54.44,689154.0,37.1544,37.2022,37.1202,37.2022,689154.0
2016-07-07 09:30:00,54.32,54.32,53.81,53.95,630614.0,37.1202,37.1202,36.7717,36.8674,630614.0
2016-07-07 10:00:00,53.93,53.96,53.7,53.85,412914.0,36.8537,36.8742,36.6966,36.7991,412914.0
2016-07-07 10:30:00,53.85,53.88,53.58,53.77,342289.0,36.7991,36.8196,36.6145,36.7444,342289.0
2016-07-07 11:00:00,53.76,53.95,53.6,53.7,362918.0,36.7376,36.8674,36.6282,36.6966,362918.0
2016-07-07 11:30:00,53.7,53.92,53.66,53.82,376160.0,36.6966,36.8469,36.6692,36.7786,376160.0
2016-07-07 12:00:00,53.82,53.89,53.79,53.81,239296.0,36.7786,36.8264,36.7581,36.7717,239296.0
2016-07-07 12:30:00,53.81,53.87,53.69,53.7,221132.0,36.7717,36.8127,36.6897,36.6966,221132.0
2016-07-07 13:00:00,53.69,53.8,53.68,53.73,164049.0,36.6897,36.7649,36.6829,36.7171,164049.0
2016-07-07 13:30:00,53.73,53.84,53.69,53.73,183407.0,36.7171,36.7922,36.6897,36.7171,183407.0
2016-07-07 14:00:00,53.72,53.77,53.63,53.64,189874.0,36.7102,36.7444,36.6487,36.6555,189874.0
2016-07-07 14:30:00,53.64,53.68,53.53,53.57,177025.0,36.6555,36.6829,36.5804,36.6077,177025.0
2016-07-07 15:00:00,53.56,53.65,53.5,53.55,285670.0,36.6009,36.6624,36.5599,36.594,285670.0
2016-07-07 15:30:00,53.55,53.66,53.54,53.64,752152.0,36.594,36.6692,36.5872,36.6555,752152.0
2016-07-08 09:30:00,53.42,53.46,52.95,53.2,618181.0,36.5052,36.5325,36.184,36.3549,618181.0
2016-07-08 10:00:00,53.2,53.78,53.15,53.6,585217.0,36.3549,36.7512,36.3207,36.6282,585217.0
2016-07-08 10:30:00,53.61,53.73,53.54,53.7,195968.0,36.635,36.7171,36.5872,36.6966,195968.0
2016-07-08 11:00:00,53.71,53.84,53.61,53.65,235479.0,36.7034,36.7922,36.635,36.6624,235479.0
2016-07-08 11:30:00,53.66,53.74,53.61,53.73,220167.0,36.6692,36.7239,36.635,36.7171,220167.0
2016-07-08 12:00:00,53.73,53.77,53.68,53.68,237204.0,36.7171,36.7444,36.6829,36.6829,237204.0
2016-07-08 12:30:00,53.68,53.78,53.68,53.73,211516.0,36.6829,36.7512,36.6829,36.7171,211516.0
2016-07-08 13:00:00,53.73,53.82,53.69,53.79,309671.0,36.7171,36.7786,36.6897,36.7581,309671.0
2016-07-08 13:30:00,53.78,53.83,53.77,53.79,213836.0,36.7512,36.7854,36.7444,36.7581,213836.0
2016-07-08 14:00:00,53.79,53.96,53.76,53.96,248936.0,36.7581,36.8742,36.7376,36.8742,248936.0
2016-07-08 14:30:00,53.95,54.0,53.93,53.96,284789.0,36.8674,36.9016,36.8537,36.8742,284789.0
2016-07-08 15:00:00,53.95,54.05,53.95,53.99,413179.0,36.8674,36.9357,36.8674,36.8947,413179.0
2016-07-08 15:30:00,54.0,54.17,53.98,54.13,713147.0,36.9016,37.0177,36.8879,36.9904,713147.0
2016-07-11 09:30:00,53.89,53.92,53.47,53.68,699530.0,36.8264,36.8469,36.5394,36.6829,699530.0
2016-07-11 10:00:00,53.67,53.71,53.47,53.64,564190.0,36.676,36.7034,36.5394,36.6555,564190.0
2016-07-11 10:30:00,53.64,53.67,53.5,53.53,498907.0,36.6555,36.676,36.5599,36.5804,498907.0
2016-07-11 11:00:00,53.54,53.72,53.53,53.71,353194.0,36.5872,36.7102,36.5804,36.7034,353194.0
2016-07-11 11:30:00,53.71,53.83,53.63,53.83,319094.0,36.7034,36.7854,36.6487,36.7854,319094.0
2016-07-11 12:00:00,53.82,53.89,53.79,53.84,195526.0,36.7786,36.8264,36.7581,36.7922,195526.0
2016-07-11 12:30:00,53.85,53.94,53.83,53.92,194444.0,36.7991,36.8606,36.7854,36.8469,194444.0
2016-07-11 13:00:00,53.92,54.01,53.89,53.97,330594.0,36.8469,36.9084,36.8264,36.8811,330594.0
2016-07-11 13:30:00,53.97,54.08,53.96,54.0,303729.0,36.8811,36.9562,36.8742,36.9016,303729.0
2016-07-11 14:00:00,54.01,54.04,53.91,53.92,170445.0,36.9084,36.9289,36.8401,36.8469,170445.0
2016-07-11 14:30:00,53.92,53.97,53.85,53.85,257869.0,36.8469,36.8811,36.7991,36.7991,257869.0
2016-07-11 15:00:00,53.85,53.87,53.73,53.75,806275.0,36.7991,36.8127,36.7171,36.7307,806275.0
2016-07-11 15:30:00,53.74,53.84,53.72,53.77,769324.0,36.7239,36.7922,36.7102,36.7444,769324.0
2016-07-12 09:30:00,53.5,53.64,53.04,53.04,720265.0,36.5599,36.6555,36.2455,36.2455,720265.0
2016-07-12 10:00:00,53.05,53.39,53.01,53.32,584623.0,36.2524,36.4847,36.225,36.4369,584623.0
2016-07-12 10:30:00,53.32,53.32,53.05,53.11,445997.0,36.4369,36.4369,36.2524,36.2934,445997.0
2016-07-12 11:00:00,53.11,53.2,53.05,53.14,514380.0,36.2934,36.3549,36.2524,36.3139,514380.0
2016-07-12 11:30:00,53.14,53.14,53.0,53.02,275999.0,36.3139,36.3139,36.2182,36.2319,275999.0
2016-07-12 12:00:00,53.03,53.11,53.02,53.09,214977.0,36.2387,36.2934,36.2319,36.2797,214977.0
2016-07-12 12:30:00,53.09,53.18,53.05,53.18,195056.0,36.2797,36.3412,36.2524,36.3412,195056.0
2016-07-12 13:00:00,53.18,53.2,53.1,53.14,245760.0,36.3412,36.3549,36.2865,36.3139,245760.0
2016-07-12 13:30:00,53.14,53.22,53.09,53.2,346147.0,36.3139,36.3685,36.2797,36.3549,346147.0
2016-07-12 14:00:00,53.19,53.25,53.16,53.17,204299.0,36.348,36.389,36.3275,36.3344,204299.0
2016-07-12 14:30:00,53.18,53.22,53.1,53.13,208473.0,36.3412,36.3685,36.2865,36.307,208473.0
2016-07-12 15:00:00,53.12,53.14,52.97,53.02,383052.0,36.3002,36.3139,36.1977,36.2319,383052.0
2016-07-12 15:30:00,53.02,53.03,52.78,52.83,839327.0,36.2319,36.2387,36.0679,36.102,839327.0
2016-07-13 09:30:00,53.1,53.19,52.92,52.93,426249.0,36.2865,36.348,36.1635,36.1704,426249.0
2016-07-13 10:00:00,52.92,53.03,52.83,53.01,422924.0,36.1635,36.2387,36.102,36.225,422924.0
2016-07-13 10:30:00,53.01,53.09,52.95,53.02,487725.0,36.225,36.2797,36.184,36.2319,487725.0
2016-07-13 11:00:00,53.03,53.17,53.01,53.06,524945.0,36.2387,36.3344,36.225,36.2592,524945.0
2016-07-13 11:30:00,53.07,53.09,52.93,52.94,252700.0,36.266,36.2797,36.1704,36.1772,252700.0
2016-07-13 12:00:00,52.95,53.05,52.95,53.04,206820.0,36.184,36.2524,36.184,36.2455,206820.0
2016-07-13 12:30:00,53.04,53.09,53.0,53.01,229650.0,36.2455,36.2797,36.2182,36.225,229650.0
2016-07-13 13:00:00,53.02,53.06,52.99,53.01,243953.0,36.2319,36.2592,36.2114,36.225,243953.0
2016-07-13 13:30:00,53.0,53.02,52.98,52.98,158613.0,36.2182,36.2319,36.2045,36.2045,158613.0
2016-07-13 14:00:00,52.98,53.01,52.92,52.96,286260.0,36.2045,36.225,36.1635,36.1909,286260.0
2016-07-13 14:30:00,52.95,53.03,52.94,53.02,193874.0,36.184,36.2387,36.1772,36.2319,193874.0
2016-07-13 15:00:00,53.02,53.04,52.98,53.03,229363.0,36.2319,36.2455,36.2045,36.2387,229363.0
2016-07-13 15:30:00,53.02,53.15,53.02,53.12,543518.0,36.2319,36.3207,36.2319,36.3002,543518.0
2016-07-14 09:30:00,53.32,53.63,53.05,53.51,1513175.0,36.4369,36.6487,36.2524,36.5667,1513175.0
2016-07-14 10:00:00,53.51,53.52,53.12,53.16,541342.0,36.5667,36.5735,36.3002,36.3275,541342.0
2016-07-14 10:30:00,53.16,53.23,53.11,53.22,397840.0,36.3275,36.3754,36.2934,36.3685,397840.0
2016-07-14 11:00:00,53.22,53.49,53.21,53.48,425697.0,36.3685,36.553,36.3617,36.5462,425697.0
2016-07-14 11:30:00,53.47,53.48,53.32,53.37,343249.0,36.5394,36.5462,36.4369,36.471,343249.0
2016-07-14 12:00:00,53.38,53.39,53.32,53.36,307896.0,36.4779,36.4847,36.4369,36.4642,307896.0
2016-07-14 12:30:00,53.36,53.49,53.34,53.49,334122.0,36.4642,36.553,36.4505,36.553,334122.0
2016-07-14 13:00:00,53.48,53.49,53.31,53.4,388948.0,36.5462,36.553,36.43,36.4915,388948.0
2016-07-14 13:30:00,53.4,53.44,53.35,53.38,294138.0,36.4915,36.5189,36.4574,36.4779,294138.0
2016-07-14 14:00:00,53.39,53.5,53.37,53.48,299915.0,36.4847,36.5599,36.471,36.5462,299915.0
2016-07-14 14:30:00,53.48,53.63,53.45,53.6,382035.0,36.5462,36.6487,36.5257,36.6282,382035.0
2016-07-14 15:00:00,53.6,53.67,53.57,53.64,334213.0,36.6282,36.676,36.6077,36.6555,334213.0
2016-07-14 15:30:00,53.63,53.7,53.61,53.61,868184.0,36.6487,36.6966,36.635,36.635,868184.0
2016-07-15 09:30:00,53.69,53.87,53.47,53.49,742954.0,36.6897,36.8127,36.5394,36.553,742954.0
2016-07-15 10:00:00,53.47,53.6,53.47,53.58,266726.0,36.5394,36.6282,36.5394,36.6145,266726.0
2016-07-15 10:30:00,53.58,53.63,53.49,53.53,155590.0,36.6145,36.6487,36.553,36.5804,155590.0
2016-07-15 11:00:00,53.53,53.6,53.37,53.4,318195.0,36.5804,36.6282,36.471,36.4915,318195.0
2016-07-15 11:30:00,53.4,53.41,53.21,53.24,291555.0,36.4915,36.4984,36.3617,36.3822,291555.0
2016-07-15 12:00:00,53.24,53.34,53.22,53.3,213171.0,36.3822,36.4505,36.3685,36.4232,213171.0
2016-07-15 12:30:00,53.3,53.32,53.19,53.29,173531.0,36.4232,36.4369,36.348,36.4164,173531.0
2016-07-15 13:00:00,53.29,53.41,53.28,53.4,182614.0,36.4164,36.4984,36.4095,36.4915,182614.0
2016-07-15 13:30:00,53.4,53.4,53.34,53.36,133432.0,36.4915,36.4915,36.4505,36.4642,133432.0
2016-07-15 14:00:00,53.36,53.42,53.35,53.42,165105.0,36.4642,36.5052,36.4574,36.5052,165105.0
2016-07-15 14:30:00,53.43,53.55,53.41,53.54,169754.0,36.512,36.594,36.4984,36.5872,169754.0
2016-07-15 15:00:00,53.55,53.65,53.53,53.64,287694.0,36.594,36.6624,36.5804,36.6555,287694.0
2016-07-15 15:30:00,53.63,53.66,53.59,53.62,684425.0,36.6487,36.6692,36.6214,36.6419,684425.0
2016-07-18 09:30:00,53.65,53.83,53.63,53.69,363305.0,36.6624,36.7854,36.6487,36.6897,363305.0
2016-07-18 10:00:00,53.69,53.78,53.66,53.72,291780.0,36.6897,36.7512,36.6692,36.7102,291780.0
2016-07-18 10:30:00,53.72,53.88,53.71,53.88,255211.0,36.7102,36.8196,36.7034,36.8196,255211.0
2016-07-18 11:00:00,53.88,53.91,53.75,53.75,254891.0,36.8196,36.8401,36.7307,36.7307,254891.0
2016-07-18 11:30:00,53.75,53.8,53.65,53.78,201476.0,36.7307,36.7649,36.6624,36.7512,201476.0
2016-07-18 12:00:00,53.78,53.79,53.64,53.66,179785.0,36.7512,36.7581,36.6555,36.6692,179785.0
2016-07-18 12:30:00,53.66,53.69,53.61,53.63,151135.0,36.6692,36.6897,36.635,36.6487,151135.0
2016-07-18 13:00:00,53.63,53.67,53.6,53.67,200323.0,36.6487,36.676,36.6282,36.676,200323.0
2016-07-18 13:30:00,53.66,53.67,53.59,53.6,135722.0,36.6692,36.676,36.6214,36.6282,135722.0
2016-07-18 14:00:00,53.6,53.65,53.56,53.62,158616.0,36.6282,36.6624,36.6009,36.6419,158616.0
2016-07-18 14:30:00,53.63,53.66,53.6,53.65,210322.0,36.6487,36.6692,36.6282,36.6624,210322.0
2016-07-18 15:00:00,53.64,53.69,53.6,53.67,202164.0,36.6555,36.6897,36.6282,36.676,202164.0
2016-07-18 15:30:00,53.67,53.7,53.59,53.61,463893.0,36.676,36.6966,36.6214,36.635,463893.0
2016-07-19 09:30:00,53.63,53.8,53.45,53.57,244099.0,36.6487,36.7649,36.5257,36.6077,244099.0
2016-07-19 10:00:00,53.55,53.63,53.45,53.54,132404.0,36.594,36.6487,36.5257,36.5872,132404.0
2016-07-19 10:30:00,53.55,53.55,53.46,53.49,167823.0,36.594,36.594,36.5325,36.553,167823.0
2016-07-19 11:00:00,53.5,53.58,53.46,53.58,105089.0,36.5599,36.6145,36.5325,36.6145,105089.0
2016-07-19 11:30:00,53.58,53.62,53.52,53.55,104983.0,36.6145,36.6419,36.5735,36.594,104983.0
2016-07-19 12:00:00,53.55,53.65,53.54,53.64,126977.0,36.594,36.6624,36.5872,36.6555,126977.0
2016-07-19 12:30:00,53.64,53.71,53.61,53.68,213181.0,36.6555,36.7034,36.635,36.6829,213181.0
2016-07-19 13:00:00,53.67,53.68,53.57,53.58,92402.0,36.676,36.6829,36.6077,36.6145,92402.0
2016-07-19 13:30:00,53.58,53.64,53.57,53.61,93653.0,36.6145,36.6555,36.6077,36.635,93653.0
2016-07-19 14:00:00,53.6,53.65,53.59,53.62,181688.0,36.6282,36.6624,36.6214,36.6419,181688.0
2016-07-19 14:30:00,53.62,53.64,53.58,53.58,203701.0,36.6419,36.6555,36.6145,36.6145,203701.0
2016-07-19 15:00:00,53.58,53.64,53.57,53.59,219539.0,36.6145,36.6555,36.6077,36.6214,219539.0
2016-07-19 15:30:00,53.6,53.65,53.58,53.62,524080.0,36.6282,36.6624,36.6145,36.6419,524080.0
2016-07-20 09:30:00,53.65,53.79,53.43,53.5,298298.0,36.6624,36.7581,36.512,36.5599,298298.0
2016-07-20 10:00:00,53.49,53.52,53.31,53.38,166208.0,36.553,36.5735,36.43,36.4779,166208.0
2016-07-20 10:30:00,53.38,53.41,53.2,53.23,291143.0,36.4779,36.4984,36.3549,36.3754,291143.0
2016-07-20 11:00:00,53.23,53.34,53.21,53.3,238160.0,36.3754,36.4505,36.3617,36.4232,238160.0
2016-07-20 11:30:00,53.3,53.36,53.27,53.3,545375.0,36.4232,36.4642,36.4027,36.4232,545375.0
2016-07-20 12:00:00,53.3,53.31,53.26,53.29,59747.0,36.4232,36.43,36.3959,36.4164,59747.0
2016-07-20 12:30:00,53.3,53.3,53.25,53.27,76869.0,36.4232,36.4232,36.389,36.4027,76869.0
2016-07-20 13:00:00,53.26,53.28,53.21,53.27,135958.0,36.3959,36.4095,36.3617,36.4027,135958.0
2016-07-20 13:30:00,53.27,53.3,53.23,53.29,131923.0,36.4027,36.4232,36.3754,36.4164,131923.0
2016-07-20 14:00:00,53.29,53.33,53.26,53.32,96595.0,36.4164,36.4437,36.3959,36.4369,96595.0
2016-07-20 14:30:00,53.31,53.37,53.3,53.36,136372.0,36.43,36.471,36.4232,36.4642,136372.0
2016-07-20 15:00:00,53.35,53.39,53.31,53.38,162755.0,36.4574,36.4847,36.43,36.4779,162755.0
2016-07-20 15:30:00,53.39,53.39,53.29,53.32,414603.0,36.4847,36.4847,36.4164,36.4369,414603.0
2016-07-21 09:30:00,53.22,53.34,53.08,53.3,448074.0,36.3685,36.4505,36.2729,36.4232,448074.0
2016-07-21 10:00:00,53.29,53.49,53.24,53.44,479917.0,36.4164,36.553,36.3822,36.5189,479917.0
2016-07-21 10:30:00,53.44,53.46,53.33,53.4,218740.0,36.5189,36.5325,36.4437,36.4915,218740.0
2016-07-21 11:00:00,53.4,53.56,53.39,53.54,154193.0,36.4915,36.6009,36.4847,36.5872,154193.0
2016-07-21 11:30:00,53.54,53.65,53.48,53.48,515136.0,36.5872,36.6624,36.5462,36.5462,515136.0
2016-07-21 12:00:00,53.49,53.55,53.46,53.5,265841.0,36.553,36.594,36.5325,36.5599,265841.0
2016-07-21 12:30:00,53.49,53.52,53.41,53.41,263207.0,36.553,36.5735,36.4984,36.4984,263207.0
2016-07-21 13:00:00,53.41,53.57,53.39,53.56,284076.0,36.4984,36.6077,36.4847,36.6009,284076.0
2016-07-21 13:30:00,53.56,53.64,53.53,53.63,259521.0,36.6009,36.6555,36.5804,36.6487,259521.0
2016-07-21 14:00:00,53.63,53.7,53.59,53.7,202177.0,36.6487,36.6966,36.6214,36.6966,202177.0
2016-07-21 14:30:00,53.69,53.78,53.67,53.78,250622.0,36.6897,36.7512,36.676,36.7512,250622.0
2016-07-21 15:00:00,53.78,53.97,53.77,53.94,438586.0,36.7512,36.8811,36.7444,36.8606,438586.0
2016-07-21 15:30:00,53.94,53.94,53.8,53.89,952704.0,36.8606,36.8606,36.7649,36.8264,952704.0
2016-07-22 09:30:00,53.85,54.2,53.78,54.1,447062.0,36.7991,37.0382,36.7512,36.9699,447062.0
2016-07-22 10:00:00,54.1,54.38,54.03,54.37,395547.0,36.9699,37.1612,36.9221,37.1544,395547.0
2016-07-22 10:30:00,54.38,54.38,54.18,54.19,190239.0,37.1612,37.1612,37.0246,37.0314,190239.0
2016-07-22 11:00:00,54.18,54.33,54.16,54.33,402650.0,37.0246,37.1271,37.0109,37.1271,402650.0
2016-07-22 11:30:00,54.32,54.41,54.3,54.39,203889.0,37.1202,37.1817,37.1066,37.1681,203889.0
2016-07-22 12:00:00,54.39,54.41,54.36,54.4,192247.0,37.1681,37.1817,37.1476,37.1749,192247.0
2016-07-22 12:30:00,54.39,54.49,54.36,54.46,237958.0,37.1681,37.2364,37.1476,37.2159,237958.0
2016-07-22 13:00:00,54.45,54.64,54.45,54.6,531884.0,37.2091,37.3389,37.2091,37.3116,531884.0
2016-07-22 13:30:00,54.6,54.6,54.53,54.59,179814.0,37.3116,37.3116,37.2637,37.3047,179814.0
2016-07-22 14:00:00,54.59,54.61,54.53,54.56,175800.0,37.3047,37.3184,37.2637,37.2842,175800.0
2016-07-22 14:30:00,54.57,54.58,54.47,54.49,159292.0,37.2911,37.2979,37.2227,37.2364,159292.0
2016-07-22 15:00:00,54.49,54.52,54.41,54.41,236710.0,37.2364,37.2569,37.1817,37.1817,236710.0
2016-07-22 15:30:00,54.41,54.54,54.41,54.53,766288.0,37.1817,37.2706,37.1817,37.2637,766288.0
2016-07-25 09:30:00,54.5,54.6,54.37,54.37,295073.0,37.2432,37.3116,37.1544,37.1544,295073.0
2016-07-25 10:00:00,54.37,54.4,54.26,54.33,362593.0,37.1544,37.1749,37.0792,37.1271,362593.0
2016-07-25 10:30:00,54.33,54.36,54.21,54.25,304060.0,37.1271,37.1476,37.0451,37.0724,304060.0
2016-07-25 11:00:00,54.26,54.35,54.24,54.32,188534.0,37.0792,37.1407,37.0656,37.1202,188534.0
2016-07-25 11:30:00,54.32,54.38,54.3,54.36,168250.0,37.1202,37.1612,37.1066,37.1476,168250.0
2016-07-25 12:00:00,54.36,54.39,54.32,54.38,165783.0,37.1476,37.1681,37.1202,37.1612,165783.0
2016-07-25 12:30:00,54.37,54.43,54.35,54.4,95940.0,37.1544,37.1954,37.1407,37.1749,95940.0
2016-07-25 13:00:00,54.4,54.48,54.39,54.47,181697.0,37.1749,37.2296,37.1681,37.2227,181697.0
2016-07-25 13:30:00,54.47,54.47,54.4,54.43,145122.0,37.2227,37.2227,37.1749,37.1954,145122.0
2016-07-25 14:00:00,54.43,54.52,54.42,54.44,200612.0,37.1954,37.2569,37.1886,37.2022,200612.0
2016-07-25 14:30:00,54.45,54.49,54.43,54.46,156615.0,37.2091,37.2364,37.1954,37.2159,156615.0
2016-07-25 15:00:00,54.45,54.46,54.39,54.4,276172.0,37.2091,37.2159,37.1681,37.1749,276172.0
2016-07-25 15:30:00,54.4,54.54,54.4,54.54,637490.0,37.1749,37.2706,37.1749,37.2706,637490.0
2016-07-26 09:30:00,54.53,54.57,54.41,54.51,381690.0,37.2637,37.2911,37.1817,37.2501,381690.0
2016-07-26 10:00:00,54.51,54.52,54.34,54.37,644398.0,37.2501,37.2569,37.1339,37.1544,644398.0
2016-07-26 10:30:00,54.38,54.44,54.33,54.38,454875.0,37.1612,37.2022,37.1271,37.1612,454875.0
2016-07-26 11:00:00,54.38,54.42,54.28,54.42,377596.0,37.1612,37.1886,37.0929,37.1886,377596.0
2016-07-26 11:30:00,54.42,54.51,54.34,54.38,404352.0,37.1886,37.2501,37.1339,37.1612,404352.0
2016-07-26 12:00:00,54.38,54.48,54.32,54.47,291339.0,37.1612,37.2296,37.1202,37.2227,291339.0
2016-07-26 12:30:00,54.47,54.49,54.33,54.35,155347.0,37.2227,37.2364,37.1271,37.1407,155347.0
2016-07-26 13:00:00,54.36,54.38,54.27,54.28,184315.0,37.1476,37.1612,37.0861,37.0929,184315.0
2016-07-26 13:30:00,54.27,54.33,54.21,54.33,211044.0,37.0861,37.1271,37.0451,37.1271,211044.0
2016-07-26 14:00:00,54.32,54.4,54.29,54.37,312406.0,37.1202,37.1749,37.0997,37.1544,312406.0
2016-07-26 14:30:00,54.37,54.42,54.35,54.36,257848.0,37.1544,37.1886,37.1407,37.1476,257848.0
2016-07-26 15:00:00,54.36,54.47,54.35,54.46,406981.0,37.1476,37.2227,37.1407,37.2159,406981.0
2016-07-26 15:30:00,54.46,54.46,54.39,54.44,857712.0,37.2159,37.2159,37.1681,37.2022,857712.0
2016-07-27 09:30:00,54.14,54.48,53.65,53.69,885372.0,36.9972,37.2296,36.6624,36.6897,885372.0
2016-07-27 10:00:00,53.7,53.84,53.55,53.66,540782.0,36.6966,36.7922,36.594,36.6692,540782.0
2016-07-27 10:30:00,53.66,54.03,53.54,53.9,595351.0,36.6692,36.9221,36.5872,36.8332,595351.0
2016-07-27 11:00:00,53.89,53.91,53.77,53.91,434704.0,36.8264,36.8401,36.7444,36.8401,434704.0
2016-07-27 11:30:00,53.9,53.9,53.69,53.71,272413.0,36.8332,36.8332,36.6897,36.7034,272413.0
2016-07-27 12:00:00,53.71,53.86,53.7,53.79,286586.0,36.7034,36.8059,36.6966,36.7581,286586.0
2016-07-27 12:30:00,53.79,53.8,53.64,53.7,278777.0,36.7581,36.7649,36.6555,36.6966,278777.0
2016-07-27 13:00:00,53.7,53.71,53.59,53.61,246432.0,36.6966,36.7034,36.6214,36.635,246432.0
2016-07-27 13:30:00,53.62,53.69,53.58,53.62,714853.0,36.6419,36.6897,36.6145,36.6419,714853.0
2016-07-27 14:00:00,53.62,53.99,53.22,53.95,867951.0,36.6419,36.8947,36.3685,36.8674,867951.0
2016-07-27 14:30:00,53.96,54.07,53.8,53.83,478008.0,36.8742,36.9494,36.7649,36.7854,478008.0
2016-07-27 15:00:00,53.83,53.9,53.68,53.69,504443.0,36.7854,36.8332,36.6829,36.6897,504443.0
2016-07-27 15:30:00,53.68,53.69,53.47,53.54,1270250.0,36.6829,36.6897,36.5394,36.5872,1270250.0
2016-07-28 09:30:00,53.53,53.53,53.03,53.14,867021.0,36.5804,36.5804,36.2387,36.3139,867021.0
2016-07-28 10:00:00,53.13,53.23,53.05,53.17,466078.0,36.307,36.3754,36.2524,36.3344,466078.0
2016-07-28 10:30:00,53.17,53.25,53.14,53.21,280408.0,36.3344,36.389,36.3139,36.3617,280408.0
2016-07-28 11:00:00,53.22,53.37,53.21,53.27,331782.0,36.3685,36.471,36.3617,36.4027,331782.0
2016-07-28 11:30:00,53.28,53.32,53.16,53.16,261299.0,36.4095,36.4369,36.3275,36.3275,261299.0
2016-07-28 12:00:00,53.17,53.24,53.14,53.16,150079.0,36.3344,36.3822,36.3139,36.3275,150079.0
2016-07-28 12:30:00,53.16,53.24,53.15,53.24,134022.0,36.3275,36.3822,36.3207,36.3822,134022.0
2016-07-28 13:00:00,53.24,53.31,53.2,53.25,216018.0,36.3822,36.43,36.3549,36.389,216018.0
2016-07-28 13:30:00,53.25,53.29,53.23,53.28,300602.0,36.389,36.4164,36.3754,36.4095,300602.0
2016-07-28 14:00:00,53.29,53.3,53.18,53.2,212682.0,36.4164,36.4232,36.3412,36.3549,212682.0
2016-07-28 14:30:00,53.2,53.28,53.18,53.23,199282.0,36.3549,36.4095,36.3412,36.3754,199282.0
2016-07-28 15:00:00,53.23,53.28,53.2,53.28,506307.0,36.3754,36.4095,36.3549,36.4095,506307.0
2016-07-28 15:30:00,53.28,53.34,53.24,53.26,952316.0,36.4095,36.4505,36.3822,36.3959,952316.0
2016-07-29 09:30:00,53.26,53.5,53.22,53.31,363981.0,36.3959,36.5599,36.3685,36.43,363981.0
2016-07-29 10:00:00,53.31,53.42,53.28,53.35,444834.0,36.43,36.5052,36.4095,36.4574,444834.0
2016-07-29 10:30:00,53.34,53.42,53.31,53.33,355182.0,36.4505,36.5052,36.43,36.4437,355182.0
2016-07-29 11:00:00,53.33,53.44,53.32,53.43,235345.0,36.4437,36.5189,36.4369,36.512,235345.0
2016-07-29 11:30:00,53.43,53.61,53.42,53.57,287531.0,36.512,36.635,36.5052,36.6077,287531.0
2016-07-29 12:00:00,53.58,53.7,53.56,53.62,163283.0,36.6145,36.6966,36.6009,36.6419,163283.0
2016-07-29 12:30:00,53.61,53.64,53.56,53.6,174739.0,36.635,36.6555,36.6009,36.6282,174739.0
2016-07-29 13:00:00,53.61,53.62,53.53,53.56,165022.0,36.635,36.6419,36.5804,36.6009,165022.0
2016-07-29 13:30:00,53.57,53.57,53.49,53.49,188816.0,36.6077,36.6077,36.553,36.553,188816.0
2016-07-29 14:00:00,53.5,53.58,53.49,53.54,370373.0,36.5599,36.6145,36.553,36.5872,370373.0
2016-07-29 14:30:00,53.54,53.55,53.44,53.5,270519.0,36.5872,36.594,36.5189,36.5599,270519.0
2016-07-29 15:00:00,53.5,53.52,53.47,53.5,320697.0,36.5599,36.5735,36.5394,36.5599,320697.0
2016-07-29 15:30:00,53.5,53.54,53.4,53.5,892195.0,36.5599,36.5872,36.4915,36.5599,892195.0
2016-08-01 09:30:00,53.44,53.67,53.37,53.54,366144.0,36.5189,36.676,36.471,36.5872,366144.0
2016-08-01 10:00:00,53.52,53.7,53.42,53.67,324442.0,36.5735,36.6966,36.5052,36.676,324442.0
2016-08-01 10:30:00,53.68,53.71,53.6,53.62,331415.0,36.6829,36.7034,36.6282,36.6419,331415.0
2016-08-01 11:00:00,53.62,53.67,53.57,53.61,191953.0,36.6419,36.676,36.6077,36.635,191953.0
2016-08-01 11:30:00,53.61,53.7,53.59,53.69,163757.0,36.635,36.6966,36.6214,36.6897,163757.0
2016-08-01 12:00:00,53.68,53.7,53.59,53.7,165241.0,36.6829,36.6966,36.6214,36.6966,165241.0
2016-08-01 12:30:00,53.69,53.8,53.65,53.76,228907.0,36.6897,36.7649,36.6624,36.7376,228907.0
2016-08-01 13:00:00,53.76,53.77,53.68,53.71,131674.0,36.7376,36.7444,36.6829,36.7034,131674.0
2016-08-01 13:30:00,53.7,53.7,53.59,53.66,152500.0,36.6966,36.6966,36.6214,36.6692,152500.0
2016-08-01 14:00:00,53.67,53.73,53.62,53.68,185181.0,36.676,36.7171,36.6419,36.6829,185181.0
2016-08-01 14:30:00,53.67,53.77,53.64,53.75,131746.0,36.676,36.7444,36.6555,36.7307,131746.0
2016-08-01 15:00:00,53.75,53.76,53.65,53.68,270145.0,36.7307,36.7376,36.6624,36.6829,270145.0
2016-08-01 15:30:00,53.69,53.71,53.56,53.65,613478.0,36.6897,36.7034,36.6009,36.6624,613478.0
2016-08-02 09:30:00,53.49,53.58,53.15,53.3,428104.0,36.553,36.6145,36.3207,36.4232,428104.0
2016-08-02 10:00:00,53.29,53.33,53.18,53.19,306328.0,36.4164,36.4437,36.3412,36.348,306328.0
2016-08-02 10:30:00,53.2,53.45,53.17,53.45,245939.0,36.3549,36.5257,36.3344,36.5257,245939.0
2016-08-02 11:00:00,53.44,53.56,53.4,53.4,192491.0,36.5189,36.6009,36.4915,36.4915,192491.0
2016-08-02 11:30:00,53.41,53.51,53.34,53.38,150404.0,36.4984,36.5667,36.4505,36.4779,150404.0
2016-08-02 12:00:00,53.38,53.42,53.32,53.36,127310.0,36.4779,36.5052,36.4369,36.4642,127310.0
2016-08-02 12:30:00,53.35,53.44,53.33,53.38,151686.0,36.4574,36.5189,36.4437,36.4779,151686.0
2016-08-02 13:00:00,53.38,53.46,53.35,53.41,163021.0,36.4779,36.5325,36.4574,36.4984,163021.0
2016-08-02 13:30:00,53.41,53.44,53.39,53.42,146414.0,36.4984,36.5189,36.4847,36.5052,146414.0
2016-08-02 14:00:00,53.41,53.42,53.34,53.39,153301.0,36.4984,36.5052,36.4505,36.4847,153301.0
2016-08-02 14:30:00,53.4,53.42,53.27,53.36,167039.0,36.4915,36.5052,36.4027,36.4642,167039.0
2016-08-02 15:00:00,53.35,53.36,53.28,53.36,170090.0,36.4574,36.4642,36.4095,36.4642,170090.0
2016-08-02 15:30:00,53.36,53.45,53.33,53.36,511680.0,36.4642,36.5257,36.4437,36.4642,511680.0
2016-08-03 09:30:00,53.41,53.48,52.86,53.14,451105.0,36.4984,36.5462,36.1225,36.3139,451105.0
2016-08-03 10:00:00,53.14,53.27,53.08,53.21,348891.0,36.3139,36.4027,36.2729,36.3617,348891.0
2016-08-03 10:30:00,53.21,53.23,53.09,53.12,290531.0,36.3617,36.3754,36.2797,36.3002,290531.0
2016-08-03 11:00:00,53.13,53.2,53.09,53.11,352204.0,36.307,36.3549,36.2797,36.2934,352204.0
2016-08-03 11:30:00,53.11,53.17,53.09,53.14,198038.0,36.2934,36.3344,36.2797,36.3139,198038.0
2016-08-03 12:00:00,53.14,53.14,53.08,53.11,203900.0,36.3139,36.3139,36.2729,36.2934,203900.0
2016-08-03 12:30:00,53.11,53.15,53.07,53.07,137779.0,36.2934,36.3207,36.266,36.266,137779.0
2016-08-03 13:00:00,53.07,53.09,53.0,53.03,129190.0,36.266,36.2797,36.2182,36.2387,129190.0
2016-08-03 13:30:00,53.03,53.06,52.98,52.98,187777.0,36.2387,36.2592,36.2045,36.2045,187777.0
2016-08-03 14:00:00,52.99,53.0,52.91,52.94,188185.0,36.2114,36.2182,36.1567,36.1772,188185.0
2016-08-03 14:30:00,52.94,52.94,52.77,52.78,233623.0,36.1772,36.1772,36.061,36.0679,233623.0
2016-08-03 15:00:00,52.77,52.82,52.75,52.81,357598.0,36.061,36.0952,36.0474,36.0884,357598.0
2016-08-03 15:30:00,52.81,53.04,52.79,53.04,804442.0,36.0884,36.2455,36.0747,36.2455,804442.0
2016-08-04 09:30:00,53.08,53.19,53.01,53.12,320164.0,36.2729,36.348,36.225,36.3002,320164.0
2016-08-04 10:00:00,53.12,53.24,53.08,53.11,210426.0,36.3002,36.3822,36.2729,36.2934,210426.0
2016-08-04 10:30:00,53.11,53.24,53.11,53.21,152357.0,36.2934,36.3822,36.2934,36.3617,152357.0
2016-08-04 11:00:00,53.21,53.32,53.19,53.32,138658.0,36.3617,36.4369,36.348,36.4369,138658.0
2016-08-04 11:30:00,53.32,53.4,53.3,53.35,148918.0,36.4369,36.4915,36.4232,36.4574,148918.0
2016-08-04 12:00:00,53.34,53.34,53.23,53.24,136087.0,36.4505,36.4505,36.3754,36.3822,136087.0
2016-08-04 12:30:00,53.24,53.24,53.14,53.18,130260.0,36.3822,36.3822,36.3139,36.3412,130260.0
2016-08-04 13:00:00,53.19,53.19,53.1,53.17,113432.0,36.348,36.348,36.2865,36.3344,113432.0
2016-08-04 13:30:00,53.17,53.17,53.07,53.08,125845.0,36.3344,36.3344,36.266,36.2729,125845.0
2016-08-04 14:00:00,53.08,53.11,53.04,53.07,133181.0,36.2729,36.2934,36.2455,36.266,133181.0
2016-08-04 14:30:00,53.07,53.1,53.03,53.06,118950.0,36.266,36.2865,36.2387,36.2592,118950.0
2016-08-04 15:00:00,53.07,53.07,53.01,53.01,167457.0,36.266,36.266,36.225,36.225,167457.0
2016-08-04 15:30:00,53.01,53.18,53.01,53.15,492298.0,36.225,36.3412,36.225,36.3207,492298.0
2016-08-05 09:30:00,53.0,53.11,52.69,52.77,370965.0,36.2182,36.2934,36.0064,36.061,370965.0
2016-08-05 10:00:00,52.76,52.77,52.55,52.62,381171.0,36.0542,36.061,35.9107,35.9585,381171.0
2016-08-05 10:30:00,52.61,52.7,52.48,52.68,369489.0,35.9517,36.0132,35.8628,35.9995,369489.0
2016-08-05 11:00:00,52.68,52.84,52.67,52.78,235306.0,35.9995,36.1089,35.9927,36.0679,235306.0
2016-08-05 11:30:00,52.77,52.8,52.68,52.8,162333.0,36.061,36.0815,35.9995,36.0815,162333.0
2016-08-05 12:00:00,52.8,52.95,52.79,52.92,160893.0,36.0815,36.184,36.0747,36.1635,160893.0
2016-08-05 12:30:00,52.91,52.91,52.82,52.9,116114.0,36.1567,36.1567,36.0952,36.1499,116114.0
2016-08-05 13:00:00,52.9,52.9,52.76,52.78,166055.0,36.1499,36.1499,36.0542,36.0679,166055.0
2016-08-05 13:30:00,52.78,52.79,52.69,52.69,122210.0,36.0679,36.0747,36.0064,36.0064,122210.0
2016-08-05 14:00:00,52.69,52.71,52.65,52.7,155003.0,36.0064,36.02,35.979,36.0132,155003.0
2016-08-05 14:30:00,52.7,52.74,52.66,52.72,173729.0,36.0132,36.0405,35.9859,36.0269,173729.0
2016-08-05 15:00:00,52.71,52.85,52.71,52.74,301667.0,36.02,36.1157,36.02,36.0405,301667.0
2016-08-05 15:30:00,52.73,52.75,52.59,52.63,1048860.0,36.0337,36.0474,35.938,35.9654,1048860.0
2016-08-08 09:30:00,52.71,52.8,52.44,52.73,337166.0,36.02,36.0815,35.8355,36.0337,337166.0
2016-08-08 10:00:00,52.73,53.03,52.73,53.01,255485.0,36.0337,36.2387,36.0337,36.225,255485.0
2016-08-08 10:30:00,53.01,53.04,52.84,52.85,195115.0,36.225,36.2455,36.1089,36.1157,195115.0
2016-08-08 11:00:00,52.85,52.95,52.78,52.93,194893.0,36.1157,36.184,36.0679,36.1704,194893.0
2016-08-08 11:30:00,52.94,52.96,52.86,52.88,130976.0,36.1772,36.1909,36.1225,36.1362,130976.0
2016-08-08 12:00:00,52.87,52.9,52.83,52.84,96050.0,36.1294,36.1499,36.102,36.1089,96050.0
2016-08-08 12:30:00,52.83,52.85,52.72,52.73,161545.0,36.102,36.1157,36.0269,36.0337,161545.0
2016-08-08 13:00:00,52.72,52.76,52.69,52.73,116037.0,36.0269,36.0542,36.0064,36.0337,116037.0
2016-08-08 13:30:00,52.73,52.81,52.72,52.81,137230.0,36.0337,36.0884,36.0269,36.0884,137230.0
2016-08-08 14:00:00,52.81,52.84,52.76,52.77,175360.0,36.0884,36.1089,36.0542,36.061,175360.0
2016-08-08 14:30:00,52.76,52.77,52.69,52.7,106844.0,36.0542,36.061,36.0064,36.0132,106844.0
2016-08-08 15:00:00,52.69,52.76,52.66,52.73,208456.0,36.0064,36.0542,35.9859,36.0337,208456.0
2016-08-08 15:30:00,52.73,52.73,52.67,52.71,383683.0,36.0337,36.0337,35.9927,36.02,383683.0
2016-08-09 09:30:00,52.74,52.82,52.56,52.65,470918.0,36.0405,36.0952,35.9175,35.979,470918.0
2016-08-09 10:00:00,52.65,53.01,52.65,52.98,398888.0,35.979,36.225,35.979,36.2045,398888.0
2016-08-09 10:30:00,52.98,53.01,52.83,52.95,176194.0,36.2045,36.225,36.102,36.184,176194.0
2016-08-09 11:00:00,52.94,53.0,52.86,52.89,190463.0,36.1772,36.2182,36.1225,36.143,190463.0
2016-08-09 11:30:00,52.88,52.97,52.86,52.91,151526.0,36.1362,36.1977,36.1225,36.1567,151526.0
2016-08-09 12:00:00,52.91,52.98,52.9,52.96,125242.0,36.1567,36.2045,36.1499,36.1909,125242.0
2016-08-09 12:30:00,52.95,52.95,52.87,52.9,89350.0,36.184,36.184,36.1294,36.1499,89350.0
2016-08-09 13:00:00,52.9,52.98,52.9,52.98,160865.0,36.1499,36.2045,36.1499,36.2045,160865.0
2016-08-09 13:30:00,52.97,52.98,52.85,52.88,143173.0,36.1977,36.2045,36.1157,36.1362,143173.0
2016-08-09 14:00:00,52.88,52.9,52.77,52.78,93672.0,36.1362,36.1499,36.061,36.0679,93672.0
2016-08-09 14:30:00,52.78,52.81,52.75,52.79,166877.0,36.0679,36.0884,36.0474,36.0747,166877.0
2016-08-09 15:00:00,52.79,52.85,52.77,52.85,153479.0,36.0747,36.1157,36.061,36.1157,153479.0
2016-08-09 15:30:00,52.85,52.92,52.84,52.86,452637.0,36.1157,36.1635,36.1089,36.1225,452637.0
2016-08-10 09:30:00,52.91,53.13,52.83,52.88,465648.0,36.1567,36.307,36.102,36.1362,465648.0
2016-08-10 10:00:00,52.88,52.92,52.79,52.86,223364.0,36.1362,36.1635,36.0747,36.1225,223364.0
2016-08-10 10:30:00,52.87,52.99,52.84,52.99,445764.0,36.1294,36.2114,36.1089,36.2114,445764.0
2016-08-10 11:00:00,52.99,53.02,52.91,52.96,283737.0,36.2114,36.2319,36.1567,36.1909,283737.0
2016-08-10 11:30:00,52.96,53.04,52.95,52.97,347748.0,36.1909,36.2455,36.184,36.1977,347748.0
2016-08-10 12:00:00,52.96,53.01,52.95,52.98,213274.0,36.1909,36.225,36.184,36.2045,213274.0
2016-08-10 12:30:00,52.98,52.99,52.88,52.95,138789.0,36.2045,36.2114,36.1362,36.184,138789.0
2016-08-10 13:00:00,52.95,52.96,52.92,52.93,116601.0,36.184,36.1909,36.1635,36.1704,116601.0
2016-08-10 13:30:00,52.93,52.94,52.88,52.92,200413.0,36.1704,36.1772,36.1362,36.1635,200413.0
2016-08-10 14:00:00,52.91,52.92,52.82,52.84,752601.0,36.1567,36.1635,36.0952,36.1089,752601.0
2016-08-10 14:30:00,52.84,52.9,52.83,52.88,274578.0,36.1089,36.1499,36.102,36.1362,274578.0
2016-08-10 15:00:00,52.88,52.92,52.85,52.89,287261.0,36.1362,36.1635,36.1157,36.143,287261.0
2016-08-10 15:30:00,52.9,52.9,52.8,52.86,1482972.0,36.1499,36.1499,36.0815,36.1225,1482972.0
2016-08-11 09:30:00,52.33,52.35,52.0,52.05,534390.0,36.1431,36.1569,35.9152,35.9497,534390.0
2016-08-11 10:00:00,52.05,52.21,52.05,52.19,223811.0,35.9497,36.0602,35.9497,36.0464,223811.0
2016-08-11 10:30:00,52.18,52.23,52.13,52.13,214722.0,36.0395,36.074,36.005,36.005,214722.0
2016-08-11 11:00:00,52.14,52.22,52.11,52.19,192586.0,36.0119,36.0671,35.9912,36.0464,192586.0
2016-08-11 11:30:00,52.2,52.2,52.11,52.18,157737.0,36.0533,36.0533,35.9912,36.0395,157737.0
2016-08-11 12:00:00,52.18,52.2,52.12,52.16,162991.0,36.0395,36.0533,35.9981,36.0257,162991.0
2016-08-11 12:30:00,52.16,52.16,52.08,52.13,159118.0,36.0257,36.0257,35.9704,36.005,159118.0
2016-08-11 13:00:00,52.13,52.16,52.08,52.09,185712.0,36.005,36.0257,35.9704,35.9773,185712.0
2016-08-11 13:30:00,52.09,52.13,52.08,52.13,130617.0,35.9773,36.005,35.9704,36.005,130617.0
2016-08-11 14:00:00,52.13,52.17,52.12,52.16,142311.0,36.005,36.0326,35.9981,36.0257,142311.0
2016-08-11 14:30:00,52.16,52.16,52.09,52.14,188728.0,36.0257,36.0257,35.9773,36.0119,188728.0
2016-08-11 15:00:00,52.13,52.17,52.1,52.17,232479.0,36.005,36.0326,35.9842,36.0326,232479.0
2016-08-11 15:30:00,52.17,52.38,52.16,52.31,985795.0,36.0326,36.1776,36.0257,36.1293,985795.0
2016-08-12 09:30:00,52.46,52.62,52.45,52.51,410181.0,36.2329,36.3434,36.226,36.2674,410181.0
2016-08-12 10:00:00,52.52,52.67,52.51,52.62,228946.0,36.2743,36.3779,36.2674,36.3434,228946.0
2016-08-12 10:30:00,52.62,52.7,52.55,52.68,153005.0,36.3434,36.3987,36.295,36.3848,153005.0
2016-08-12 11:00:00,52.68,52.68,52.57,52.58,189734.0,36.3848,36.3848,36.3089,36.3158,189734.0
2016-08-12 11:30:00,52.58,52.62,52.55,52.62,126343.0,36.3158,36.3434,36.295,36.3434,126343.0
2016-08-12 12:00:00,52.62,52.64,52.5,52.53,192792.0,36.3434,36.3572,36.2605,36.2812,192792.0
2016-08-12 12:30:00,52.53,52.56,52.49,52.51,82631.0,36.2812,36.302,36.2536,36.2674,82631.0
2016-08-12 13:00:00,52.51,52.51,52.4,52.41,139258.0,36.2674,36.2674,36.1914,36.1984,139258.0
2016-08-12 13:30:00,52.41,52.41,52.36,52.41,140313.0,36.1984,36.1984,36.1638,36.1984,140313.0
2016-08-12 14:00:00,52.41,52.41,52.35,52.38,127800.0,36.1984,36.1984,36.1569,36.1776,127800.0
2016-08-12 14:30:00,52.37,52.38,52.33,52.37,145972.0,36.1707,36.1776,36.1431,36.1707,145972.0
2016-08-12 15:00:00,52.37,52.42,52.36,52.42,205961.0,36.1707,36.2053,36.1638,36.2053,205961.0
2016-08-12 15:30:00,52.42,52.45,52.35,52.36,357488.0,36.2053,36.226,36.1569,36.1638,357488.0
2016-08-15 09:30:00,52.34,52.48,52.16,52.2,325352.0,36.15,36.2467,36.0257,36.0533,325352.0
2016-08-15 10:00:00,52.19,52.24,52.04,52.07,250876.0,36.0464,36.0809,35.9428,35.9635,250876.0
2016-08-15 10:30:00,52.07,52.2,52.04,52.07,231781.0,35.9635,36.0533,35.9428,35.9635,231781.0
2016-08-15 11:00:00,52.06,52.09,52.01,52.08,130704.0,35.9566,35.9773,35.9221,35.9704,130704.0
2016-08-15 11:30:00,52.07,52.15,52.03,52.11,140484.0,35.9635,36.0188,35.9359,35.9912,140484.0
2016-08-15 12:00:00,52.12,52.18,52.09,52.1,126091.0,35.9981,36.0395,35.9773,35.9842,126091.0
2016-08-15 12:30:00,52.1,52.11,51.93,51.94,159018.0,35.9842,35.9912,35.8668,35.8737,159018.0
2016-08-15 13:00:00,51.94,51.97,51.86,51.86,128214.0,35.8737,35.8945,35.8185,35.8185,128214.0
2016-08-15 13:30:00,51.86,51.87,51.66,51.71,322715.0,35.8185,35.8254,35.6803,35.7149,322715.0
2016-08-15 14:00:00,51.71,51.71,51.57,51.59,222492.0,35.7149,35.7149,35.6182,35.632,222492.0
2016-08-15 14:30:00,51.59,51.7,51.58,51.69,154273.0,35.632,35.708,35.6251,35.7011,154273.0
2016-08-15 15:00:00,51.69,51.69,51.55,51.57,308103.0,35.7011,35.7011,35.6044,35.6182,308103.0
2016-08-15 15:30:00,51.57,51.61,51.46,51.48,894773.0,35.6182,35.6458,35.5422,35.556,894773.0
2016-08-16 09:30:00,51.41,51.43,50.85,50.98,614928.0,35.5077,35.5215,35.1209,35.2107,614928.0
2016-08-16 10:00:00,50.98,51.02,50.82,50.91,421743.0,35.2107,35.2383,35.1002,35.1623,421743.0
2016-08-16 10:30:00,50.92,51.05,50.87,51.02,314595.0,35.1692,35.259,35.1347,35.2383,314595.0
2016-08-16 11:00:00,51.0,51.15,51.0,51.1,225888.0,35.2245,35.3281,35.2245,35.2936,225888.0
2016-08-16 11:30:00,51.1,51.18,51.08,51.12,214670.0,35.2936,35.3488,35.2798,35.3074,214670.0
2016-08-16 12:00:00,51.13,51.16,51.06,51.08,202852.0,35.3143,35.335,35.2659,35.2798,202852.0
2016-08-16 12:30:00,51.08,51.11,51.03,51.07,202718.0,35.2798,35.3005,35.2452,35.2728,202718.0
2016-08-16 13:00:00,51.07,51.09,50.96,51.0,177476.0,35.2728,35.2867,35.1969,35.2245,177476.0
2016-08-16 13:30:00,51.01,51.01,50.91,51.0,218186.0,35.2314,35.2314,35.1623,35.2245,218186.0
2016-08-16 14:00:00,51.0,51.08,50.95,51.07,266675.0,35.2245,35.2798,35.19,35.2728,266675.0
2016-08-16 14:30:00,51.06,51.12,51.03,51.12,245039.0,35.2659,35.3074,35.2452,35.3074,245039.0
2016-08-16 15:00:00,51.11,51.13,51.06,51.1,280297.0,35.3005,35.3143,35.2659,35.2936,280297.0
2016-08-16 15:30:00,51.09,51.1,50.96,50.96,601761.0,35.2867,35.2936,35.1969,35.1969,601761.0
2016-08-17 09:30:00,50.09,50.35,50.0,50.04,3534989.0,34.596,34.7756,34.5338,34.5615,3534989.0
2016-08-17 10:00:00,50.03,50.2,50.02,50.15,1136994.0,34.5545,34.672,34.5476,34.6374,1136994.0
2016-08-17 10:30:00,50.16,50.23,50.12,50.18,1050172.0,34.6443,34.6927,34.6167,34.6581,1050172.0
2016-08-17 11:00:00,50.18,50.27,50.15,50.2,990835.0,34.6581,34.7203,34.6374,34.672,990835.0
2016-08-17 11:30:00,50.2,50.38,50.19,50.37,751783.0,34.672,34.7963,34.6651,34.7894,751783.0
2016-08-17 12:00:00,50.37,50.78,50.35,50.73,1214860.0,34.7894,35.0726,34.7756,35.038,1214860.0
2016-08-17 12:30:00,50.74,50.82,50.68,50.8,715473.0,35.0449,35.1002,35.0035,35.0864,715473.0
2016-08-17 13:00:00,50.81,50.93,50.76,50.89,744771.0,35.0933,35.1762,35.0587,35.1485,744771.0
2016-08-17 13:30:00,50.9,50.9,50.75,50.85,632764.0,35.1554,35.1554,35.0518,35.1209,632764.0
2016-08-17 14:00:00,50.84,51.29,50.71,51.18,1373757.0,35.114,35.4248,35.0242,35.3488,1373757.0
2016-08-17 14:30:00,51.18,51.24,51.08,51.15,750844.0,35.3488,35.3903,35.2798,35.3281,750844.0
2016-08-17 15:00:00,51.14,51.33,51.07,51.32,986379.0,35.3212,35.4524,35.2728,35.4455,986379.0
2016-08-17 15:30:00,51.33,51.57,51.31,51.46,1867724.0,35.4524,35.6182,35.4386,35.5422,1867724.0
2016-08-18 09:30:00,51.41,51.79,51.33,51.67,472641.0,35.5077,35.7701,35.4524,35.6873,472641.0
2016-08-18 10:00:00,51.67,51.7,51.53,51.63,468175.0,35.6873,35.708,35.5906,35.6596,468175.0
2016-08-18 10:30:00,51.63,51.76,51.57,51.72,425594.0,35.6596,35.7494,35.6182,35.7218,425594.0
2016-08-18 11:00:00,51.73,51.84,51.7,51.83,379934.0,35.7287,35.8047,35.708,35.7978,379934.0
2016-08-18 11:30:00,51.83,51.93,51.8,51.8,404984.0,35.7978,35.8668,35.777,35.777,404984.0
2016-08-18 12:00:00,51.79,51.88,51.72,51.88,440595.0,35.7701,35.8323,35.7218,35.8323,440595.0
2016-08-18 12:30:00,51.88,51.88,51.75,51.81,227296.0,35.8323,35.8323,35.7425,35.7839,227296.0
2016-08-18 13:00:00,51.8,51.86,51.77,51.79,206307.0,35.777,35.8185,35.7563,35.7701,206307.0
2016-08-18 13:30:00,51.8,51.82,51.76,51.8,303795.0,35.777,35.7909,35.7494,35.777,303795.0
2016-08-18 14:00:00,51.8,51.98,51.79,51.98,573552.0,35.777,35.9014,35.7701,35.9014,573552.0
2016-08-18 14:30:00,51.98,52.18,51.97,52.14,613965.0,35.9014,36.0395,35.8945,36.0119,613965.0
2016-08-18 15:00:00,52.15,52.33,52.1,52.25,719246.0,36.0188,36.1431,35.9842,36.0878,719246.0
2016-08-18 15:30:00,52.25,52.31,52.18,52.31,1399693.0,36.0878,36.1293,36.0395,36.1293,1399693.0
2016-08-19 09:30:00,52.1,52.1,51.9,52.05,856441.0,35.9842,35.9842,35.8461,35.9497,856441.0
2016-08-19 10:00:00,52.05,52.12,51.87,51.98,657972.0,35.9497,35.9981,35.8254,35.9014,657972.0
2016-08-19 10:30:00,51.98,51.99,51.87,51.91,485634.0,35.9014,35.9083,35.8254,35.853,485634.0
2016-08-19 11:00:00,51.92,51.92,51.71,51.74,300800.0,35.8599,35.8599,35.7149,35.7356,300800.0
2016-08-19 11:30:00,51.74,51.82,51.68,51.8,302464.0,35.7356,35.7909,35.6942,35.777,302464.0
2016-08-19 12:00:00,51.8,51.87,51.71,51.87,271008.0,35.777,35.8254,35.7149,35.8254,271008.0
2016-08-19 12:30:00,51.86,51.88,51.69,51.76,205957.0,35.8185,35.8323,35.7011,35.7494,205957.0
2016-08-19 13:00:00,51.76,51.82,51.73,51.79,245563.0,35.7494,35.7909,35.7287,35.7701,245563.0
2016-08-19 13:30:00,51.79,51.83,51.71,51.82,264628.0,35.7701,35.7978,35.7149,35.7909,264628.0
2016-08-19 14:00:00,51.81,51.92,51.77,51.92,232080.0,35.7839,35.8599,35.7563,35.8599,232080.0
2016-08-19 14:30:00,51.92,52.05,51.88,52.01,375106.0,35.8599,35.9497,35.8323,35.9221,375106.0
2016-08-19 15:00:00,52.02,52.04,51.94,52.04,415856.0,35.929,35.9428,35.8737,35.9428,415856.0
2016-08-19 15:30:00,52.04,52.05,51.93,51.96,896193.0,35.9428,35.9497,35.8668,35.8875,896193.0
2016-08-22 09:30:00,52.09,52.2,51.98,52.04,272367.0,35.9773,36.0533,35.9014,35.9428,272367.0
2016-08-22 10:00:00,52.04,52.12,51.99,52.03,350935.0,35.9428,35.9981,35.9083,35.9359,350935.0
2016-08-22 10:30:00,52.04,52.18,52.02,52.14,453243.0,35.9428,36.0395,35.929,36.0119,453243.0
2016-08-22 11:00:00,52.14,52.16,52.0,52.04,481192.0,36.0119,36.0257,35.9152,35.9428,481192.0
2016-08-22 11:30:00,52.04,52.13,52.02,52.12,234257.0,35.9428,36.005,35.929,35.9981,234257.0
2016-08-22 12:00:00,52.12,52.2,52.08,52.2,341299.0,35.9981,36.0533,35.9704,36.0533,341299.0
2016-08-22 12:30:00,52.2,52.24,52.13,52.16,669831.0,36.0533,36.0809,36.005,36.0257,669831.0
2016-08-22 13:00:00,52.16,52.16,52.02,52.09,219289.0,36.0257,36.0257,35.929,35.9773,219289.0
2016-08-22 13:30:00,52.09,52.13,52.06,52.09,117748.0,35.9773,36.005,35.9566,35.9773,117748.0
2016-08-22 14:00:00,52.09,52.11,51.98,52.0,157999.0,35.9773,35.9912,35.9014,35.9152,157999.0
2016-08-22 14:30:00,51.99,52.02,51.96,51.96,152007.0,35.9083,35.929,35.8875,35.8875,152007.0
2016-08-22 15:00:00,51.97,52.02,51.95,52.02,255070.0,35.8945,35.929,35.8806,35.929,255070.0
2016-08-22 15:30:00,52.02,52.03,51.93,52.01,495342.0,35.929,35.9359,35.8668,35.9221,495342.0
2016-08-23 09:30:00,52.04,52.28,52.0,52.14,381203.0,35.9428,36.1086,35.9152,36.0119,381203.0
2016-08-23 10:00:00,52.15,52.15,52.01,52.11,273372.0,36.0188,36.0188,35.9221,35.9912,273372.0
2016-08-23 10:30:00,52.11,52.17,52.1,52.13,363528.0,35.9912,36.0326,35.9842,36.005,363528.0
2016-08-23 11:00:00,52.13,52.15,51.96,51.98,262974.0,36.005,36.0188,35.8875,35.9014,262974.0
2016-08-23 11:30:00,51.98,52.0,51.9,51.94,232353.0,35.9014,35.9152,35.8461,35.8737,232353.0
2016-08-23 12:00:00,51.94,51.95,51.85,51.86,132744.0,35.8737,35.8806,35.8116,35.8185,132744.0
2016-08-23 12:30:00,51.86,51.9,51.82,51.88,140571.0,35.8185,35.8461,35.7909,35.8323,140571.0
2016-08-23 13:00:00,51.88,51.91,51.85,51.88,131548.0,35.8323,35.853,35.8116,35.8323,131548.0
2016-08-23 13:30:00,51.89,51.9,51.86,51.87,143986.0,35.8392,35.8461,35.8185,35.8254,143986.0
2016-08-23 14:00:00,51.87,51.91,51.85,51.91,149695.0,35.8254,35.853,35.8116,35.853,149695.0
2016-08-23 14:30:00,51.89,51.91,51.83,51.86,127920.0,35.8392,35.853,35.7978,35.8185,127920.0
2016-08-23 15:00:00,51.86,51.87,51.82,51.85,149834.0,35.8185,35.8254,35.7909,35.8116,149834.0
2016-08-23 15:30:00,51.85,51.85,51.7,51.71,600685.0,35.8116,35.8116,35.708,35.7149,600685.0
2016-08-24 09:30:00,51.56,51.7,51.45,51.47,327377.0,35.6113,35.708,35.5353,35.5491,327377.0
2016-08-24 10:00:00,51.47,51.48,51.32,51.41,243054.0,35.5491,35.556,35.4455,35.5077,243054.0
2016-08-24 10:30:00,51.4,51.49,51.31,51.46,215656.0,35.5008,35.5629,35.4386,35.5422,215656.0
2016-08-24 11:00:00,51.47,51.58,51.45,51.55,222111.0,35.5491,35.6251,35.5353,35.6044,222111.0
2016-08-24 11:30:00,51.55,51.59,51.5,51.57,239494.0,35.6044,35.632,35.5698,35.6182,239494.0
2016-08-24 12:00:00,51.58,51.65,51.56,51.61,147745.0,35.6251,35.6734,35.6113,35.6458,147745.0
2016-08-24 12:30:00,51.6,51.68,51.53,51.66,310745.0,35.6389,35.6942,35.5906,35.6803,310745.0
2016-08-24 13:00:00,51.66,51.68,51.63,51.65,90377.0,35.6803,35.6942,35.6596,35.6734,90377.0
2016-08-24 13:30:00,51.65,51.66,51.61,51.66,136646.0,35.6734,35.6803,35.6458,35.6803,136646.0
2016-08-24 14:00:00,51.66,51.69,51.62,51.66,229835.0,35.6803,35.7011,35.6527,35.6803,229835.0
2016-08-24 14:30:00,51.67,51.82,51.64,51.8,234143.0,35.6873,35.7909,35.6665,35.777,234143.0
2016-08-24 15:00:00,51.8,51.89,51.8,51.85,201728.0,35.777,35.8392,35.777,35.8116,201728.0
2016-08-24 15:30:00,51.85,51.86,51.68,51.8,564309.0,35.8116,35.8185,35.6942,35.777,564309.0
2016-08-25 09:30:00,51.88,51.98,51.73,51.93,303454.0,35.8323,35.9014,35.7287,35.8668,303454.0
2016-08-25 10:00:00,51.93,51.99,51.83,51.9,414135.0,35.8668,35.9083,35.7978,35.8461,414135.0
2016-08-25 10:30:00,51.91,52.01,51.9,52.01,233279.0,35.853,35.9221,35.8461,35.9221,233279.0
2016-08-25 11:00:00,52.0,52.03,51.94,52.0,338613.0,35.9152,35.9359,35.8737,35.9152,338613.0
2016-08-25 11:30:00,52.0,52.04,51.86,51.88,286676.0,35.9152,35.9428,35.8185,35.8323,286676.0
2016-08-25 12:00:00,51.87,51.9,51.84,51.89,216137.0,35.8254,35.8461,35.8047,35.8392,216137.0
2016-08-25 12:30:00,51.89,51.92,51.85,51.86,215837.0,35.8392,35.8599,35.8116,35.8185,215837.0
2016-08-25 13:00:00,51.86,51.88,51.8,51.8,174256.0,35.8185,35.8323,35.777,35.777,174256.0
2016-08-25 13:30:00,51.8,51.89,51.76,51.84,283667.0,35.777,35.8392,35.7494,35.8047,283667.0
2016-08-25 14:00:00,51.85,51.9,51.82,51.89,158189.0,35.8116,35.8461,35.7909,35.8392,158189.0
2016-08-25 14:30:00,51.88,51.96,51.87,51.96,145519.0,35.8323,35.8875,35.8254,35.8875,145519.0
2016-08-25 15:00:00,51.96,51.98,51.91,51.98,225324.0,35.8875,35.9014,35.853,35.9014,225324.0
2016-08-25 15:30:00,51.97,51.98,51.83,51.87,576351.0,35.8945,35.9014,35.7978,35.8254,576351.0
2016-08-26 09:30:00,51.9,52.19,51.86,52.12,332973.0,35.8461,36.0464,35.8185,35.9981,332973.0
2016-08-26 10:00:00,52.11,52.24,51.75,52.17,552255.0,35.9912,36.0809,35.7425,36.0326,552255.0
2016-08-26 10:30:00,52.18,52.26,52.05,52.2,470249.0,36.0395,36.0948,35.9497,36.0533,470249.0
2016-08-26 11:00:00,52.2,52.21,51.92,52.0,344546.0,36.0533,36.0602,35.8599,35.9152,344546.0
2016-08-26 11:30:00,52.0,52.02,51.67,51.75,255193.0,35.9152,35.929,35.6873,35.7425,255193.0
2016-08-26 12:00:00,51.75,51.75,51.51,51.52,326232.0,35.7425,35.7425,35.5767,35.5837,326232.0
2016-08-26 12:30:00,51.51,51.68,51.5,51.61,297406.0,35.5767,35.6942,35.5698,35.6458,297406.0
2016-08-26 13:00:00,51.6,51.61,51.35,51.36,249180.0,35.6389,35.6458,35.4662,35.4731,249180.0
2016-08-26 13:30:00,51.36,51.37,51.13,51.16,285501.0,35.4731,35.4801,35.3143,35.335,285501.0
2016-08-26 14:00:00,51.17,51.17,50.88,50.93,415757.0,35.3419,35.3419,35.1416,35.1762,415757.0
2016-08-26 14:30:00,50.93,51.11,50.89,51.09,325106.0,35.1762,35.3005,35.1485,35.2867,325106.0
2016-08-26 15:00:00,51.07,51.11,50.98,51.05,244257.0,35.2728,35.3005,35.2107,35.259,244257.0
2016-08-26 15:30:00,51.06,51.13,50.96,51.06,1279731.0,35.2659,35.3143,35.1969,35.2659,1279731.0
2016-08-29 09:30:00,51.51,51.51,51.14,51.37,364160.0,35.5767,35.5767,35.3212,35.4801,364160.0
2016-08-29 10:00:00,51.36,51.42,51.19,51.22,307015.0,35.4731,35.5146,35.3557,35.3764,307015.0
2016-08-29 10:30:00,51.23,51.34,51.2,51.3,251434.0,35.3834,35.4593,35.3626,35.4317,251434.0
2016-08-29 11:00:00,51.3,51.33,51.17,51.17,208474.0,35.4317,35.4524,35.3419,35.3419,208474.0
2016-08-29 11:30:00,51.17,51.31,51.15,51.31,241936.0,35.3419,35.4386,35.3281,35.4386,241936.0
2016-08-29 12:00:00,51.31,51.38,51.28,51.3,157655.0,35.4386,35.487,35.4179,35.4317,157655.0
2016-08-29 12:30:00,51.3,51.39,51.29,51.37,112488.0,35.4317,35.4939,35.4248,35.4801,112488.0
2016-08-29 13:00:00,51.37,51.41,51.32,51.38,246301.0,35.4801,35.5077,35.4455,35.487,246301.0
2016-08-29 13:30:00,51.39,51.4,51.28,51.3,254810.0,35.4939,35.5008,35.4179,35.4317,254810.0
2016-08-29 14:00:00,51.3,51.35,51.27,51.32,211197.0,35.4317,35.4662,35.411,35.4455,211197.0
2016-08-29 14:30:00,51.32,51.33,51.28,51.32,148624.0,35.4455,35.4524,35.4179,35.4455,148624.0
2016-08-29 15:00:00,51.32,51.36,51.27,51.34,236277.0,35.4455,35.4731,35.411,35.4593,236277.0
2016-08-29 15:30:00,51.34,51.36,51.29,51.34,675692.0,35.4593,35.4731,35.4248,35.4593,675692.0
2016-08-30 09:30:00,51.23,51.56,51.12,51.12,300996.0,35.3834,35.6113,35.3074,35.3074,300996.0
2016-08-30 10:00:00,51.13,51.14,50.91,51.0,452363.0,35.3143,35.3212,35.1623,35.2245,452363.0
2016-08-30 10:30:00,51.0,51.19,51.0,51.11,278708.0,35.2245,35.3557,35.2245,35.3005,278708.0
2016-08-30 11:00:00,51.1,51.1,50.92,51.0,308536.0,35.2936,35.2936,35.1692,35.2245,308536.0
2016-08-30 11:30:00,51.0,51.15,50.95,51.13,253472.0,35.2245,35.3281,35.19,35.3143,253472.0
2016-08-30 12:00:00,51.13,51.18,51.06,51.08,231092.0,35.3143,35.3488,35.2659,35.2798,231092.0
2016-08-30 12:30:00,51.09,51.14,51.01,51.04,127031.0,35.2867,35.3212,35.2314,35.2521,127031.0
2016-08-30 13:00:00,51.04,51.17,51.01,51.15,247550.0,35.2521,35.3419,35.2314,35.3281,247550.0
2016-08-30 13:30:00,51.16,51.2,51.12,51.13,258740.0,35.335,35.3626,35.3074,35.3143,258740.0
2016-08-30 14:00:00,51.13,51.14,51.04,51.05,276175.0,35.3143,35.3212,35.2521,35.259,276175.0
2016-08-30 14:30:00,51.06,51.06,50.95,50.99,430464.0,35.2659,35.2659,35.19,35.2176,430464.0
2016-08-30 15:00:00,50.99,51.08,50.94,51.05,457164.0,35.2176,35.2798,35.1831,35.259,457164.0
2016-08-30 15:30:00,51.06,51.11,50.96,50.96,907645.0,35.2659,35.3005,35.1969,35.1969,907645.0
2016-08-31 09:30:00,50.96,51.15,50.84,51.08,382889.0,35.1969,35.3281,35.114,35.2798,382889.0
2016-08-31 10:00:00,51.07,51.19,51.03,51.07,389891.0,35.2728,35.3557,35.2452,35.2728,389891.0
2016-08-31 10:30:00,51.06,51.19,51.01,51.04,480295.0,35.2659,35.3557,35.2314,35.2521,480295.0
2016-08-31 11:00:00,51.04,51.16,50.99,51.0,343950.0,35.2521,35.335,35.2176,35.2245,343950.0
2016-08-31 11:30:00,51.0,51.17,50.93,51.13,280867.0,35.2245,35.3419,35.1762,35.3143,280867.0
2016-08-31 12:00:00,51.13,51.15,51.05,51.09,180106.0,35.3143,35.3281,35.259,35.2867,180106.0
2016-08-31 12:30:00,51.09,51.13,51.03,51.1,150828.0,35.2867,35.3143,35.2452,35.2936,150828.0
2016-08-31 13:00:00,51.1,51.15,51.05,51.11,169070.0,35.2936,35.3281,35.259,35.3005,169070.0
2016-08-31 13:30:00,51.1,51.14,51.05,51.14,116346.0,35.2936,35.3212,35.259,35.3212,116346.0
2016-08-31 14:00:00,51.14,51.21,51.13,51.18,161556.0,35.3212,35.3695,35.3143,35.3488,161556.0
2016-08-31 14:30:00,51.18,51.2,51.09,51.14,162706.0,35.3488,35.3626,35.2867,35.3212,162706.0
2016-08-31 15:00:00,51.14,51.32,51.12,51.3,243773.0,35.3212,35.4455,35.3074,35.4317,243773.0
2016-08-31 15:30:00,51.3,51.36,51.25,51.33,635146.0,35.4317,35.4731,35.3972,35.4524,635146.0
2016-09-01 09:30:00,51.24,51.35,51.01,51.07,328868.0,35.3903,35.4662,35.2314,35.2728,328868.0
2016-09-01 10:00:00,51.07,51.37,51.03,51.16,255900.0,35.2728,35.4801,35.2452,35.335,255900.0
2016-09-01 10:30:00,51.17,51.18,51.04,51.08,176024.0,35.3419,35.3488,35.2521,35.2798,176024.0
2016-09-01 11:00:00,51.08,51.15,51.04,51.08,295017.0,35.2798,35.3281,35.2521,35.2798,295017.0
2016-09-01 11:30:00,51.07,51.08,51.03,51.08,194911.0,35.2728,35.2798,35.2452,35.2798,194911.0
2016-09-01 12:00:00,51.08,51.12,51.04,51.11,176361.0,35.2798,35.3074,35.2521,35.3005,176361.0
2016-09-01 12:30:00,51.1,51.18,51.1,51.1,114026.0,35.2936,35.3488,35.2936,35.2936,114026.0
2016-09-01 13:00:00,51.1,51.14,51.06,51.11,145561.0,35.2936,35.3212,35.2659,35.3005,145561.0
2016-09-01 13:30:00,51.11,51.17,51.1,51.17,129986.0,35.3005,35.3419,35.2936,35.3419,129986.0
2016-09-01 14:00:00,51.17,51.21,51.13,51.21,156690.0,35.3419,35.3695,35.3143,35.3695,156690.0
2016-09-01 14:30:00,51.21,51.27,51.18,51.23,150651.0,35.3695,35.411,35.3488,35.3834,150651.0
2016-09-01 15:00:00,51.22,51.26,51.19,51.21,227285.0,35.3764,35.4041,35.3557,35.3695,227285.0
2016-09-01 15:30:00,51.21,51.21,51.09,51.14,579189.0,35.3695,35.3695,35.2867,35.3212,579189.0
2016-09-02 09:30:00,51.2,51.85,51.15,51.7,502479.0,35.3626,35.8116,35.3281,35.708,502479.0
2016-09-02 10:00:00,51.69,51.69,51.41,51.47,456903.0,35.7011,35.7011,35.5077,35.5491,456903.0
2016-09-02 10:30:00,51.47,51.5,51.26,51.3,267190.0,35.5491,35.5698,35.4041,35.4317,267190.0
2016-09-02 11:00:00,51.31,51.51,51.31,51.43,224991.0,35.4386,35.5767,35.4386,35.5215,224991.0
2016-09-02 11:30:00,51.42,51.43,51.31,51.35,137523.0,35.5146,35.5215,35.4386,35.4662,137523.0
2016-09-02 12:00:00,51.35,51.43,51.33,51.43,93685.0,35.4662,35.5215,35.4524,35.5215,93685.0
2016-09-02 12:30:00,51.42,51.63,51.41,51.58,145534.0,35.5146,35.6596,35.5077,35.6251,145534.0
2016-09-02 13:00:00,51.59,51.66,51.57,51.61,166785.0,35.632,35.6803,35.6182,35.6458,166785.0
2016-09-02 13:30:00,51.6,51.67,51.52,51.66,140001.0,35.6389,35.6873,35.5837,35.6803,140001.0
2016-09-02 14:00:00,51.66,51.7,51.62,51.67,127261.0,35.6803,35.708,35.6527,35.6873,127261.0
2016-09-02 14:30:00,51.67,51.73,51.65,51.71,110122.0,35.6873,35.7287,35.6734,35.7149,110122.0
2016-09-02 15:00:00,51.71,51.76,51.69,51.73,179732.0,35.7149,35.7494,35.7011,35.7287,179732.0
2016-09-02 15:30:00,51.73,51.84,51.71,51.79,467631.0,35.7287,35.8047,35.7149,35.7701,467631.0
2016-09-06 09:30:00,51.91,52.45,51.83,51.9,664370.0,35.853,36.226,35.7978,35.8461,664370.0
2016-09-06 10:00:00,51.9,52.08,51.88,52.04,424722.0,35.8461,35.9704,35.8323,35.9428,424722.0
2016-09-06 10:30:00,52.05,52.21,52.05,52.11,293187.0,35.9497,36.0602,35.9497,35.9912,293187.0
2016-09-06 11:00:00,52.11,52.17,52.04,52.09,287777.0,35.9912,36.0326,35.9428,35.9773,287777.0
2016-09-06 11:30:00,52.09,52.17,52.08,52.13,315793.0,35.9773,36.0326,35.9704,36.005,315793.0
2016-09-06 12:00:00,52.13,52.17,52.08,52.11,199165.0,36.005,36.0326,35.9704,35.9912,199165.0
2016-09-06 12:30:00,52.11,52.14,52.01,52.02,224366.0,35.9912,36.0119,35.9221,35.929,224366.0
2016-09-06 13:00:00,52.01,52.11,51.98,52.02,231215.0,35.9221,35.9912,35.9014,35.929,231215.0
2016-09-06 13:30:00,52.02,52.07,52.0,52.03,202003.0,35.929,35.9635,35.9152,35.9359,202003.0
2016-09-06 14:00:00,52.04,52.1,52.02,52.06,198451.0,35.9428,35.9842,35.929,35.9566,198451.0
2016-09-06 14:30:00,52.06,52.07,51.99,52.0,174620.0,35.9566,35.9635,35.9083,35.9152,174620.0
2016-09-06 15:00:00,52.01,52.04,51.96,52.04,220803.0,35.9221,35.9428,35.8875,35.9428,220803.0
2016-09-06 15:30:00,52.04,52.15,52.02,52.12,571943.0,35.9428,36.0188,35.929,35.9981,571943.0
2016-09-07 09:30:00,52.16,52.26,51.94,52.13,425878.0,36.0257,36.0948,35.8737,36.005,425878.0
2016-09-07 10:00:00,52.13,52.19,52.03,52.18,412980.0,36.005,36.0464,35.9359,36.0395,412980.0
2016-09-07 10:30:00,52.17,52.25,52.13,52.19,171505.0,36.0326,36.0878,36.005,36.0464,171505.0
2016-09-07 11:00:00,52.19,52.19,52.09,52.16,131735.0,36.0464,36.0464,35.9773,36.0257,131735.0
2016-09-07 11:30:00,52.15,52.21,52.12,52.21,113632.0,36.0188,36.0602,35.9981,36.0602,113632.0
2016-09-07 12:00:00,52.21,52.23,52.17,52.23,112198.0,36.0602,36.074,36.0326,36.074,112198.0
2016-09-07 12:30:00,52.23,52.34,52.21,52.26,116678.0,36.074,36.15,36.0602,36.0948,116678.0
2016-09-07 13:00:00,52.25,52.3,52.2,52.21,123326.0,36.0878,36.1224,36.0533,36.0602,123326.0
2016-09-07 13:30:00,52.22,52.24,52.12,52.14,138464.0,36.0671,36.0809,35.9981,36.0119,138464.0
2016-09-07 14:00:00,52.14,52.21,52.12,52.21,114223.0,36.0119,36.0602,35.9981,36.0602,114223.0
2016-09-07 14:30:00,52.21,52.25,52.18,52.24,151272.0,36.0602,36.0878,36.0395,36.0809,151272.0
2016-09-07 15:00:00,52.24,52.29,52.23,52.27,143438.0,36.0809,36.1155,36.074,36.1017,143438.0
2016-09-07 15:30:00,52.27,52.28,52.19,52.23,413311.0,36.1017,36.1086,36.0464,36.074,413311.0
2016-09-08 09:30:00,52.26,52.41,52.12,52.32,518864.0,36.0948,36.1984,35.9981,36.1362,518864.0
2016-09-08 10:00:00,52.33,52.47,52.32,52.42,234277.0,36.1431,36.2398,36.1362,36.2053,234277.0
2016-09-08 10:30:00,52.43,52.49,52.36,52.44,162189.0,36.2122,36.2536,36.1638,36.2191,162189.0
2016-09-08 11:00:00,52.45,52.48,52.29,52.32,192085.0,36.226,36.2467,36.1155,36.1362,192085.0
2016-09-08 11:30:00,52.32,52.32,52.17,52.22,236595.0,36.1362,36.1362,36.0326,36.0671,236595.0
2016-09-08 12:00:00,52.21,52.26,52.11,52.15,162725.0,36.0602,36.0948,35.9912,36.0188,162725.0
2016-09-08 12:30:00,52.16,52.2,52.08,52.18,139005.0,36.0257,36.0533,35.9704,36.0395,139005.0
2016-09-08 13:00:00,52.18,52.26,52.14,52.24,171648.0,36.0395,36.0948,36.0119,36.0809,171648.0
2016-09-08 13:30:00,52.24,52.36,52.22,52.35,205616.0,36.0809,36.1638,36.0671,36.1569,205616.0
2016-09-08 14:00:00,52.34,52.45,52.3,52.41,285488.0,36.15,36.226,36.1224,36.1984,285488.0
2016-09-08 14:30:00,52.42,52.47,52.39,52.43,199749.0,36.2053,36.2398,36.1845,36.2122,199749.0
2016-09-08 15:00:00,52.44,52.49,52.41,52.43,272813.0,36.2191,36.2536,36.1984,36.2122,272813.0
2016-09-08 15:30:00,52.43,52.51,52.42,52.46,698622.0,36.2122,36.2674,36.2053,36.2329,698622.0
2016-09-09 09:30:00,52.08,52.17,51.59,51.64,480612.0,35.9704,36.0326,35.632,35.6665,480612.0
2016-09-09 10:00:00,51.63,51.78,51.55,51.6,360909.0,35.6596,35.7632,35.6044,35.6389,360909.0
2016-09-09 10:30:00,51.6,51.65,51.48,51.59,342673.0,35.6389,35.6734,35.556,35.632,342673.0
2016-09-09 11:00:00,51.59,51.74,51.53,51.74,301905.0,35.632,35.7356,35.5906,35.7356,301905.0
2016-09-09 11:30:00,51.74,51.75,51.62,51.64,225922.0,35.7356,35.7425,35.6527,35.6665,225922.0
2016-09-09 12:00:00,51.64,51.64,51.5,51.52,163197.0,35.6665,35.6665,35.5698,35.5837,163197.0
2016-09-09 12:30:00,51.52,51.58,51.49,51.55,132325.0,35.5837,35.6251,35.5629,35.6044,132325.0
2016-09-09 13:00:00,51.55,51.56,51.36,51.42,254398.0,35.6044,35.6113,35.4731,35.5146,254398.0
2016-09-09 13:30:00,51.42,51.43,51.29,51.37,199271.0,35.5146,35.5215,35.4248,35.4801,199271.0
2016-09-09 14:00:00,51.37,51.39,51.27,51.37,228850.0,35.4801,35.4939,35.411,35.4801,228850.0
2016-09-09 14:30:00,51.37,51.37,51.21,51.24,383053.0,35.4801,35.4801,35.3695,35.3903,383053.0
2016-09-09 15:00:00,51.24,51.28,51.08,51.13,484434.0,35.3903,35.4179,35.2798,35.3143,484434.0
2016-09-09 15:30:00,51.13,51.15,50.8,50.85,1176420.0,35.3143,35.3281,35.0864,35.1209,1176420.0
2016-09-12 09:30:00,50.78,51.21,50.78,51.17,597039.0,35.0726,35.3695,35.0726,35.3419,597039.0
2016-09-12 10:00:00,51.18,51.28,50.81,50.98,1221437.0,35.3488,35.4179,35.0933,35.2107,1221437.0
2016-09-12 10:30:00,50.99,51.02,50.85,50.86,279088.0,35.2176,35.2383,35.1209,35.1278,279088.0
2016-09-12 11:00:00,50.87,50.93,50.77,50.78,236414.0,35.1347,35.1762,35.0656,35.0726,236414.0
2016-09-12 11:30:00,50.79,51.06,50.78,51.06,277741.0,35.0795,35.2659,35.0726,35.2659,277741.0
2016-09-12 12:00:00,51.06,51.24,51.03,51.24,293199.0,35.2659,35.3903,35.2452,35.3903,293199.0
2016-09-12 12:30:00,51.24,51.42,51.23,51.41,459516.0,35.3903,35.5146,35.3834,35.5077,459516.0
2016-09-12 13:00:00,51.41,51.75,51.41,51.51,777510.0,35.5077,35.7425,35.5077,35.5767,777510.0
2016-09-12 13:30:00,51.52,51.78,51.43,51.77,543597.0,35.5837,35.7632,35.5215,35.7563,543597.0
2016-09-12 14:00:00,51.77,51.97,51.75,51.91,587238.0,35.7563,35.8945,35.7425,35.853,587238.0
2016-09-12 14:30:00,51.91,52.0,51.85,51.93,612461.0,35.853,35.9152,35.8116,35.8668,612461.0
2016-09-12 15:00:00,51.93,52.04,51.91,52.02,689696.0,35.8668,35.9428,35.853,35.929,689696.0
2016-09-12 15:30:00,52.02,52.1,51.91,51.96,1821343.0,35.929,35.9842,35.853,35.8875,1821343.0
2016-09-13 09:30:00,51.78,51.87,51.5,51.55,500794.0,35.7632,35.8254,35.5698,35.6044,500794.0
2016-09-13 10:00:00,51.55,51.7,51.33,51.37,439723.0,35.6044,35.708,35.4524,35.4801,439723.0
2016-09-13 10:30:00,51.37,51.43,51.25,51.3,278150.0,35.4801,35.5215,35.3972,35.4317,278150.0
2016-09-13 11:00:00,51.31,51.33,51.2,51.2,267363.0,35.4386,35.4524,35.3626,35.3626,267363.0
2016-09-13 11:30:00,51.21,51.28,51.13,51.17,332353.0,35.3695,35.4179,35.3143,35.3419,332353.0
2016-09-13 12:00:00,51.18,51.3,51.13,51.14,419923.0,35.3488,35.4317,35.3143,35.3212,419923.0
2016-09-13 12:30:00,51.14,51.17,50.98,51.04,373846.0,35.3212,35.3419,35.2107,35.2521,373846.0
2016-09-13 13:00:00,51.03,51.38,50.9,51.33,411909.0,35.2452,35.487,35.1554,35.4524,411909.0
2016-09-13 13:30:00,51.34,51.43,51.19,51.29,448095.0,35.4593,35.5215,35.3557,35.4248,448095.0
2016-09-13 14:00:00,51.28,51.33,51.18,51.2,319881.0,35.4179,35.4524,35.3488,35.3626,319881.0
2016-09-13 14:30:00,51.19,51.4,51.11,51.19,473556.0,35.3557,35.5008,35.3005,35.3557,473556.0
2016-09-13 15:00:00,51.19,51.26,51.05,51.24,406908.0,35.3557,35.4041,35.259,35.3903,406908.0
2016-09-13 15:30:00,51.23,51.36,51.12,51.25,1203537.0,35.3834,35.4731,35.3074,35.3972,1203537.0
2016-09-14 09:30:00,51.4,51.63,51.29,51.5,493035.0,35.5008,35.6596,35.4248,35.5698,493035.0
2016-09-14 10:00:00,51.5,51.71,51.48,51.65,398493.0,35.5698,35.7149,35.556,35.6734,398493.0
2016-09-14 10:30:00,51.65,51.7,51.35,51.39,292300.0,35.6734,35.708,35.4662,35.4939,292300.0
2016-09-14 11:00:00,51.38,51.46,51.37,51.4,304214.0,35.487,35.5422,35.4801,35.5008,304214.0
2016-09-14 11:30:00,51.4,51.51,51.34,51.51,248931.0,35.5008,35.5767,35.4593,35.5767,248931.0
2016-09-14 12:00:00,51.51,51.54,51.42,51.47,145174.0,35.5767,35.5975,35.5146,35.5491,145174.0
2016-09-14 12:30:00,51.47,51.52,51.38,51.4,169193.0,35.5491,35.5837,35.487,35.5008,169193.0
2016-09-14 13:00:00,51.39,51.4,51.33,51.37,161779.0,35.4939,35.5008,35.4524,35.4801,161779.0
2016-09-14 13:30:00,51.37,51.45,51.27,51.28,243475.0,35.4801,35.5353,35.411,35.4179,243475.0
2016-09-14 14:00:00,51.28,51.29,51.15,51.23,321411.0,35.4179,35.4248,35.3281,35.3834,321411.0
2016-09-14 14:30:00,51.22,51.28,51.19,51.23,277402.0,35.3764,35.4179,35.3557,35.3834,277402.0
2016-09-14 15:00:00,51.24,51.24,51.1,51.11,342196.0,35.3903,35.3903,35.2936,35.3005,342196.0
2016-09-14 15:30:00,51.11,51.36,51.11,51.35,947029.0,35.3005,35.4731,35.3005,35.4662,947029.0
2016-09-15 09:30:00,51.27,51.44,51.16,51.39,438258.0,35.411,35.5284,35.335,35.4939,438258.0
2016-09-15 10:00:00,51.39,51.54,51.38,51.46,488025.0,35.4939,35.5975,35.487,35.5422,488025.0
2016-09-15 10:30:00,51.47,51.5,51.37,51.48,329067.0,35.5491,35.5698,35.4801,35.556,329067.0
2016-09-15 11:00:00,51.49,51.57,51.46,51.56,195285.0,35.5629,35.6182,35.5422,35.6113,195285.0
2016-09-15 11:30:00,51.57,51.62,51.5,51.55,239073.0,35.6182,35.6527,35.5698,35.6044,239073.0
2016-09-15 12:00:00,51.54,51.56,51.35,51.36,200595.0,35.5975,35.6113,35.4662,35.4731,200595.0
2016-09-15 12:30:00,51.36,51.38,51.25,51.36,189599.0,35.4731,35.487,35.3972,35.4731,189599.0
2016-09-15 13:00:00,51.35,51.42,51.3,51.37,184794.0,35.4662,35.5146,35.4317,35.4801,184794.0
2016-09-15 13:30:00,51.37,51.42,51.35,51.41,218773.0,35.4801,35.5146,35.4662,35.5077,218773.0
2016-09-15 14:00:00,51.42,51.52,51.37,51.52,237706.0,35.5146,35.5837,35.4801,35.5837,237706.0
2016-09-15 14:30:00,51.53,51.54,51.39,51.42,222881.0,35.5906,35.5975,35.4939,35.5146,222881.0
2016-09-15 15:00:00,51.43,51.5,51.37,51.42,273529.0,35.5215,35.5698,35.4801,35.5146,273529.0
2016-09-15 15:30:00,51.43,51.52,51.4,51.44,722432.0,35.5215,35.5837,35.5008,35.5284,722432.0
2016-09-16 09:30:00,51.62,51.64,51.28,51.46,1775001.0,35.6527,35.6665,35.4179,35.5422,1775001.0
2016-09-16 10:00:00,51.45,51.47,51.3,51.38,460786.0,35.5353,35.5491,35.4317,35.487,460786.0
2016-09-16 10:30:00,51.37,51.58,51.36,51.56,681527.0,35.4801,35.6251,35.4731,35.6113,681527.0
2016-09-16 11:00:00,51.56,51.67,51.54,51.62,257356.0,35.6113,35.6873,35.5975,35.6527,257356.0
2016-09-16 11:30:00,51.63,51.69,51.54,51.57,239603.0,35.6596,35.7011,35.5975,35.6182,239603.0
2016-09-16 12:00:00,51.57,51.67,51.55,51.67,199774.0,35.6182,35.6873,35.6044,35.6873,199774.0
2016-09-16 12:30:00,51.67,51.74,51.64,51.7,156390.0,35.6873,35.7356,35.6665,35.708,156390.0
2016-09-16 13:00:00,51.7,51.73,51.58,51.59,138795.0,35.708,35.7287,35.6251,35.632,138795.0
2016-09-16 13:30:00,51.58,51.64,51.51,51.64,247167.0,35.6251,35.6665,35.5767,35.6665,247167.0
2016-09-16 14:00:00,51.63,51.73,51.6,51.67,167324.0,35.6596,35.7287,35.6389,35.6873,167324.0
2016-09-16 14:30:00,51.67,51.82,51.66,51.73,215447.0,35.6873,35.7909,35.6803,35.7287,215447.0
2016-09-16 15:00:00,51.73,51.89,51.72,51.88,368807.0,35.7287,35.8392,35.7218,35.8323,368807.0
2016-09-16 15:30:00,51.88,52.14,51.86,51.98,2585061.0,35.8323,36.0119,35.8185,35.9014,2585061.0
2016-09-19 09:30:00,52.1,52.22,52.0,52.2,280771.0,35.9842,36.0671,35.9152,36.0533,280771.0
2016-09-19 10:00:00,52.21,52.29,52.16,52.27,254806.0,36.0602,36.1155,36.0257,36.1017,254806.0
2016-09-19 10:30:00,52.26,52.38,52.25,52.38,204529.0,36.0948,36.1776,36.0878,36.1776,204529.0
2016-09-19 11:00:00,52.37,52.37,52.2,52.23,137885.0,36.1707,36.1707,36.0533,36.074,137885.0
2016-09-19 11:30:00,52.24,52.27,52.15,52.18,170326.0,36.0809,36.1017,36.0188,36.0395,170326.0
2016-09-19 12:00:00,52.18,52.25,52.13,52.18,149203.0,36.0395,36.0878,36.005,36.0395,149203.0
2016-09-19 12:30:00,52.18,52.32,52.17,52.27,205693.0,36.0395,36.1362,36.0326,36.1017,205693.0
2016-09-19 13:00:00,52.26,52.4,52.26,52.39,121547.0,36.0948,36.1914,36.0948,36.1845,121547.0
2016-09-19 13:30:00,52.39,52.39,52.24,52.31,151902.0,36.1845,36.1845,36.0809,36.1293,151902.0
2016-09-19 14:00:00,52.31,52.41,52.3,52.34,144412.0,36.1293,36.1984,36.1224,36.15,144412.0
2016-09-19 14:30:00,52.34,52.4,52.29,52.37,99601.0,36.15,36.1914,36.1155,36.1707,99601.0
2016-09-19 15:00:00,52.37,52.46,52.35,52.37,199906.0,36.1707,36.2329,36.1569,36.1707,199906.0
2016-09-19 15:30:00,52.37,52.45,52.28,52.42,514993.0,36.1707,36.226,36.1086,36.2053,514993.0
2016-09-20 09:30:00,52.52,52.66,52.43,52.52,268388.0,36.2743,36.371,36.2122,36.2743,268388.0
2016-09-20 10:00:00,52.52,52.64,52.46,52.57,212960.0,36.2743,36.3572,36.2329,36.3089,212960.0
2016-09-20 10:30:00,52.57,52.6,52.47,52.49,215496.0,36.3089,36.3296,36.2398,36.2536,215496.0
2016-09-20 11:00:00,52.5,52.52,52.38,52.39,200181.0,36.2605,36.2743,36.1776,36.1845,200181.0
2016-09-20 11:30:00,52.39,52.39,52.21,52.22,222279.0,36.1845,36.1845,36.0602,36.0671,222279.0
2016-09-20 12:00:00,52.22,52.4,52.22,52.4,169656.0,36.0671,36.1914,36.0671,36.1914,169656.0
2016-09-20 12:30:00,52.39,52.4,52.25,52.26,113184.0,36.1845,36.1914,36.0878,36.0948,113184.0
2016-09-20 13:00:00,52.27,52.29,52.2,52.27,174963.0,36.1017,36.1155,36.0533,36.1017,174963.0
2016-09-20 13:30:00,52.27,52.34,52.2,52.34,178117.0,36.1017,36.15,36.0533,36.15,178117.0
2016-09-20 14:00:00,52.34,52.37,52.18,52.23,141205.0,36.15,36.1707,36.0395,36.074,141205.0
2016-09-20 14:30:00,52.22,52.3,52.21,52.26,158138.0,36.0671,36.1224,36.0602,36.0948,158138.0
2016-09-20 15:00:00,52.26,52.31,52.22,52.26,216358.0,36.0948,36.1293,36.0671,36.0948,216358.0
2016-09-20 15:30:00,52.26,52.26,52.13,52.13,558947.0,36.0948,36.0948,36.005,36.005,558947.0
2016-09-21 09:30:00,52.09,52.31,51.85,52.22,469079.0,35.9773,36.1293,35.8116,36.0671,469079.0
2016-09-21 10:00:00,52.22,52.37,52.2,52.31,402605.0,36.0671,36.1707,36.0533,36.1293,402605.0
2016-09-21 10:30:00,52.31,52.38,52.28,52.34,239966.0,36.1293,36.1776,36.1086,36.15,239966.0
2016-09-21 11:00:00,52.34,52.36,52.29,52.31,173346.0,36.15,36.1638,36.1155,36.1293,173346.0
2016-09-21 11:30:00,52.31,52.37,52.26,52.36,214318.0,36.1293,36.1707,36.0948,36.1638,214318.0
2016-09-21 12:00:00,52.35,52.37,52.22,52.3,195246.0,36.1569,36.1707,36.0671,36.1224,195246.0
2016-09-21 12:30:00,52.29,52.38,52.22,52.37,178416.0,36.1155,36.1776,36.0671,36.1707,178416.0
2016-09-21 13:00:00,52.36,52.38,52.32,52.36,116657.0,36.1638,36.1776,36.1362,36.1638,116657.0
2016-09-21 13:30:00,52.36,52.41,52.32,52.34,159547.0,36.1638,36.1984,36.1362,36.15,159547.0
2016-09-21 14:00:00,52.36,52.92,52.32,52.76,441046.0,36.1638,36.5506,36.1362,36.4401,441046.0
2016-09-21 14:30:00,52.77,52.93,52.67,52.92,315291.0,36.447,36.5575,36.3779,36.5506,315291.0
2016-09-21 15:00:00,52.93,53.0,52.81,52.94,324133.0,36.5575,36.6059,36.4746,36.5644,324133.0
2016-09-21 15:30:00,52.94,53.21,52.94,53.17,759091.0,36.5644,36.7509,36.5644,36.7233,759091.0
2016-09-22 09:30:00,53.36,53.56,53.25,53.46,531392.0,36.8545,36.9926,36.7785,36.9236,531392.0
2016-09-22 10:00:00,53.45,53.46,53.34,53.36,237497.0,36.9167,36.9236,36.8407,36.8545,237497.0
2016-09-22 10:30:00,53.36,53.55,53.35,53.5,265342.0,36.8545,36.9857,36.8476,36.9512,265342.0
2016-09-22 11:00:00,53.51,53.51,53.09,53.11,274716.0,36.9581,36.9581,36.668,36.6818,274716.0
2016-09-22 11:30:00,53.11,53.36,53.11,53.36,222384.0,36.6818,36.8545,36.6818,36.8545,222384.0
2016-09-22 12:00:00,53.36,53.39,53.25,53.33,168994.0,36.8545,36.8752,36.7785,36.8338,168994.0
2016-09-22 12:30:00,53.34,53.36,53.26,53.36,128875.0,36.8407,36.8545,36.7854,36.8545,128875.0
2016-09-22 13:00:00,53.36,53.46,53.32,53.44,178655.0,36.8545,36.9236,36.8269,36.9098,178655.0
2016-09-22 13:30:00,53.44,53.49,53.37,53.48,159229.0,36.9098,36.9443,36.8614,36.9374,159229.0
2016-09-22 14:00:00,53.48,53.48,53.26,53.3,169751.0,36.9374,36.9374,36.7854,36.8131,169751.0
2016-09-22 14:30:00,53.3,53.43,53.25,53.42,183277.0,36.8131,36.9028,36.7785,36.8959,183277.0
2016-09-22 15:00:00,53.41,53.47,53.4,53.41,199849.0,36.889,36.9305,36.8821,36.889,199849.0
2016-09-22 15:30:00,53.42,53.52,53.41,53.47,607887.0,36.8959,36.965,36.889,36.9305,607887.0
2016-09-23 09:30:00,53.33,53.47,53.24,53.36,446217.0,36.8338,36.9305,36.7716,36.8545,446217.0
2016-09-23 10:00:00,53.36,53.54,53.34,53.5,304704.0,36.8545,36.9788,36.8407,36.9512,304704.0
2016-09-23 10:30:00,53.5,53.63,53.46,53.56,263240.0,36.9512,37.041,36.9236,36.9926,263240.0
2016-09-23 11:00:00,53.57,53.57,53.37,53.4,235206.0,36.9995,36.9995,36.8614,36.8821,235206.0
2016-09-23 11:30:00,53.41,53.47,53.38,53.43,142176.0,36.889,36.9305,36.8683,36.9028,142176.0
2016-09-23 12:00:00,53.43,53.57,53.42,53.56,150178.0,36.9028,36.9995,36.8959,36.9926,150178.0
2016-09-23 12:30:00,53.57,53.6,53.53,53.57,164245.0,36.9995,37.0203,36.9719,36.9995,164245.0
2016-09-23 13:00:00,53.56,53.57,53.46,53.49,183494.0,36.9926,36.9995,36.9236,36.9443,183494.0
2016-09-23 13:30:00,53.49,53.57,53.44,53.54,243332.0,36.9443,36.9995,36.9098,36.9788,243332.0
2016-09-23 14:00:00,53.53,53.58,53.49,53.56,176069.0,36.9719,37.0064,36.9443,36.9926,176069.0
2016-09-23 14:30:00,53.55,53.58,53.51,53.57,216638.0,36.9857,37.0064,36.9581,36.9995,216638.0
2016-09-23 15:00:00,53.57,53.61,53.51,53.56,253438.0,36.9995,37.0272,36.9581,36.9926,253438.0
2016-09-23 15:30:00,53.57,53.62,53.5,53.53,640609.0,36.9995,37.0341,36.9512,36.9719,640609.0
2016-09-26 09:30:00,53.55,53.63,53.32,53.55,617253.0,36.9857,37.041,36.8269,36.9857,617253.0
2016-09-26 10:00:00,53.55,53.63,53.37,53.39,234920.0,36.9857,37.041,36.8614,36.8752,234920.0
2016-09-26 10:30:00,53.4,53.52,53.38,53.42,189599.0,36.8821,36.965,36.8683,36.8959,189599.0
2016-09-26 11:00:00,53.41,53.42,53.27,53.3,201401.0,36.889,36.8959,36.7923,36.8131,201401.0
2016-09-26 11:30:00,53.3,53.47,53.29,53.45,173487.0,36.8131,36.9305,36.8061,36.9167,173487.0
2016-09-26 12:00:00,53.45,53.53,53.39,53.52,158549.0,36.9167,36.9719,36.8752,36.965,158549.0
2016-09-26 12:30:00,53.53,53.57,53.47,53.54,161346.0,36.9719,36.9995,36.9305,36.9788,161346.0
2016-09-26 13:00:00,53.53,53.53,53.37,53.39,157082.0,36.9719,36.9719,36.8614,36.8752,157082.0
2016-09-26 13:30:00,53.39,53.5,53.34,53.49,227027.0,36.8752,36.9512,36.8407,36.9443,227027.0
2016-09-26 14:00:00,53.49,53.51,53.35,53.39,144033.0,36.9443,36.9581,36.8476,36.8752,144033.0
2016-09-26 14:30:00,53.39,53.4,53.3,53.37,164787.0,36.8752,36.8821,36.8131,36.8614,164787.0
2016-09-26 15:00:00,53.37,53.41,53.3,53.36,264887.0,36.8614,36.889,36.8131,36.8545,264887.0
2016-09-26 15:30:00,53.36,53.43,53.28,53.32,959387.0,36.8545,36.9028,36.7992,36.8269,959387.0
2016-09-27 09:30:00,53.5,53.73,53.27,53.28,508142.0,36.9512,37.11,36.7923,36.7992,508142.0
2016-09-27 10:00:00,53.27,53.36,53.18,53.36,361556.0,36.7923,36.8545,36.7302,36.8545,361556.0
2016-09-27 10:30:00,53.37,53.38,53.2,53.21,280531.0,36.8614,36.8683,36.744,36.7509,280531.0
2016-09-27 11:00:00,53.22,53.34,53.08,53.1,328491.0,36.7578,36.8407,36.6611,36.6749,328491.0
2016-09-27 11:30:00,53.1,53.11,53.02,53.08,457098.0,36.6749,36.6818,36.6197,36.6611,457098.0
2016-09-27 12:00:00,53.07,53.28,53.06,53.23,553409.0,36.6542,36.7992,36.6473,36.7647,553409.0
2016-09-27 12:30:00,53.23,53.25,53.1,53.13,184006.0,36.7647,36.7785,36.6749,36.6956,184006.0
2016-09-27 13:00:00,53.13,53.13,52.95,53.09,276810.0,36.6956,36.6956,36.5713,36.668,276810.0
2016-09-27 13:30:00,53.08,53.08,52.89,52.9,295833.0,36.6611,36.6611,36.5299,36.5368,295833.0
2016-09-27 14:00:00,52.89,53.0,52.85,52.92,291624.0,36.5299,36.6059,36.5023,36.5506,291624.0
2016-09-27 14:30:00,52.92,52.94,52.8,52.88,288147.0,36.5506,36.5644,36.4677,36.523,288147.0
2016-09-27 15:00:00,52.88,52.88,52.8,52.86,352746.0,36.523,36.523,36.4677,36.5092,352746.0
2016-09-27 15:30:00,52.86,52.89,52.76,52.83,727859.0,36.5092,36.5299,36.4401,36.4884,727859.0
2016-09-28 09:30:00,52.95,53.02,52.75,52.79,477931.0,36.5713,36.6197,36.4332,36.4608,477931.0
2016-09-28 10:00:00,52.78,52.83,52.65,52.73,365557.0,36.4539,36.4884,36.3641,36.4194,365557.0
2016-09-28 10:30:00,52.72,52.72,52.53,52.55,357186.0,36.4125,36.4125,36.2812,36.295,357186.0
2016-09-28 11:00:00,52.55,52.6,52.51,52.55,639224.0,36.295,36.3296,36.2674,36.295,639224.0
2016-09-28 11:30:00,52.55,52.84,52.54,52.78,200505.0,36.295,36.4953,36.2881,36.4539,200505.0
2016-09-28 12:00:00,52.77,52.85,52.71,52.73,134332.0,36.447,36.5023,36.4056,36.4194,134332.0
2016-09-28 12:30:00,52.73,52.88,52.71,52.81,313423.0,36.4194,36.523,36.4056,36.4746,313423.0
2016-09-28 13:00:00,52.8,52.82,52.7,52.7,219671.0,36.4677,36.4815,36.3987,36.3987,219671.0
2016-09-28 13:30:00,52.71,52.77,52.64,52.65,163132.0,36.4056,36.447,36.3572,36.3641,163132.0
2016-09-28 14:00:00,52.64,52.79,52.64,52.72,238254.0,36.3572,36.4608,36.3572,36.4125,238254.0
2016-09-28 14:30:00,52.73,52.82,52.71,52.71,223475.0,36.4194,36.4815,36.4056,36.4056,223475.0
2016-09-28 15:00:00,52.72,52.73,52.6,52.66,498572.0,36.4125,36.4194,36.3296,36.371,498572.0
2016-09-28 15:30:00,52.66,52.71,52.57,52.69,1141170.0,36.371,36.4056,36.3089,36.3917,1141170.0
2016-09-29 09:30:00,52.51,52.53,52.25,52.46,433973.0,36.2674,36.2812,36.0878,36.2329,433973.0
2016-09-29 10:00:00,52.46,52.59,52.42,52.46,366506.0,36.2329,36.3227,36.2053,36.2329,366506.0
2016-09-29 10:30:00,52.47,52.51,52.26,52.31,365758.0,36.2398,36.2674,36.0948,36.1293,365758.0
2016-09-29 11:00:00,52.31,52.35,52.05,52.19,437884.0,36.1293,36.1569,35.9497,36.0464,437884.0
2016-09-29 11:30:00,52.19,52.22,52.02,52.02,247548.0,36.0464,36.0671,35.929,35.929,247548.0
2016-09-29 12:00:00,52.02,52.06,51.97,52.02,237816.0,35.929,35.9566,35.8945,35.929,237816.0
2016-09-29 12:30:00,52.02,52.03,51.85,51.91,376547.0,35.929,35.9359,35.8116,35.853,376547.0
2016-09-29 13:00:00,51.91,52.02,51.82,52.02,308948.0,35.853,35.929,35.7909,35.929,308948.0
2016-09-29 13:30:00,52.02,52.11,52.0,52.04,369343.0,35.929,35.9912,35.9152,35.9428,369343.0
2016-09-29 14:00:00,52.03,52.24,52.0,52.2,303567.0,35.9359,36.0809,35.9152,36.0533,303567.0
2016-09-29 14:30:00,52.2,52.26,52.08,52.1,311905.0,36.0533,36.0948,35.9704,35.9842,311905.0
2016-09-29 15:00:00,52.1,52.13,51.99,52.11,349085.0,35.9842,36.005,35.9083,35.9912,349085.0
2016-09-29 15:30:00,52.1,52.2,52.01,52.04,734000.0,35.9842,36.0533,35.9221,35.9428,734000.0
2016-09-30 09:30:00,52.08,52.38,51.87,51.87,417060.0,35.9704,36.1776,35.8254,35.8254,417060.0
2016-09-30 10:00:00,51.87,51.95,51.66,51.67,441293.0,35.8254,35.8806,35.6803,35.6873,441293.0
2016-09-30 10:30:00,51.67,51.7,51.47,51.48,466123.0,35.6873,35.708,35.5491,35.556,466123.0
2016-09-30 11:00:00,51.48,51.63,51.44,51.57,416608.0,35.556,35.6596,35.5284,35.6182,416608.0
2016-09-30 11:30:00,51.57,51.58,51.39,51.44,284154.0,35.6182,35.6251,35.4939,35.5284,284154.0
2016-09-30 12:00:00,51.44,51.47,51.35,51.38,207883.0,35.5284,35.5491,35.4662,35.487,207883.0
2016-09-30 12:30:00,51.38,51.38,51.3,51.31,251671.0,35.487,35.487,35.4317,35.4386,251671.0
2016-09-30 13:00:00,51.31,51.36,51.18,51.19,297093.0,35.4386,35.4731,35.3488,35.3557,297093.0
2016-09-30 13:30:00,51.19,51.23,51.11,51.11,331270.0,35.3557,35.3834,35.3005,35.3005,331270.0
2016-09-30 14:00:00,51.11,51.37,51.11,51.36,339997.0,35.3005,35.4801,35.3005,35.4731,339997.0
2016-09-30 14:30:00,51.35,51.36,51.21,51.24,320072.0,35.4662,35.4731,35.3695,35.3903,320072.0
2016-09-30 15:00:00,51.24,51.35,51.23,51.28,458408.0,35.3903,35.4662,35.3834,35.4179,458408.0
2016-09-30 15:30:00,51.29,51.48,51.28,51.29,1143778.0,35.4248,35.556,35.4179,35.4248,1143778.0
2016-10-03 09:30:00,51.21,51.27,50.71,50.75,691414.0,35.3695,35.411,35.0242,35.0518,691414.0
2016-10-03 10:00:00,50.75,50.76,50.59,50.68,546121.0,35.0518,35.0587,34.9413,35.0035,546121.0
2016-10-03 10:30:00,50.68,50.77,50.46,50.53,411546.0,35.0035,35.0656,34.8515,34.8999,411546.0
2016-10-03 11:00:00,50.53,50.6,50.36,50.39,357490.0,34.8999,34.9482,34.7825,34.8032,357490.0
2016-10-03 11:30:00,50.38,50.53,50.34,50.36,365849.0,34.7963,34.8999,34.7687,34.7825,365849.0
2016-10-03 12:00:00,50.36,50.52,50.33,50.49,287518.0,34.7825,34.893,34.7617,34.8723,287518.0
2016-10-03 12:30:00,50.5,50.78,50.48,50.77,342654.0,34.8792,35.0726,34.8653,35.0656,342654.0
2016-10-03 13:00:00,50.77,50.84,50.66,50.66,177372.0,35.0656,35.114,34.9897,34.9897,177372.0
2016-10-03 13:30:00,50.67,50.73,50.6,50.7,187348.0,34.9966,35.038,34.9482,35.0173,187348.0
2016-10-03 14:00:00,50.71,50.84,50.63,50.78,232800.0,35.0242,35.114,34.9689,35.0726,232800.0
2016-10-03 14:30:00,50.79,50.85,50.69,50.75,237349.0,35.0795,35.1209,35.0104,35.0518,237349.0
2016-10-03 15:00:00,50.75,50.79,50.71,50.76,210260.0,35.0518,35.0795,35.0242,35.0587,210260.0
2016-10-03 15:30:00,50.77,50.83,50.71,50.72,686968.0,35.0656,35.1071,35.0242,35.0311,686968.0
2016-10-04 09:30:00,50.66,50.66,50.11,50.13,651315.0,34.9897,34.9897,34.6098,34.6236,651315.0
2016-10-04 10:00:00,50.13,50.28,50.05,50.1,474887.0,34.6236,34.7272,34.5684,34.6029,474887.0
2016-10-04 10:30:00,50.1,50.13,49.8,49.88,777782.0,34.6029,34.6236,34.3957,34.4509,777782.0
2016-10-04 11:00:00,49.87,50.01,49.82,49.98,823151.0,34.444,34.5407,34.4095,34.52,823151.0
2016-10-04 11:30:00,49.98,50.04,49.71,49.73,622616.0,34.52,34.5615,34.3335,34.3473,622616.0
2016-10-04 12:00:00,49.73,49.79,49.6,49.73,596599.0,34.3473,34.3888,34.2576,34.3473,596599.0
2016-10-04 12:30:00,49.73,49.84,49.67,49.72,545471.0,34.3473,34.4233,34.3059,34.3404,545471.0
2016-10-04 13:00:00,49.71,49.8,49.57,49.6,612216.0,34.3335,34.3957,34.2368,34.2576,612216.0
2016-10-04 13:30:00,49.6,49.73,49.59,49.65,584990.0,34.2576,34.3473,34.2506,34.2921,584990.0
2016-10-04 14:00:00,49.65,49.83,49.59,49.59,530325.0,34.2921,34.4164,34.2506,34.2506,530325.0
2016-10-04 14:30:00,49.59,49.66,49.54,49.54,717069.0,34.2506,34.299,34.2161,34.2161,717069.0
2016-10-04 15:00:00,49.55,49.77,49.54,49.73,772089.0,34.223,34.375,34.2161,34.3473,772089.0
2016-10-04 15:30:00,49.73,49.88,49.72,49.84,1590455.0,34.3473,34.4509,34.3404,34.4233,1590455.0
2016-10-05 09:30:00,49.89,50.24,49.79,50.23,534009.0,34.4578,34.6996,34.3888,34.6927,534009.0
2016-10-05 10:00:00,50.23,50.23,49.6,49.62,676382.0,34.6927,34.6927,34.2576,34.2714,676382.0
2016-10-05 10:30:00,49.62,49.68,49.51,49.55,384052.0,34.2714,34.3128,34.1954,34.223,384052.0
2016-10-05 11:00:00,49.55,49.62,49.46,49.58,330443.0,34.223,34.2714,34.1609,34.2437,330443.0
2016-10-05 11:30:00,49.57,49.59,49.43,49.45,267071.0,34.2368,34.2506,34.1401,34.154,267071.0
2016-10-05 12:00:00,49.45,49.5,49.41,49.42,199184.0,34.154,34.1885,34.1263,34.1332,199184.0
2016-10-05 12:30:00,49.41,49.71,49.41,49.66,300612.0,34.1263,34.3335,34.1263,34.299,300612.0
2016-10-05 13:00:00,49.66,49.72,49.61,49.66,225399.0,34.299,34.3404,34.2645,34.299,225399.0
2016-10-05 13:30:00,49.66,49.69,49.55,49.61,212671.0,34.299,34.3197,34.223,34.2645,212671.0
2016-10-05 14:00:00,49.61,49.65,49.48,49.5,226240.0,34.2645,34.2921,34.1747,34.1885,226240.0
2016-10-05 14:30:00,49.49,49.6,49.45,49.54,253620.0,34.1816,34.2576,34.154,34.2161,253620.0
2016-10-05 15:00:00,49.54,49.66,49.53,49.61,349595.0,34.2161,34.299,34.2092,34.2645,349595.0
2016-10-05 15:30:00,49.61,49.63,49.51,49.53,751287.0,34.2645,34.2783,34.1954,34.2092,751287.0
2016-10-06 09:30:00,49.37,49.57,49.13,49.47,809993.0,34.0987,34.2368,33.9329,34.1678,809993.0
2016-10-06 10:00:00,49.47,49.57,49.24,49.41,465335.0,34.1678,34.2368,34.0089,34.1263,465335.0
2016-10-06 10:30:00,49.41,49.47,49.22,49.34,396812.0,34.1263,34.1678,33.9951,34.078,396812.0
2016-10-06 11:00:00,49.34,49.4,49.22,49.34,357305.0,34.078,34.1194,33.9951,34.078,357305.0
2016-10-06 11:30:00,49.34,49.58,49.2,49.54,412292.0,34.078,34.2437,33.9813,34.2161,412292.0
2016-10-06 12:00:00,49.54,49.72,49.49,49.56,384284.0,34.2161,34.3404,34.1816,34.2299,384284.0
2016-10-06 12:30:00,49.55,49.59,49.46,49.48,189484.0,34.223,34.2506,34.1609,34.1747,189484.0
2016-10-06 13:00:00,49.48,49.52,49.39,49.4,172580.0,34.1747,34.2023,34.1125,34.1194,172580.0
2016-10-06 13:30:00,49.39,49.53,49.39,49.49,224830.0,34.1125,34.2092,34.1125,34.1816,224830.0
2016-10-06 14:00:00,49.48,49.62,49.47,49.59,322125.0,34.1747,34.2714,34.1678,34.2506,322125.0
2016-10-06 14:30:00,49.59,49.6,49.4,49.46,235217.0,34.2506,34.2576,34.1194,34.1609,235217.0
2016-10-06 15:00:00,49.47,49.52,49.43,49.45,295894.0,34.1678,34.2023,34.1401,34.154,295894.0
2016-10-06 15:30:00,49.44,49.49,49.4,49.43,832197.0,34.147,34.1816,34.1194,34.1401,832197.0
2016-10-07 09:30:00,49.84,50.08,49.55,49.6,547203.0,34.4233,34.5891,34.223,34.2576,547203.0
2016-10-07 10:00:00,49.6,49.71,49.43,49.49,439506.0,34.2576,34.3335,34.1401,34.1816,439506.0
2016-10-07 10:30:00,49.49,49.52,49.37,49.4,240792.0,34.1816,34.2023,34.0987,34.1194,240792.0
2016-10-07 11:00:00,49.39,49.52,49.36,49.48,313343.0,34.1125,34.2023,34.0918,34.1747,313343.0
2016-10-07 11:30:00,49.47,49.48,49.22,49.35,302704.0,34.1678,34.1747,33.9951,34.0849,302704.0
2016-10-07 12:00:00,49.35,49.46,49.33,49.4,178027.0,34.0849,34.1609,34.0711,34.1194,178027.0
2016-10-07 12:30:00,49.4,49.45,49.32,49.43,152167.0,34.1194,34.154,34.0642,34.1401,152167.0
2016-10-07 13:00:00,49.43,49.5,49.37,49.49,154303.0,34.1401,34.1885,34.0987,34.1816,154303.0
2016-10-07 13:30:00,49.49,49.54,49.44,49.51,152171.0,34.1816,34.2161,34.147,34.1954,152171.0
2016-10-07 14:00:00,49.51,49.56,49.43,49.45,267178.0,34.1954,34.2299,34.1401,34.154,267178.0
2016-10-07 14:30:00,49.45,49.48,49.38,49.39,180148.0,34.154,34.1747,34.1056,34.1125,180148.0
2016-10-07 15:00:00,49.38,49.42,49.32,49.33,293328.0,34.1056,34.1332,34.0642,34.0711,293328.0
2016-10-07 15:30:00,49.33,49.34,49.16,49.17,1141018.0,34.0711,34.078,33.9537,33.9606,1141018.0
2016-10-10 09:30:00,49.28,49.56,49.27,49.33,438962.0,34.0365,34.2299,34.0296,34.0711,438962.0
2016-10-10 10:00:00,49.34,49.48,49.27,49.35,207098.0,34.078,34.1747,34.0296,34.0849,207098.0
2016-10-10 10:30:00,49.35,49.35,49.17,49.29,230556.0,34.0849,34.0849,33.9606,34.0434,230556.0
2016-10-10 11:00:00,49.29,49.41,49.28,49.33,244977.0,34.0434,34.1263,34.0365,34.0711,244977.0
2016-10-10 11:30:00,49.33,49.42,49.33,49.41,179961.0,34.0711,34.1332,34.0711,34.1263,179961.0
2016-10-10 12:00:00,49.41,49.41,49.23,49.32,169552.0,34.1263,34.1263,34.002,34.0642,169552.0
2016-10-10 12:30:00,49.32,49.34,49.29,49.32,300953.0,34.0642,34.078,34.0434,34.0642,300953.0
2016-10-10 13:00:00,49.32,49.5,49.31,49.48,175219.0,34.0642,34.1885,34.0573,34.1747,175219.0
2016-10-10 13:30:00,49.47,49.54,49.46,49.52,205568.0,34.1678,34.2161,34.1609,34.2023,205568.0
2016-10-10 14:00:00,49.52,49.53,49.46,49.52,176473.0,34.2023,34.2092,34.1609,34.2023,176473.0
2016-10-10 14:30:00,49.51,49.63,49.51,49.62,241073.0,34.1954,34.2783,34.1954,34.2714,241073.0
2016-10-10 15:00:00,49.62,49.66,49.61,49.66,309870.0,34.2714,34.299,34.2645,34.299,309870.0
2016-10-10 15:30:00,49.66,49.78,49.65,49.76,1135625.0,34.299,34.3819,34.2921,34.3681,1135625.0
2016-10-11 09:30:00,49.58,49.71,49.19,49.25,635419.0,34.2437,34.3335,33.9744,34.0158,635419.0
2016-10-11 10:00:00,49.26,49.39,49.2,49.29,477449.0,34.0227,34.1125,33.9813,34.0434,477449.0
2016-10-11 10:30:00,49.29,49.38,49.26,49.38,398826.0,34.0434,34.1056,34.0227,34.1056,398826.0
2016-10-11 11:00:00,49.38,49.41,49.16,49.35,442372.0,34.1056,34.1263,33.9537,34.0849,442372.0
2016-10-11 11:30:00,49.36,49.62,49.35,49.56,198796.0,34.0918,34.2714,34.0849,34.2299,198796.0
2016-10-11 12:00:00,49.57,49.72,49.57,49.62,224901.0,34.2368,34.3404,34.2368,34.2714,224901.0
2016-10-11 12:30:00,49.61,49.69,49.56,49.64,214769.0,34.2645,34.3197,34.2299,34.2852,214769.0
2016-10-11 13:00:00,49.65,49.65,49.49,49.51,200953.0,34.2921,34.2921,34.1816,34.1954,200953.0
2016-10-11 13:30:00,49.5,49.52,49.34,49.38,228614.0,34.1885,34.2023,34.078,34.1056,228614.0
2016-10-11 14:00:00,49.37,49.49,49.33,49.38,249438.0,34.0987,34.1816,34.0711,34.1056,249438.0
2016-10-11 14:30:00,49.39,49.47,49.36,49.39,311776.0,34.1125,34.1678,34.0918,34.1125,311776.0
2016-10-11 15:00:00,49.39,49.44,49.33,49.41,394487.0,34.1125,34.147,34.0711,34.1263,394487.0
2016-10-11 15:30:00,49.41,49.51,49.32,49.43,1039560.0,34.1263,34.1954,34.0642,34.1401,1039560.0
2016-10-12 09:30:00,49.69,49.69,49.49,49.66,478657.0,34.3197,34.3197,34.1816,34.299,478657.0
2016-10-12 10:00:00,49.65,49.84,49.64,49.68,373559.0,34.2921,34.4233,34.2852,34.3128,373559.0
2016-10-12 10:30:00,49.69,49.82,49.65,49.8,283612.0,34.3197,34.4095,34.2921,34.3957,283612.0
2016-10-12 11:00:00,49.8,49.84,49.71,49.81,396779.0,34.3957,34.4233,34.3335,34.4026,396779.0
2016-10-12 11:30:00,49.8,49.89,49.78,49.83,192289.0,34.3957,34.4578,34.3819,34.4164,192289.0
2016-10-12 12:00:00,49.83,49.92,49.82,49.92,208976.0,34.4164,34.4786,34.4095,34.4786,208976.0
2016-10-12 12:30:00,49.92,49.99,49.9,49.91,287297.0,34.4786,34.5269,34.4648,34.4717,287297.0
2016-10-12 13:00:00,49.91,49.93,49.82,49.93,345809.0,34.4717,34.4855,34.4095,34.4855,345809.0
2016-10-12 13:30:00,49.93,49.98,49.81,49.97,262561.0,34.4855,34.52,34.4026,34.5131,262561.0
2016-10-12 14:00:00,49.97,50.07,49.88,50.02,353700.0,34.5131,34.5822,34.4509,34.5476,353700.0
2016-10-12 14:30:00,50.01,50.15,50.0,50.04,235886.0,34.5407,34.6374,34.5338,34.5615,235886.0
2016-10-12 15:00:00,50.03,50.1,49.98,50.08,300283.0,34.5545,34.6029,34.52,34.5891,300283.0
2016-10-12 15:30:00,50.08,50.11,50.02,50.03,700276.0,34.5891,34.6098,34.5476,34.5545,700276.0
2016-10-13 09:30:00,50.1,50.48,50.06,50.48,580875.0,34.6029,34.8653,34.5753,34.8653,580875.0
2016-10-13 10:00:00,50.47,50.67,50.47,50.55,380596.0,34.8584,34.9966,34.8584,34.9137,380596.0
2016-10-13 10:30:00,50.55,50.87,50.5,50.84,360913.0,34.9137,35.1347,34.8792,35.114,360913.0
2016-10-13 11:00:00,50.83,50.84,50.67,50.8,313392.0,35.1071,35.114,34.9966,35.0864,313392.0
2016-10-13 11:30:00,50.8,50.81,50.67,50.67,324966.0,35.0864,35.0933,34.9966,34.9966,324966.0
2016-10-13 12:00:00,50.67,50.94,50.62,50.94,256152.0,34.9966,35.1831,34.962,35.1831,256152.0
2016-10-13 12:30:00,50.95,51.0,50.89,50.99,203761.0,35.19,35.2245,35.1485,35.2176,203761.0
2016-10-13 13:00:00,50.98,51.07,50.96,50.99,255353.0,35.2107,35.2728,35.1969,35.2176,255353.0
2016-10-13 13:30:00,50.99,51.05,50.9,50.98,229097.0,35.2176,35.259,35.1554,35.2107,229097.0
2016-10-13 14:00:00,50.97,51.02,50.82,50.86,213170.0,35.2038,35.2383,35.1002,35.1278,213170.0
2016-10-13 14:30:00,50.87,50.92,50.82,50.88,308048.0,35.1347,35.1692,35.1002,35.1416,308048.0
2016-10-13 15:00:00,50.89,50.98,50.85,50.85,275649.0,35.1485,35.2107,35.1209,35.1209,275649.0
2016-10-13 15:30:00,50.85,50.88,50.7,50.77,738860.0,35.1209,35.1416,35.0173,35.0656,738860.0
2016-10-14 09:30:00,50.64,50.8,50.44,50.8,291852.0,34.9759,35.0864,34.8377,35.0864,291852.0
2016-10-14 10:00:00,50.8,51.03,50.8,50.92,368079.0,35.0864,35.2452,35.0864,35.1692,368079.0
2016-10-14 10:30:00,50.91,50.99,50.72,50.73,187659.0,35.1623,35.2176,35.0311,35.038,187659.0
2016-10-14 11:00:00,50.73,50.92,50.66,50.83,218764.0,35.038,35.1692,34.9897,35.1071,218764.0
2016-10-14 11:30:00,50.82,50.9,50.78,50.85,182276.0,35.1002,35.1554,35.0726,35.1209,182276.0
2016-10-14 12:00:00,50.85,50.94,50.84,50.92,174402.0,35.1209,35.1831,35.114,35.1692,174402.0
2016-10-14 12:30:00,50.93,50.94,50.8,50.8,206058.0,35.1762,35.1831,35.0864,35.0864,206058.0
2016-10-14 13:00:00,50.81,50.84,50.7,50.76,330944.0,35.0933,35.114,35.0173,35.0587,330944.0
2016-10-14 13:30:00,50.76,50.82,50.6,50.63,187536.0,35.0587,35.1002,34.9482,34.9689,187536.0
2016-10-14 14:00:00,50.62,50.73,50.61,50.66,152721.0,34.962,35.038,34.9551,34.9897,152721.0
2016-10-14 14:30:00,50.67,50.71,50.55,50.56,169490.0,34.9966,35.0242,34.9137,34.9206,169490.0
2016-10-14 15:00:00,50.55,50.59,50.49,50.54,194618.0,34.9137,34.9413,34.8723,34.9068,194618.0
2016-10-14 15:30:00,50.55,50.64,50.53,50.55,544951.0,34.9137,34.9759,34.8999,34.9137,544951.0
2016-10-17 09:30:00,50.68,50.9,50.6,50.75,322299.0,35.0035,35.1554,34.9482,35.0518,322299.0
2016-10-17 10:00:00,50.76,50.79,50.6,50.66,173871.0,35.0587,35.0795,34.9482,34.9897,173871.0
2016-10-17 10:30:00,50.66,50.7,50.58,50.62,135456.0,34.9897,35.0173,34.9344,34.962,135456.0
2016-10-17 11:00:00,50.62,50.75,50.61,50.7,128746.0,34.962,35.0518,34.9551,35.0173,128746.0
2016-10-17 11:30:00,50.71,50.82,50.69,50.76,117995.0,35.0242,35.1002,35.0104,35.0587,117995.0
2016-10-17 12:00:00,50.76,50.79,50.69,50.72,110217.0,35.0587,35.0795,35.0104,35.0311,110217.0
2016-10-17 12:30:00,50.71,50.83,50.7,50.73,155811.0,35.0242,35.1071,35.0173,35.038,155811.0
2016-10-17 13:00:00,50.74,50.78,50.71,50.75,193307.0,35.0449,35.0726,35.0242,35.0518,193307.0
2016-10-17 13:30:00,50.75,50.76,50.69,50.71,155744.0,35.0518,35.0587,35.0104,35.0242,155744.0
2016-10-17 14:00:00,50.7,50.73,50.66,50.73,132577.0,35.0173,35.038,34.9897,35.038,132577.0
2016-10-17 14:30:00,50.73,50.73,50.65,50.69,141787.0,35.038,35.038,34.9828,35.0104,141787.0
2016-10-17 15:00:00,50.69,50.69,50.62,50.68,149966.0,35.0104,35.0104,34.962,35.0035,149966.0
2016-10-17 15:30:00,50.67,50.73,50.66,50.68,492770.0,34.9966,35.038,34.9897,35.0035,492770.0
2016-10-18 09:30:00,50.98,51.06,50.39,50.44,686732.0,35.2107,35.2659,34.8032,34.8377,686732.0
2016-10-18 10:00:00,50.44,50.59,50.33,50.54,324608.0,34.8377,34.9413,34.7617,34.9068,324608.0
2016-10-18 10:30:00,50.54,50.67,50.49,50.66,222378.0,34.9068,34.9966,34.8723,34.9897,222378.0
2016-10-18 11:00:00,50.67,50.82,50.6,50.82,275471.0,34.9966,35.1002,34.9482,35.1002,275471.0
2016-10-18 11:30:00,50.82,50.99,50.77,50.99,389720.0,35.1002,35.2176,35.0656,35.2176,389720.0
2016-10-18 12:00:00,50.98,51.24,50.98,51.18,261760.0,35.2107,35.3903,35.2107,35.3488,261760.0
2016-10-18 12:30:00,51.18,51.26,51.12,51.12,134352.0,35.3488,35.4041,35.3074,35.3074,134352.0
2016-10-18 13:00:00,51.13,51.18,51.05,51.14,137694.0,35.3143,35.3488,35.259,35.3212,137694.0
2016-10-18 13:30:00,51.15,51.15,51.03,51.05,148108.0,35.3281,35.3281,35.2452,35.259,148108.0
2016-10-18 14:00:00,51.05,51.15,51.05,51.12,131725.0,35.259,35.3281,35.259,35.3074,131725.0
2016-10-18 14:30:00,51.11,51.14,51.03,51.12,143106.0,35.3005,35.3212,35.2452,35.3074,143106.0
2016-10-18 15:00:00,51.11,51.14,51.02,51.08,224763.0,35.3005,35.3212,35.2383,35.2798,224763.0
2016-10-18 15:30:00,51.08,51.12,51.04,51.08,434566.0,35.2798,35.3074,35.2521,35.2798,434566.0
2016-10-19 09:30:00,51.05,51.13,50.71,50.74,409229.0,35.259,35.3143,35.0242,35.0449,409229.0
2016-10-19 10:00:00,50.75,50.88,50.74,50.82,265841.0,35.0518,35.1416,35.0449,35.1002,265841.0
2016-10-19 10:30:00,50.82,50.84,50.67,50.8,308260.0,35.1002,35.114,34.9966,35.0864,308260.0
2016-10-19 11:00:00,50.8,50.91,50.76,50.91,308813.0,35.0864,35.1623,35.0587,35.1623,308813.0
2016-10-19 11:30:00,50.9,50.95,50.81,50.81,231462.0,35.1554,35.19,35.0933,35.0933,231462.0
2016-10-19 12:00:00,50.82,50.82,50.59,50.69,263691.0,35.1002,35.1002,34.9413,35.0104,263691.0
2016-10-19 12:30:00,50.7,50.74,50.64,50.71,181201.0,35.0173,35.0449,34.9759,35.0242,181201.0
2016-10-19 13:00:00,50.71,50.8,50.68,50.73,183727.0,35.0242,35.0864,35.0035,35.038,183727.0
2016-10-19 13:30:00,50.72,50.76,50.67,50.76,182594.0,35.0311,35.0587,34.9966,35.0587,182594.0
2016-10-19 14:00:00,50.75,50.81,50.71,50.74,241146.0,35.0518,35.0933,35.0242,35.0449,241146.0
2016-10-19 14:30:00,50.74,50.8,50.68,50.73,249926.0,35.0449,35.0864,35.0035,35.038,249926.0
2016-10-19 15:00:00,50.73,50.84,50.72,50.82,293179.0,35.038,35.114,35.0311,35.1002,293179.0
2016-10-19 15:30:00,50.83,50.84,50.71,50.72,605247.0,35.1071,35.114,35.0242,35.0311,605247.0
2016-10-20 09:30:00,50.85,50.91,50.68,50.89,279443.0,35.1209,35.1623,35.0035,35.1485,279443.0
2016-10-20 10:00:00,50.89,51.21,50.87,51.05,275121.0,35.1485,35.3695,35.1347,35.259,275121.0
2016-10-20 10:30:00,51.04,51.04,50.89,50.93,231268.0,35.2521,35.2521,35.1485,35.1762,231268.0
2016-10-20 11:00:00,50.93,51.0,50.82,50.84,175156.0,35.1762,35.2245,35.1002,35.114,175156.0
2016-10-20 11:30:00,50.84,50.9,50.76,50.89,105262.0,35.114,35.1554,35.0587,35.1485,105262.0
2016-10-20 12:00:00,50.89,50.95,50.8,50.85,115623.0,35.1485,35.19,35.0864,35.1209,115623.0
2016-10-20 12:30:00,50.85,50.95,50.82,50.89,111491.0,35.1209,35.19,35.1002,35.1485,111491.0
2016-10-20 13:00:00,50.88,50.94,50.82,50.88,102560.0,35.1416,35.1831,35.1002,35.1416,102560.0
2016-10-20 13:30:00,50.89,50.9,50.73,50.77,125428.0,35.1485,35.1554,35.038,35.0656,125428.0
2016-10-20 14:00:00,50.78,50.82,50.72,50.76,135920.0,35.0726,35.1002,35.0311,35.0587,135920.0
2016-10-20 14:30:00,50.76,50.81,50.73,50.77,117237.0,35.0587,35.0933,35.038,35.0656,117237.0
2016-10-20 15:00:00,50.77,50.77,50.62,50.63,246796.0,35.0656,35.0656,34.962,34.9689,246796.0
2016-10-20 15:30:00,50.63,50.76,50.58,50.71,479895.0,34.9689,35.0587,34.9344,35.0242,479895.0
2016-10-21 09:30:00,50.5,50.66,50.42,50.47,612634.0,34.8792,34.9897,34.8239,34.8584,612634.0
2016-10-21 10:00:00,50.46,50.65,50.46,50.58,195494.0,34.8515,34.9828,34.8515,34.9344,195494.0
2016-10-21 10:30:00,50.59,50.78,50.58,50.61,163948.0,34.9413,35.0726,34.9344,34.9551,163948.0
2016-10-21 11:00:00,50.61,50.62,50.52,50.58,155865.0,34.9551,34.962,34.893,34.9344,155865.0
2016-10-21 11:30:00,50.58,50.63,50.42,50.43,148862.0,34.9344,34.9689,34.8239,34.8308,148862.0
2016-10-21 12:00:00,50.43,50.47,50.3,50.47,175675.0,34.8308,34.8584,34.741,34.8584,175675.0
2016-10-21 12:30:00,50.47,50.61,50.44,50.6,146626.0,34.8584,34.9551,34.8377,34.9482,146626.0
2016-10-21 13:00:00,50.61,50.69,50.56,50.65,112588.0,34.9551,35.0104,34.9206,34.9828,112588.0
2016-10-21 13:30:00,50.65,50.72,50.61,50.72,131845.0,34.9828,35.0311,34.9551,35.0311,131845.0
2016-10-21 14:00:00,50.73,50.76,50.59,50.65,108887.0,35.038,35.0587,34.9413,34.9828,108887.0
2016-10-21 14:30:00,50.66,50.68,50.57,50.59,118785.0,34.9897,35.0035,34.9275,34.9413,118785.0
2016-10-21 15:00:00,50.6,50.61,50.55,50.55,122890.0,34.9482,34.9551,34.9137,34.9137,122890.0
2016-10-21 15:30:00,50.55,50.61,50.52,50.54,474250.0,34.9137,34.9551,34.893,34.9068,474250.0
2016-10-24 09:30:00,50.75,50.89,50.65,50.66,281751.0,35.0518,35.1485,34.9828,34.9897,281751.0
2016-10-24 10:00:00,50.66,50.7,50.37,50.53,184914.0,34.9897,35.0173,34.7894,34.8999,184914.0
2016-10-24 10:30:00,50.52,50.68,50.5,50.66,205720.0,34.893,35.0035,34.8792,34.9897,205720.0
2016-10-24 11:00:00,50.66,50.67,50.55,50.55,201744.0,34.9897,34.9966,34.9137,34.9137,201744.0
2016-10-24 11:30:00,50.56,50.61,50.52,50.56,159356.0,34.9206,34.9551,34.893,34.9206,159356.0
2016-10-24 12:00:00,50.57,50.75,50.57,50.66,135763.0,34.9275,35.0518,34.9275,34.9897,135763.0
2016-10-24 12:30:00,50.66,50.77,50.63,50.71,128985.0,34.9897,35.0656,34.9689,35.0242,128985.0
2016-10-24 13:00:00,50.71,50.79,50.71,50.74,124077.0,35.0242,35.0795,35.0242,35.0449,124077.0
2016-10-24 13:30:00,50.74,50.78,50.68,50.73,129800.0,35.0449,35.0726,35.0035,35.038,129800.0
2016-10-24 14:00:00,50.72,50.8,50.71,50.8,146552.0,35.0311,35.0864,35.0242,35.0864,146552.0
2016-10-24 14:30:00,50.8,50.84,50.76,50.83,165614.0,35.0864,35.114,35.0587,35.1071,165614.0
2016-10-24 15:00:00,50.83,50.88,50.8,50.86,129166.0,35.1071,35.1416,35.0864,35.1278,129166.0
2016-10-24 15:30:00,50.86,50.92,50.83,50.83,620666.0,35.1278,35.1692,35.1071,35.1071,620666.0
2016-10-25 09:30:00,50.76,50.93,50.71,50.8,284759.0,35.0587,35.1762,35.0242,35.0864,284759.0
2016-10-25 10:00:00,50.8,50.92,50.68,50.84,259472.0,35.0864,35.1692,35.0035,35.114,259472.0
2016-10-25 10:30:00,50.84,50.96,50.8,50.82,230877.0,35.114,35.1969,35.0864,35.1002,230877.0
2016-10-25 11:00:00,50.83,50.98,50.81,50.98,266916.0,35.1071,35.2107,35.0933,35.2107,266916.0
2016-10-25 11:30:00,50.98,51.07,50.87,50.89,192532.0,35.2107,35.2728,35.1347,35.1485,192532.0
2016-10-25 12:00:00,50.89,50.9,50.8,50.81,136793.0,35.1485,35.1554,35.0864,35.0933,136793.0
2016-10-25 12:30:00,50.81,50.94,50.81,50.88,110476.0,35.0933,35.1831,35.0933,35.1416,110476.0
2016-10-25 13:00:00,50.88,50.89,50.8,50.81,142616.0,35.1416,35.1485,35.0864,35.0933,142616.0
2016-10-25 13:30:00,50.81,50.89,50.8,50.82,187002.0,35.0933,35.1485,35.0864,35.1002,187002.0
2016-10-25 14:00:00,50.81,50.87,50.79,50.83,240755.0,35.0933,35.1347,35.0795,35.1071,240755.0
2016-10-25 14:30:00,50.84,50.96,50.83,50.93,130841.0,35.114,35.1969,35.1071,35.1762,130841.0
2016-10-25 15:00:00,50.94,50.94,50.88,50.94,153287.0,35.1831,35.1831,35.1416,35.1831,153287.0
2016-10-25 15:30:00,50.94,50.98,50.88,50.97,562131.0,35.1831,35.2107,35.1416,35.2038,562131.0
2016-10-26 09:30:00,50.96,51.01,50.56,50.66,254215.0,35.1969,35.2314,34.9206,34.9897,254215.0
2016-10-26 10:00:00,50.67,50.84,50.63,50.67,271136.0,34.9966,35.114,34.9689,34.9966,271136.0
2016-10-26 10:30:00,50.67,51.01,50.66,51.01,188116.0,34.9966,35.2314,34.9897,35.2314,188116.0
2016-10-26 11:00:00,51.01,51.01,50.68,50.85,179625.0,35.2314,35.2314,35.0035,35.1209,179625.0
2016-10-26 11:30:00,50.86,50.9,50.74,50.81,107266.0,35.1278,35.1554,35.0449,35.0933,107266.0
2016-10-26 12:00:00,50.81,50.96,50.8,50.95,97727.0,35.0933,35.1969,35.0864,35.19,97727.0
2016-10-26 12:30:00,50.95,50.95,50.78,50.8,89858.0,35.19,35.19,35.0726,35.0864,89858.0
2016-10-26 13:00:00,50.8,50.96,50.78,50.96,101132.0,35.0864,35.1969,35.0726,35.1969,101132.0
2016-10-26 13:30:00,50.96,50.97,50.87,50.94,190165.0,35.1969,35.2038,35.1347,35.1831,190165.0
2016-10-26 14:00:00,50.94,51.04,50.89,50.98,222380.0,35.1831,35.2521,35.1485,35.2107,222380.0
2016-10-26 14:30:00,50.98,51.06,50.94,51.04,158205.0,35.2107,35.2659,35.1831,35.2521,158205.0
2016-10-26 15:00:00,51.04,51.04,50.95,50.98,151951.0,35.2521,35.2521,35.19,35.2107,151951.0
2016-10-26 15:30:00,50.98,51.05,50.95,50.98,541332.0,35.2107,35.259,35.19,35.2107,541332.0
2016-10-27 09:30:00,50.84,50.93,50.62,50.65,380533.0,35.114,35.1762,34.962,34.9828,380533.0
2016-10-27 10:00:00,50.66,50.73,50.49,50.54,424756.0,34.9897,35.038,34.8723,34.9068,424756.0
2016-10-27 10:30:00,50.55,50.73,50.55,50.6,170014.0,34.9137,35.038,34.9137,34.9482,170014.0
2016-10-27 11:00:00,50.59,50.61,50.46,50.48,340667.0,34.9413,34.9551,34.8515,34.8653,340667.0
2016-10-27 11:30:00,50.48,50.58,50.37,50.57,203093.0,34.8653,34.9344,34.7894,34.9275,203093.0
2016-10-27 12:00:00,50.57,50.64,50.46,50.46,153315.0,34.9275,34.9759,34.8515,34.8515,153315.0
2016-10-27 12:30:00,50.47,50.56,50.43,50.52,144047.0,34.8584,34.9206,34.8308,34.893,144047.0
2016-10-27 13:00:00,50.53,50.72,50.53,50.65,178479.0,34.8999,35.0311,34.8999,34.9828,178479.0
2016-10-27 13:30:00,50.65,50.77,50.6,50.71,195880.0,34.9828,35.0656,34.9482,35.0242,195880.0
2016-10-27 14:00:00,50.71,50.88,50.71,50.88,230538.0,35.0242,35.1416,35.0242,35.1416,230538.0
2016-10-27 14:30:00,50.87,50.89,50.75,50.8,190701.0,35.1347,35.1485,35.0518,35.0864,190701.0
2016-10-27 15:00:00,50.8,50.82,50.69,50.76,246842.0,35.0864,35.1002,35.0104,35.0587,246842.0
2016-10-27 15:30:00,50.76,50.81,50.71,50.77,613365.0,35.0587,35.0933,35.0242,35.0656,613365.0
2016-10-28 09:30:00,50.84,50.96,50.71,50.73,221095.0,35.114,35.1969,35.0242,35.038,221095.0
2016-10-28 10:00:00,50.72,50.8,50.65,50.73,223414.0,35.0311,35.0864,34.9828,35.038,223414.0
2016-10-28 10:30:00,50.73,50.94,50.7,50.93,174437.0,35.038,35.1831,35.0173,35.1762,174437.0
2016-10-28 11:00:00,50.93,50.97,50.77,50.88,145460.0,35.1762,35.2038,35.0656,35.1416,145460.0
2016-10-28 11:30:00,50.9,50.93,50.84,50.9,111288.0,35.1554,35.1762,35.114,35.1554,111288.0
2016-10-28 12:00:00,50.91,50.99,50.88,50.96,126061.0,35.1623,35.2176,35.1416,35.1969,126061.0
2016-10-28 12:30:00,50.96,50.96,50.88,50.91,128575.0,35.1969,35.1969,35.1416,35.1623,128575.0
2016-10-28 13:00:00,50.9,50.91,50.59,50.67,326440.0,35.1554,35.1623,34.9413,34.9966,326440.0
2016-10-28 13:30:00,50.67,50.71,50.49,50.69,258311.0,34.9966,35.0242,34.8723,35.0104,258311.0
2016-10-28 14:00:00,50.68,50.82,50.62,50.65,254336.0,35.0035,35.1002,34.962,34.9828,254336.0
2016-10-28 14:30:00,50.65,50.83,50.64,50.79,262539.0,34.9828,35.1071,34.9759,35.0795,262539.0
2016-10-28 15:00:00,50.79,50.82,50.57,50.69,505926.0,35.0795,35.1002,34.9275,35.0104,505926.0
2016-10-28 15:30:00,50.69,50.75,50.5,50.7,1056809.0,35.0104,35.0518,34.8792,35.0173,1056809.0
2016-10-31 09:30:00,50.85,51.31,50.67,51.27,558777.0,35.1209,35.4386,34.9966,35.411,558777.0
2016-10-31 10:00:00,51.27,51.49,51.22,51.4,301493.0,35.411,35.5629,35.3764,35.5008,301493.0
2016-10-31 10:30:00,51.41,51.85,51.41,51.77,339958.0,35.5077,35.8116,35.5077,35.7563,339958.0
2016-10-31 11:00:00,51.77,51.97,51.68,51.84,299450.0,35.7563,35.8945,35.6942,35.8047,299450.0
2016-10-31 11:30:00,51.85,51.96,51.81,51.87,228111.0,35.8116,35.8875,35.7839,35.8254,228111.0
2016-10-31 12:00:00,51.86,51.87,51.7,51.76,245393.0,35.8185,35.8254,35.708,35.7494,245393.0
2016-10-31 12:30:00,51.76,52.2,51.76,52.16,247361.0,35.7494,36.0533,35.7494,36.0257,247361.0
2016-10-31 13:00:00,52.15,52.23,51.99,52.1,375460.0,36.0188,36.074,35.9083,35.9842,375460.0
2016-10-31 13:30:00,52.1,52.21,52.0,52.15,218828.0,35.9842,36.0602,35.9152,36.0188,218828.0
2016-10-31 14:00:00,52.14,52.15,51.85,51.91,311582.0,36.0119,36.0188,35.8116,35.853,311582.0
2016-10-31 14:30:00,51.91,51.94,51.7,51.7,328753.0,35.853,35.8737,35.708,35.708,328753.0
2016-10-31 15:00:00,51.7,51.77,51.56,51.75,492476.0,35.708,35.7563,35.6113,35.7425,492476.0
2016-10-31 15:30:00,51.74,51.75,51.51,51.58,1384077.0,35.7356,35.7425,35.5767,35.6251,1384077.0
2016-11-01 09:30:00,51.62,51.68,51.16,51.17,434022.0,35.6527,35.6942,35.335,35.3419,434022.0
2016-11-01 10:00:00,51.18,51.23,50.89,50.98,522196.0,35.3488,35.3834,35.1485,35.2107,522196.0
2016-11-01 10:30:00,50.98,51.33,50.97,51.15,373176.0,35.2107,35.4524,35.2038,35.3281,373176.0
2016-11-01 11:00:00,51.15,51.26,50.8,50.82,369061.0,35.3281,35.4041,35.0864,35.1002,369061.0
2016-11-01 11:30:00,50.82,50.97,50.76,50.91,285517.0,35.1002,35.2038,35.0587,35.1623,285517.0
2016-11-01 12:00:00,50.92,50.97,50.62,50.71,330990.0,35.1692,35.2038,34.962,35.0242,330990.0
2016-11-01 12:30:00,50.72,50.93,50.71,50.84,235461.0,35.0311,35.1762,35.0242,35.114,235461.0
2016-11-01 13:00:00,50.84,50.9,50.73,50.88,206215.0,35.114,35.1554,35.038,35.1416,206215.0
2016-11-01 13:30:00,50.88,50.95,50.81,50.85,296631.0,35.1416,35.19,35.0933,35.1209,296631.0
2016-11-01 14:00:00,50.86,51.01,50.75,50.98,302581.0,35.1278,35.2314,35.0518,35.2107,302581.0
2016-11-01 14:30:00,50.98,50.99,50.79,50.83,278744.0,35.2107,35.2176,35.0795,35.1071,278744.0
2016-11-01 15:00:00,50.82,50.87,50.42,50.52,644514.0,35.1002,35.1347,34.8239,34.893,644514.0
2016-11-01 15:30:00,50.53,50.6,50.29,50.48,1175017.0,34.8999,34.9482,34.7341,34.8653,1175017.0
2016-11-02 09:30:00,50.36,50.4,49.76,49.8,652984.0,34.7825,34.8101,34.3681,34.3957,652984.0
2016-11-02 10:00:00,49.79,49.82,49.51,49.62,670432.0,34.3888,34.4095,34.1954,34.2714,670432.0
2016-11-02 10:30:00,49.61,49.85,49.53,49.78,409242.0,34.2645,34.4302,34.2092,34.3819,409242.0
2016-11-02 11:00:00,49.79,49.9,49.75,49.79,389334.0,34.3888,34.4648,34.3612,34.3888,389334.0
2016-11-02 11:30:00,49.79,49.94,49.75,49.93,226448.0,34.3888,34.4924,34.3612,34.4855,226448.0
2016-11-02 12:00:00,49.92,50.08,49.87,49.98,420774.0,34.4786,34.5891,34.444,34.52,420774.0
2016-11-02 12:30:00,49.98,50.07,49.89,50.02,298711.0,34.52,34.5822,34.4578,34.5476,298711.0
2016-11-02 13:00:00,50.02,50.04,49.9,49.93,250688.0,34.5476,34.5615,34.4648,34.4855,250688.0
2016-11-02 13:30:00,49.94,50.0,49.86,49.98,212367.0,34.4924,34.5338,34.4371,34.52,212367.0
2016-11-02 14:00:00,49.97,50.21,49.9,50.17,471981.0,34.5131,34.6789,34.4648,34.6512,471981.0
2016-11-02 14:30:00,50.16,50.23,50.1,50.13,224865.0,34.6443,34.6927,34.6029,34.6236,224865.0
2016-11-02 15:00:00,50.13,50.34,50.08,50.31,263387.0,34.6236,34.7687,34.5891,34.7479,263387.0
2016-11-02 15:30:00,50.31,50.35,50.18,50.19,711430.0,34.7479,34.7756,34.6581,34.6651,711430.0
2016-11-03 09:30:00,50.23,50.26,50.01,50.17,347705.0,34.6927,34.7134,34.5407,34.6512,347705.0
2016-11-03 10:00:00,50.18,50.46,50.17,50.34,340947.0,34.6581,34.8515,34.6512,34.7687,340947.0
2016-11-03 10:30:00,50.33,50.4,50.16,50.23,164459.0,34.7617,34.8101,34.6443,34.6927,164459.0
2016-11-03 11:00:00,50.24,50.52,50.24,50.4,294794.0,34.6996,34.893,34.6996,34.8101,294794.0
2016-11-03 11:30:00,50.4,50.48,50.34,50.44,296199.0,34.8101,34.8653,34.7687,34.8377,296199.0
2016-11-03 12:00:00,50.44,50.53,50.42,50.5,268825.0,34.8377,34.8999,34.8239,34.8792,268825.0
2016-11-03 12:30:00,50.49,50.63,50.47,50.57,273205.0,34.8723,34.9689,34.8584,34.9275,273205.0
2016-11-03 13:00:00,50.56,50.63,50.51,50.56,155787.0,34.9206,34.9689,34.8861,34.9206,155787.0
2016-11-03 13:30:00,50.56,50.56,50.34,50.39,137766.0,34.9206,34.9206,34.7687,34.8032,137766.0
2016-11-03 14:00:00,50.4,50.48,50.32,50.43,160738.0,34.8101,34.8653,34.7548,34.8308,160738.0
2016-11-03 14:30:00,50.42,50.55,50.4,50.54,146599.0,34.8239,34.9137,34.8101,34.9068,146599.0
2016-11-03 15:00:00,50.53,50.55,50.37,50.39,210804.0,34.8999,34.9137,34.7894,34.8032,210804.0
2016-11-03 15:30:00,50.4,50.43,50.26,50.38,443550.0,34.8101,34.8308,34.7134,34.7963,443550.0
2016-11-04 09:30:00,50.56,50.77,50.52,50.66,359969.0,34.9206,35.0656,34.893,34.9897,359969.0
2016-11-04 10:00:00,50.67,50.72,50.31,50.32,310803.0,34.9966,35.0311,34.7479,34.7548,310803.0
2016-11-04 10:30:00,50.32,50.36,50.0,50.13,317060.0,34.7548,34.7825,34.5338,34.6236,317060.0
2016-11-04 11:00:00,50.12,50.19,50.02,50.12,212634.0,34.6167,34.6651,34.5476,34.6167,212634.0
2016-11-04 11:30:00,50.12,50.27,50.1,50.26,265090.0,34.6167,34.7203,34.6029,34.7134,265090.0
2016-11-04 12:00:00,50.25,50.47,50.23,50.31,249212.0,34.7065,34.8584,34.6927,34.7479,249212.0
2016-11-04 12:30:00,50.31,50.37,50.28,50.3,783162.0,34.7479,34.7894,34.7272,34.741,783162.0
2016-11-04 13:00:00,50.3,50.38,50.28,50.33,206504.0,34.741,34.7963,34.7272,34.7617,206504.0
2016-11-04 13:30:00,50.33,50.45,50.33,50.45,153022.0,34.7617,34.8446,34.7617,34.8446,153022.0
2016-11-04 14:00:00,50.46,50.52,50.44,50.47,201625.0,34.8515,34.893,34.8377,34.8584,201625.0
2016-11-04 14:30:00,50.48,50.49,50.39,50.41,163757.0,34.8653,34.8723,34.8032,34.817,163757.0
2016-11-04 15:00:00,50.4,50.41,50.31,50.35,281268.0,34.8101,34.817,34.7479,34.7756,281268.0
2016-11-04 15:30:00,50.34,50.35,50.07,50.12,537770.0,34.7687,34.7756,34.5822,34.6167,537770.0
2016-11-07 09:30:00,50.26,50.4,49.91,49.97,442832.0,34.7134,34.8101,34.4717,34.5131,442832.0
2016-11-07 10:00:00,49.97,49.98,49.43,49.51,988029.0,34.5131,34.52,34.1401,34.1954,988029.0
2016-11-07 10:30:00,49.51,49.89,49.5,49.78,470179.0,34.1954,34.4578,34.1885,34.3819,470179.0
2016-11-07 11:00:00,49.78,49.88,49.74,49.78,490281.0,34.3819,34.4509,34.3542,34.3819,490281.0
2016-11-07 11:30:00,49.79,50.05,49.78,50.03,329455.0,34.3888,34.5684,34.3819,34.5545,329455.0
2016-11-07 12:00:00,50.04,50.25,50.04,50.21,359094.0,34.5615,34.7065,34.5615,34.6789,359094.0
2016-11-07 12:30:00,50.21,50.22,50.11,50.14,162430.0,34.6789,34.6858,34.6098,34.6305,162430.0
2016-11-07 13:00:00,50.14,50.29,50.14,50.26,170839.0,34.6305,34.7341,34.6305,34.7134,170839.0
2016-11-07 13:30:00,50.26,50.4,50.23,50.35,221214.0,34.7134,34.8101,34.6927,34.7756,221214.0
2016-11-07 14:00:00,50.35,50.37,50.3,50.34,452634.0,34.7756,34.7894,34.741,34.7687,452634.0
2016-11-07 14:30:00,50.34,50.43,50.28,50.32,229787.0,34.7687,34.8308,34.7272,34.7548,229787.0
2016-11-07 15:00:00,50.31,50.46,50.29,50.41,321449.0,34.7479,34.8515,34.7341,34.817,321449.0
2016-11-07 15:30:00,50.41,50.63,50.4,50.63,813399.0,34.817,34.9689,34.8101,34.9689,813399.0
2016-11-08 09:30:00,50.75,51.04,50.66,50.94,356203.0,35.0518,35.2521,34.9897,35.1831,356203.0
2016-11-08 10:00:00,50.94,50.95,50.78,50.83,229339.0,35.1831,35.19,35.0726,35.1071,229339.0
2016-11-08 10:30:00,50.83,50.84,50.54,50.7,219075.0,35.1071,35.114,34.9068,35.0173,219075.0
2016-11-08 11:00:00,50.7,50.92,50.63,50.77,300030.0,35.0173,35.1692,34.9689,35.0656,300030.0
2016-11-08 11:30:00,50.77,50.9,50.73,50.8,369065.0,35.0656,35.1554,35.038,35.0864,369065.0
2016-11-08 12:00:00,50.8,50.89,50.72,50.78,205919.0,35.0864,35.1485,35.0311,35.0726,205919.0
2016-11-08 12:30:00,50.78,50.83,50.69,50.72,213805.0,35.0726,35.1071,35.0104,35.0311,213805.0
2016-11-08 13:00:00,50.71,50.77,50.53,50.7,302818.0,35.0242,35.0656,34.8999,35.0173,302818.0
2016-11-08 13:30:00,50.7,50.76,50.66,50.74,234157.0,35.0173,35.0587,34.9897,35.0449,234157.0
2016-11-08 14:00:00,50.73,50.8,50.68,50.75,343321.0,35.038,35.0864,35.0035,35.0518,343321.0
2016-11-08 14:30:00,50.76,50.91,50.72,50.88,192199.0,35.0587,35.1623,35.0311,35.1416,192199.0
2016-11-08 15:00:00,50.88,50.97,50.84,50.93,336725.0,35.1416,35.2038,35.114,35.1762,336725.0
2016-11-08 15:30:00,50.93,50.93,50.6,50.77,1685940.0,35.1762,35.1762,34.9482,35.0656,1685940.0
2016-11-09 09:30:00,49.71,49.88,49.14,49.36,1895899.0,34.3335,34.4509,33.9398,34.0918,1895899.0
2016-11-09 10:00:00,49.36,49.57,49.31,49.5,1736780.0,34.0918,34.2368,34.0573,34.1885,1736780.0
2016-11-09 10:30:00,49.49,49.58,49.4,49.43,792307.0,34.1816,34.2437,34.1194,34.1401,792307.0
2016-11-09 11:00:00,49.44,49.66,49.4,49.53,980021.0,34.147,34.299,34.1194,34.2092,980021.0
2016-11-09 11:30:00,49.53,49.63,49.45,49.63,989408.0,34.2092,34.2783,34.154,34.2783,989408.0
2016-11-09 12:00:00,49.64,49.65,49.19,49.31,463907.0,34.2852,34.2921,33.9744,34.0573,463907.0
2016-11-09 12:30:00,49.31,49.51,49.3,49.5,473130.0,34.0573,34.1954,34.0504,34.1885,473130.0
2016-11-09 13:00:00,49.5,49.57,49.03,49.05,642988.0,34.1885,34.2368,33.8639,33.8777,642988.0
2016-11-09 13:30:00,49.05,49.28,49.04,49.09,597906.0,33.8777,34.0365,33.8708,33.9053,597906.0
2016-11-09 14:00:00,49.09,49.15,48.92,48.98,533548.0,33.9053,33.9467,33.7879,33.8293,533548.0
2016-11-09 14:30:00,48.98,49.2,48.95,49.07,422633.0,33.8293,33.9813,33.8086,33.8915,422633.0
2016-11-09 15:00:00,49.07,49.24,49.07,49.24,388580.0,33.8915,34.0089,33.8915,34.0089,388580.0
2016-11-09 15:30:00,49.24,49.26,49.11,49.21,2162532.0,34.0089,34.0227,33.9191,33.9882,2162532.0
2016-11-10 09:30:00,49.02,49.02,47.55,47.66,1765747.0,33.857,33.857,32.8417,32.9176,1765747.0
2016-11-10 10:00:00,47.66,47.68,47.08,47.4,1761861.0,32.9176,32.9315,32.517,32.7381,1761861.0
2016-11-10 10:30:00,47.42,47.69,47.22,47.59,907548.0,32.7519,32.9384,32.6137,32.8693,907548.0
2016-11-10 11:00:00,47.59,47.93,47.42,47.89,594847.0,32.8693,33.1041,32.7519,33.0765,594847.0
2016-11-10 11:30:00,47.9,48.22,47.86,48.12,647380.0,33.0834,33.3044,33.0558,33.2354,647380.0
2016-11-10 12:00:00,48.11,48.28,48.05,48.25,550807.0,33.2284,33.3459,33.187,33.3251,550807.0
2016-11-10 12:30:00,48.26,48.44,48.16,48.35,708366.0,33.332,33.4564,33.263,33.3942,708366.0
2016-11-10 13:00:00,48.36,48.63,48.27,48.54,443951.0,33.4011,33.5876,33.339,33.5254,443951.0
2016-11-10 13:30:00,48.54,48.54,48.2,48.4,358039.0,33.5254,33.5254,33.2906,33.4287,358039.0
2016-11-10 14:00:00,48.4,48.42,47.98,48.0,448880.0,33.4287,33.4426,33.1387,33.1525,448880.0
2016-11-10 14:30:00,48.0,48.0,47.77,47.83,503949.0,33.1525,33.1525,32.9936,33.0351,503949.0
2016-11-10 15:00:00,47.83,47.94,47.8,47.84,513748.0,33.0351,33.111,33.0143,33.042,513748.0
2016-11-10 15:30:00,47.84,47.96,47.74,47.9,1128893.0,33.042,33.1248,32.9729,33.0834,1128893.0
2016-11-11 09:30:00,47.95,48.18,47.77,47.93,748178.0,33.1179,33.2768,32.9936,33.1041,748178.0
2016-11-11 10:00:00,47.93,47.99,47.7,47.97,572052.0,33.1041,33.1456,32.9453,33.1318,572052.0
2016-11-11 10:30:00,47.98,48.11,47.82,47.88,621324.0,33.1387,33.2284,33.0281,33.0696,621324.0
2016-11-11 11:00:00,47.87,48.0,47.87,47.96,375972.0,33.0627,33.1525,33.0627,33.1248,375972.0
2016-11-11 11:30:00,47.95,48.17,47.9,48.17,480509.0,33.1179,33.2699,33.0834,33.2699,480509.0
2016-11-11 12:00:00,48.16,48.23,48.06,48.2,269199.0,33.263,33.3113,33.1939,33.2906,269199.0
2016-11-11 12:30:00,48.19,48.19,47.95,47.99,270028.0,33.2837,33.2837,33.1179,33.1456,270028.0
2016-11-11 13:00:00,47.99,48.0,47.81,47.85,225169.0,33.1456,33.1525,33.0212,33.0489,225169.0
2016-11-11 13:30:00,47.86,47.9,47.8,47.82,310046.0,33.0558,33.0834,33.0143,33.0281,310046.0
2016-11-11 14:00:00,47.82,47.97,47.81,47.92,382134.0,33.0281,33.1318,33.0212,33.0972,382134.0
2016-11-11 14:30:00,47.91,47.94,47.66,47.66,612732.0,33.0903,33.111,32.9176,32.9176,612732.0
2016-11-11 15:00:00,47.68,47.73,47.57,47.65,413135.0,32.9315,32.966,32.8555,32.9107,413135.0
2016-11-11 15:30:00,47.66,47.82,47.61,47.78,802724.0,32.9176,33.0281,32.8831,33.0005,802724.0
2016-11-14 09:30:00,47.51,47.61,46.97,47.25,885158.0,32.814,32.8831,32.4411,32.6345,885158.0
2016-11-14 10:00:00,47.25,47.3,46.82,47.0,912848.0,32.6345,32.669,32.3375,32.4618,912848.0
2016-11-14 10:30:00,47.02,47.31,47.0,47.29,401974.0,32.4756,32.6759,32.4618,32.6621,401974.0
2016-11-14 11:00:00,47.29,47.43,47.21,47.3,363187.0,32.6621,32.7588,32.6068,32.669,363187.0
2016-11-14 11:30:00,47.31,47.5,47.3,47.4,386138.0,32.6759,32.8071,32.669,32.7381,386138.0
2016-11-14 12:00:00,47.4,47.5,47.38,47.47,339885.0,32.7381,32.8071,32.7243,32.7864,339885.0
2016-11-14 12:30:00,47.46,47.62,47.42,47.6,293898.0,32.7795,32.89,32.7519,32.8762,293898.0
2016-11-14 13:00:00,47.6,47.62,47.27,47.28,316963.0,32.8762,32.89,32.6483,32.6552,316963.0
2016-11-14 13:30:00,47.29,47.54,47.29,47.51,326233.0,32.6621,32.8348,32.6621,32.814,326233.0
2016-11-14 14:00:00,47.51,47.64,47.46,47.58,326113.0,32.814,32.9038,32.7795,32.8624,326113.0
2016-11-14 14:30:00,47.58,47.65,47.49,47.54,462275.0,32.8624,32.9107,32.8002,32.8348,462275.0
2016-11-14 15:00:00,47.54,47.66,47.52,47.65,425490.0,32.8348,32.9176,32.8209,32.9107,425490.0
2016-11-14 15:30:00,47.65,47.72,47.6,47.65,914099.0,32.9107,32.9591,32.8762,32.9107,914099.0
2016-11-15 09:30:00,48.15,48.27,47.89,48.16,731314.0,33.2561,33.339,33.0765,33.263,731314.0
2016-11-15 10:00:00,48.16,48.26,47.87,48.21,446494.0,33.263,33.332,33.0627,33.2975,446494.0
2016-11-15 10:30:00,48.21,48.24,48.03,48.22,309985.0,33.2975,33.3182,33.1732,33.3044,309985.0
2016-11-15 11:00:00,48.22,48.27,48.08,48.18,378392.0,33.3044,33.339,33.2077,33.2768,378392.0
2016-11-15 11:30:00,48.17,48.37,48.07,48.32,359286.0,33.2699,33.408,33.2008,33.3735,359286.0
2016-11-15 12:00:00,48.33,48.53,48.29,48.42,337424.0,33.3804,33.5185,33.3528,33.4426,337424.0
2016-11-15 12:30:00,48.42,48.47,48.28,48.32,156384.0,33.4426,33.4771,33.3459,33.3735,156384.0
2016-11-15 13:00:00,48.32,48.38,48.27,48.34,180227.0,33.3735,33.4149,33.339,33.3873,180227.0
2016-11-15 13:30:00,48.34,48.4,48.24,48.38,242586.0,33.3873,33.4287,33.3182,33.4149,242586.0
2016-11-15 14:00:00,48.38,48.4,48.2,48.29,274102.0,33.4149,33.4287,33.2906,33.3528,274102.0
2016-11-15 14:30:00,48.3,48.38,48.29,48.35,273601.0,33.3597,33.4149,33.3528,33.3942,273601.0
2016-11-15 15:00:00,48.34,48.44,48.21,48.31,392769.0,33.3873,33.4564,33.2975,33.3666,392769.0
2016-11-15 15:30:00,48.31,48.36,48.26,48.35,733346.0,33.3666,33.4011,33.332,33.3942,733346.0
2016-11-16 09:30:00,48.5,48.61,48.1,48.14,599235.0,33.4978,33.5738,33.2215,33.2492,599235.0
2016-11-16 10:00:00,48.15,48.34,48.1,48.13,585857.0,33.2561,33.3873,33.2215,33.2423,585857.0
2016-11-16 10:30:00,48.12,48.15,48.0,48.12,488302.0,33.2354,33.2561,33.1525,33.2354,488302.0
2016-11-16 11:00:00,48.11,48.15,47.92,47.98,385928.0,33.2284,33.2561,33.0972,33.1387,385928.0
2016-11-16 11:30:00,47.98,48.13,47.96,48.06,385386.0,33.1387,33.2423,33.1248,33.1939,385386.0
2016-11-16 12:00:00,48.06,48.11,48.01,48.09,316740.0,33.1939,33.2284,33.1594,33.2146,316740.0
2016-11-16 12:30:00,48.08,48.13,48.05,48.09,328894.0,33.2077,33.2423,33.187,33.2146,328894.0
2016-11-16 13:00:00,48.08,48.2,48.05,48.11,300987.0,33.2077,33.2906,33.187,33.2284,300987.0
2016-11-16 13:30:00,48.11,48.17,48.06,48.09,372867.0,33.2284,33.2699,33.1939,33.2146,372867.0
2016-11-16 14:00:00,48.09,48.14,48.05,48.11,351784.0,33.2146,33.2492,33.187,33.2284,351784.0
2016-11-16 14:30:00,48.11,48.17,48.09,48.12,211577.0,33.2284,33.2699,33.2146,33.2354,211577.0
2016-11-16 15:00:00,48.12,48.28,48.11,48.25,554956.0,33.2354,33.3459,33.2284,33.3251,554956.0
2016-11-16 15:30:00,48.25,48.47,48.24,48.45,1444497.0,33.3251,33.4771,33.3182,33.4633,1444497.0
2016-11-17 09:30:00,47.79,47.79,47.48,47.61,805639.0,33.3966,33.3966,33.1799,33.2708,805639.0
2016-11-17 10:00:00,47.61,47.7,47.52,47.64,412962.0,33.2708,33.3337,33.2079,33.2917,412962.0
2016-11-17 10:30:00,47.65,47.73,47.53,47.58,309910.0,33.2987,33.3546,33.2149,33.2498,309910.0
2016-11-17 11:00:00,47.58,47.65,47.54,47.63,347746.0,33.2498,33.2987,33.2219,33.2848,347746.0
2016-11-17 11:30:00,47.63,47.73,47.6,47.71,277168.0,33.2848,33.3546,33.2638,33.3407,277168.0
2016-11-17 12:00:00,47.71,47.84,47.7,47.76,199485.0,33.3407,33.4315,33.3337,33.3756,199485.0
2016-11-17 12:30:00,47.75,47.76,47.6,47.63,164124.0,33.3686,33.3756,33.2638,33.2848,164124.0
2016-11-17 13:00:00,47.63,47.7,47.6,47.68,254677.0,33.2848,33.3337,33.2638,33.3197,254677.0
2016-11-17 13:30:00,47.67,47.68,47.59,47.6,227280.0,33.3127,33.3197,33.2568,33.2638,227280.0
2016-11-17 14:00:00,47.59,47.61,47.55,47.57,321858.0,33.2568,33.2708,33.2289,33.2428,321858.0
2016-11-17 14:30:00,47.58,47.6,47.5,47.52,207085.0,33.2498,33.2638,33.1939,33.2079,207085.0
2016-11-17 15:00:00,47.51,47.56,47.47,47.56,317276.0,33.2009,33.2358,33.1729,33.2358,317276.0
2016-11-17 15:30:00,47.55,47.61,47.45,47.51,530745.0,33.2289,33.2708,33.159,33.2009,530745.0
2016-11-18 09:30:00,47.56,47.65,47.41,47.46,571554.0,33.2358,33.2987,33.131,33.166,571554.0
2016-11-18 10:00:00,47.46,47.47,47.24,47.27,648223.0,33.166,33.1729,33.0122,33.0332,648223.0
2016-11-18 10:30:00,47.26,47.35,47.17,47.23,241405.0,33.0262,33.0891,32.9633,33.0052,241405.0
2016-11-18 11:00:00,47.24,47.38,47.19,47.25,285211.0,33.0122,33.1101,32.9773,33.0192,285211.0
2016-11-18 11:30:00,47.25,47.3,47.15,47.26,180091.0,33.0192,33.0541,32.9493,33.0262,180091.0
2016-11-18 12:00:00,47.26,47.28,47.11,47.12,178127.0,33.0262,33.0402,32.9214,32.9284,178127.0
2016-11-18 12:30:00,47.13,47.13,47.0,47.04,299289.0,32.9353,32.9353,32.8445,32.8725,299289.0
2016-11-18 13:00:00,47.04,47.05,46.97,46.99,388051.0,32.8725,32.8794,32.8235,32.8375,388051.0
2016-11-18 13:30:00,46.99,47.03,46.91,46.98,312089.0,32.8375,32.8655,32.7816,32.8305,312089.0
2016-11-18 14:00:00,46.99,47.01,46.89,47.0,276529.0,32.8375,32.8515,32.7676,32.8445,276529.0
2016-11-18 14:30:00,47.0,47.05,46.95,47.0,288000.0,32.8445,32.8794,32.8096,32.8445,288000.0
2016-11-18 15:00:00,47.0,47.17,46.99,47.15,406658.0,32.8445,32.9633,32.8375,32.9493,406658.0
2016-11-18 15:30:00,47.15,47.19,47.07,47.13,662500.0,32.9493,32.9773,32.8934,32.9353,662500.0
2016-11-21 09:30:00,47.25,47.37,47.05,47.17,336871.0,33.0192,33.1031,32.8794,32.9633,336871.0
2016-11-21 10:00:00,47.17,47.46,47.16,47.39,417443.0,32.9633,33.166,32.9563,33.117,417443.0
2016-11-21 10:30:00,47.39,47.51,47.37,47.38,428752.0,33.117,33.2009,33.1031,33.1101,428752.0
2016-11-21 11:00:00,47.37,47.53,47.32,47.41,441069.0,33.1031,33.2149,33.0681,33.131,441069.0
2016-11-21 11:30:00,47.41,47.56,47.4,47.51,287962.0,33.131,33.2358,33.124,33.2009,287962.0
2016-11-21 12:00:00,47.5,47.62,47.49,47.49,226808.0,33.1939,33.2778,33.1869,33.1869,226808.0
2016-11-21 12:30:00,47.49,47.6,47.48,47.57,198243.0,33.1869,33.2638,33.1799,33.2428,198243.0
2016-11-21 13:00:00,47.57,47.6,47.51,47.53,162763.0,33.2428,33.2638,33.2009,33.2149,162763.0
2016-11-21 13:30:00,47.53,47.55,47.44,47.5,318770.0,33.2149,33.2289,33.152,33.1939,318770.0
2016-11-21 14:00:00,47.49,47.53,47.48,47.48,253853.0,33.1869,33.2149,33.1799,33.1799,253853.0
2016-11-21 14:30:00,47.49,47.53,47.47,47.5,238492.0,33.1869,33.2149,33.1729,33.1939,238492.0
2016-11-21 15:00:00,47.49,47.53,47.48,47.5,237239.0,33.1869,33.2149,33.1799,33.1939,237239.0
2016-11-21 15:30:00,47.5,47.55,47.45,47.55,836180.0,33.1939,33.2289,33.159,33.2289,836180.0
2016-11-22 09:30:00,47.45,47.57,47.19,47.44,527617.0,33.159,33.2428,32.9773,33.152,527617.0
2016-11-22 10:00:00,47.43,47.51,47.38,47.46,306717.0,33.145,33.2009,33.1101,33.166,306717.0
2016-11-22 10:30:00,47.46,47.5,47.36,47.41,347696.0,33.166,33.1939,33.0961,33.131,347696.0
2016-11-22 11:00:00,47.41,47.51,47.4,47.48,279200.0,33.131,33.2009,33.124,33.1799,279200.0
2016-11-22 11:30:00,47.48,47.56,47.38,47.55,428351.0,33.1799,33.2358,33.1101,33.2289,428351.0
2016-11-22 12:00:00,47.55,47.59,47.47,47.57,244726.0,33.2289,33.2568,33.1729,33.2428,244726.0
2016-11-22 12:30:00,47.57,47.59,47.52,47.56,132600.0,33.2428,33.2568,33.2079,33.2358,132600.0
2016-11-22 13:00:00,47.57,47.61,47.5,47.51,201496.0,33.2428,33.2708,33.1939,33.2009,201496.0
2016-11-22 13:30:00,47.51,47.57,47.49,47.55,195587.0,33.2009,33.2428,33.1869,33.2289,195587.0
2016-11-22 14:00:00,47.55,47.64,47.5,47.64,230985.0,33.2289,33.2917,33.1939,33.2917,230985.0
2016-11-22 14:30:00,47.63,47.73,47.54,47.56,321313.0,33.2848,33.3546,33.2219,33.2358,321313.0
2016-11-22 15:00:00,47.55,47.59,47.52,47.55,217682.0,33.2289,33.2568,33.2079,33.2289,217682.0
2016-11-22 15:30:00,47.55,47.64,47.53,47.6,737258.0,33.2289,33.2917,33.2149,33.2638,737258.0
2016-11-23 09:30:00,47.23,47.56,47.17,47.34,517595.0,33.0052,33.2358,32.9633,33.0821,517595.0
2016-11-23 10:00:00,47.33,47.39,47.17,47.26,430434.0,33.0751,33.117,32.9633,33.0262,430434.0
2016-11-23 10:30:00,47.25,47.32,47.09,47.13,309322.0,33.0192,33.0681,32.9074,32.9353,309322.0
2016-11-23 11:00:00,47.12,47.29,47.11,47.24,177512.0,32.9284,33.0472,32.9214,33.0122,177512.0
2016-11-23 11:30:00,47.25,47.26,47.13,47.2,225923.0,33.0192,33.0262,32.9353,32.9843,225923.0
2016-11-23 12:00:00,47.2,47.36,47.19,47.36,287382.0,32.9843,33.0961,32.9773,33.0961,287382.0
2016-11-23 12:30:00,47.35,47.48,47.34,47.44,307496.0,33.0891,33.1799,33.0821,33.152,307496.0
2016-11-23 13:00:00,47.44,47.53,47.42,47.43,267750.0,33.152,33.2149,33.138,33.145,267750.0
2016-11-23 13:30:00,47.43,47.48,47.35,47.37,251834.0,33.145,33.1799,33.0891,33.1031,251834.0
2016-11-23 14:00:00,47.36,47.44,47.33,47.42,212526.0,33.0961,33.152,33.0751,33.138,212526.0
2016-11-23 14:30:00,47.42,47.44,47.35,47.43,128703.0,33.138,33.152,33.0891,33.145,128703.0
2016-11-23 15:00:00,47.43,47.43,47.21,47.22,201143.0,33.145,33.145,32.9913,32.9982,201143.0
2016-11-23 15:30:00,47.22,47.29,47.18,47.24,449279.0,32.9982,33.0472,32.9703,33.0122,449279.0
2016-11-25 09:30:00,47.41,47.75,47.41,47.75,407202.0,33.131,33.3686,33.131,33.3686,407202.0
2016-11-25 10:00:00,47.75,47.89,47.74,47.82,301488.0,33.3686,33.4665,33.3616,33.4175,301488.0
2016-11-25 10:30:00,47.81,47.95,47.78,47.91,272481.0,33.4105,33.5084,33.3896,33.4804,272481.0
2016-11-25 11:00:00,47.9,47.93,47.81,47.87,277512.0,33.4734,33.4944,33.4105,33.4525,277512.0
2016-11-25 11:30:00,47.86,47.88,47.64,47.66,293450.0,33.4455,33.4595,33.2917,33.3057,293450.0
2016-11-25 12:00:00,47.66,47.77,47.65,47.72,182458.0,33.3057,33.3826,33.2987,33.3477,182458.0
2016-11-25 12:30:00,47.72,47.77,47.7,47.77,348809.0,33.3477,33.3826,33.3337,33.3826,348809.0
2016-11-28 09:30:00,47.83,48.03,47.8,47.94,649257.0,33.4245,33.5643,33.4036,33.5014,649257.0
2016-11-28 10:00:00,47.94,48.16,47.92,48.11,308323.0,33.5014,33.6551,33.4874,33.6202,308323.0
2016-11-28 10:30:00,48.11,48.36,48.11,48.34,372906.0,33.6202,33.7949,33.6202,33.7809,372906.0
2016-11-28 11:00:00,48.34,48.36,48.19,48.24,548491.0,33.7809,33.7949,33.6761,33.711,548491.0
2016-11-28 11:30:00,48.24,48.29,48.09,48.14,306316.0,33.711,33.746,33.6062,33.6412,306316.0
2016-11-28 12:00:00,48.15,48.21,48.09,48.2,214738.0,33.6481,33.6901,33.6062,33.6831,214738.0
2016-11-28 12:30:00,48.21,48.29,48.19,48.29,213590.0,33.6901,33.746,33.6761,33.746,213590.0
2016-11-28 13:00:00,48.29,48.36,48.25,48.25,264538.0,33.746,33.7949,33.718,33.718,264538.0
2016-11-28 13:30:00,48.25,48.26,48.15,48.2,164610.0,33.718,33.725,33.6481,33.6831,164610.0
2016-11-28 14:00:00,48.2,48.3,48.2,48.27,209567.0,33.6831,33.753,33.6831,33.732,209567.0
2016-11-28 14:30:00,48.26,48.35,48.25,48.34,219154.0,33.725,33.7879,33.718,33.7809,219154.0
2016-11-28 15:00:00,48.34,48.34,48.22,48.28,326776.0,33.7809,33.7809,33.6971,33.739,326776.0
2016-11-28 15:30:00,48.28,48.38,48.27,48.29,713858.0,33.739,33.8089,33.732,33.746,713858.0
2016-11-29 09:30:00,48.12,48.63,48.1,48.57,663589.0,33.6272,33.9836,33.6132,33.9416,663589.0
2016-11-29 10:00:00,48.58,48.71,48.3,48.32,706193.0,33.9486,34.0395,33.753,33.7669,706193.0
2016-11-29 10:30:00,48.32,48.58,48.29,48.55,624427.0,33.7669,33.9486,33.746,33.9277,624427.0
2016-11-29 11:00:00,48.56,48.64,48.49,48.57,516662.0,33.9347,33.9906,33.8857,33.9416,516662.0
2016-11-29 11:30:00,48.58,48.59,48.39,48.48,414183.0,33.9486,33.9556,33.8159,33.8788,414183.0
2016-11-29 12:00:00,48.48,48.51,48.25,48.35,331661.0,33.8788,33.8997,33.718,33.7879,331661.0
2016-11-29 12:30:00,48.35,48.41,48.27,48.37,236812.0,33.7879,33.8298,33.732,33.8019,236812.0
2016-11-29 13:00:00,48.37,48.46,48.36,48.41,252215.0,33.8019,33.8648,33.7949,33.8298,252215.0
2016-11-29 13:30:00,48.41,48.43,48.33,48.43,239758.0,33.8298,33.8438,33.7739,33.8438,239758.0
2016-11-29 14:00:00,48.43,48.45,48.27,48.3,422732.0,33.8438,33.8578,33.732,33.753,422732.0
2016-11-29 14:30:00,48.29,48.4,48.27,48.32,333771.0,33.746,33.8228,33.732,33.7669,333771.0
2016-11-29 15:00:00,48.33,48.38,48.27,48.37,339160.0,33.7739,33.8089,33.732,33.8019,339160.0
2016-11-29 15:30:00,48.37,48.39,48.3,48.32,998866.0,33.8019,33.8159,33.753,33.7669,998866.0
2016-11-30 09:30:00,47.85,47.85,47.23,47.56,654249.0,33.4385,33.4385,33.0052,33.2358,654249.0
2016-11-30 10:00:00,47.56,47.77,47.52,47.63,378579.0,33.2358,33.3826,33.2079,33.2848,378579.0
2016-11-30 10:30:00,47.63,47.77,47.58,47.6,449411.0,33.2848,33.3826,33.2498,33.2638,449411.0
2016-11-30 11:00:00,47.59,47.6,47.25,47.29,447965.0,33.2568,33.2638,33.0192,33.0472,447965.0
2016-11-30 11:30:00,47.29,47.32,47.19,47.23,374572.0,33.0472,33.0681,32.9773,33.0052,374572.0
2016-11-30 12:00:00,47.23,47.26,47.13,47.18,326228.0,33.0052,33.0262,32.9353,32.9703,326228.0
2016-11-30 12:30:00,47.19,47.21,47.11,47.2,204059.0,32.9773,32.9913,32.9214,32.9843,204059.0
2016-11-30 13:00:00,47.19,47.24,47.16,47.18,210040.0,32.9773,33.0122,32.9563,32.9703,210040.0
2016-11-30 13:30:00,47.19,47.24,47.16,47.19,184343.0,32.9773,33.0122,32.9563,32.9773,184343.0
2016-11-30 14:00:00,47.19,47.23,47.11,47.16,403204.0,32.9773,33.0052,32.9214,32.9563,403204.0
2016-11-30 14:30:00,47.15,47.23,47.07,47.08,402246.0,32.9493,33.0052,32.8934,32.9004,402246.0
2016-11-30 15:00:00,47.08,47.19,47.06,47.09,473672.0,32.9004,32.9773,32.8864,32.9074,473672.0
2016-11-30 15:30:00,47.09,47.09,46.79,46.83,1496275.0,32.9074,32.9074,32.6977,32.7257,1496275.0
2016-12-01 09:30:00,46.73,46.74,46.4,46.56,930953.0,32.6558,32.6628,32.4252,32.537,930953.0
2016-12-01 10:00:00,46.55,46.57,46.2,46.26,441258.0,32.53,32.544,32.2854,32.3274,441258.0
2016-12-01 10:30:00,46.26,46.5,46.25,46.46,469176.0,32.3274,32.4951,32.3204,32.4671,469176.0
2016-12-01 11:00:00,46.46,46.48,46.31,46.38,308864.0,32.4671,32.4811,32.3623,32.4112,308864.0
2016-12-01 11:30:00,46.38,46.45,46.35,46.41,263825.0,32.4112,32.4602,32.3903,32.4322,263825.0
2016-12-01 12:00:00,46.41,46.49,46.39,46.42,211265.0,32.4322,32.4881,32.4182,32.4392,211265.0
2016-12-01 12:30:00,46.42,46.43,46.27,46.38,258092.0,32.4392,32.4462,32.3344,32.4112,258092.0
2016-12-01 13:00:00,46.37,46.42,46.29,46.34,245084.0,32.4042,32.4392,32.3483,32.3833,245084.0
2016-12-01 13:30:00,46.34,46.56,46.31,46.56,230588.0,32.3833,32.537,32.3623,32.537,230588.0
2016-12-01 14:00:00,46.56,46.66,46.5,46.54,228762.0,32.537,32.6069,32.4951,32.523,228762.0
2016-12-01 14:30:00,46.54,46.63,46.52,46.58,213287.0,32.523,32.5859,32.5091,32.551,213287.0
2016-12-01 15:00:00,46.57,46.64,46.52,46.52,270539.0,32.544,32.5929,32.5091,32.5091,270539.0
2016-12-01 15:30:00,46.52,46.63,46.5,46.6,554910.0,32.5091,32.5859,32.4951,32.565,554910.0
2016-12-02 09:30:00,46.92,47.12,46.84,46.93,402758.0,32.7886,32.9284,32.7327,32.7956,402758.0
2016-12-02 10:00:00,46.94,47.18,46.9,47.0,264465.0,32.8026,32.9703,32.7746,32.8445,264465.0
2016-12-02 10:30:00,46.99,47.0,46.78,46.84,464863.0,32.8375,32.8445,32.6908,32.7327,464863.0
2016-12-02 11:00:00,46.85,47.0,46.84,46.87,253238.0,32.7397,32.8445,32.7327,32.7537,253238.0
2016-12-02 11:30:00,46.87,46.91,46.77,46.84,176845.0,32.7537,32.7816,32.6838,32.7327,176845.0
2016-12-02 12:00:00,46.84,46.87,46.76,46.82,136272.0,32.7327,32.7537,32.6768,32.7187,136272.0
2016-12-02 12:30:00,46.81,46.82,46.71,46.74,168935.0,32.7117,32.7187,32.6418,32.6628,168935.0
2016-12-02 13:00:00,46.75,46.78,46.68,46.72,133085.0,32.6698,32.6908,32.6209,32.6488,133085.0
2016-12-02 13:30:00,46.72,46.72,46.52,46.59,440432.0,32.6488,32.6488,32.5091,32.558,440432.0
2016-12-02 14:00:00,46.59,46.64,46.52,46.61,154904.0,32.558,32.5929,32.5091,32.572,154904.0
2016-12-02 14:30:00,46.6,46.64,46.56,46.58,138412.0,32.565,32.5929,32.537,32.551,138412.0
2016-12-02 15:00:00,46.58,46.81,46.58,46.79,191194.0,32.551,32.7117,32.551,32.6977,191194.0
2016-12-02 15:30:00,46.79,46.88,46.74,46.78,524195.0,32.6977,32.7606,32.6628,32.6908,524195.0
2016-12-05 09:30:00,46.6,46.6,46.27,46.37,350004.0,32.565,32.565,32.3344,32.4042,350004.0
2016-12-05 10:00:00,46.37,46.42,46.23,46.39,330045.0,32.4042,32.4392,32.3064,32.4182,330045.0
2016-12-05 10:30:00,46.39,46.52,46.35,46.48,438436.0,32.4182,32.5091,32.3903,32.4811,438436.0
2016-12-05 11:00:00,46.48,46.62,46.48,46.5,307220.0,32.4811,32.579,32.4811,32.4951,307220.0
2016-12-05 11:30:00,46.5,46.54,46.36,46.39,361948.0,32.4951,32.523,32.3973,32.4182,361948.0
2016-12-05 12:00:00,46.39,46.48,46.31,46.45,220327.0,32.4182,32.4811,32.3623,32.4602,220327.0
2016-12-05 12:30:00,46.46,46.65,46.46,46.65,174339.0,32.4671,32.5999,32.4671,32.5999,174339.0
2016-12-05 13:00:00,46.65,46.79,46.6,46.71,243540.0,32.5999,32.6977,32.565,32.6418,243540.0
2016-12-05 13:30:00,46.7,46.74,46.63,46.65,146818.0,32.6349,32.6628,32.5859,32.5999,146818.0
2016-12-05 14:00:00,46.65,46.72,46.63,46.7,199028.0,32.5999,32.6488,32.5859,32.6349,199028.0
2016-12-05 14:30:00,46.7,46.77,46.65,46.72,203314.0,32.6349,32.6838,32.5999,32.6488,203314.0
2016-12-05 15:00:00,46.72,46.84,46.71,46.78,192370.0,32.6488,32.7327,32.6418,32.6908,192370.0
2016-12-05 15:30:00,46.79,46.88,46.76,46.86,912609.0,32.6977,32.7606,32.6768,32.7467,912609.0
2016-12-06 09:30:00,47.15,47.15,46.76,46.8,639374.0,32.9493,32.9493,32.6768,32.7047,639374.0
2016-12-06 10:00:00,46.81,46.98,46.76,46.98,601050.0,32.7117,32.8305,32.6768,32.8305,601050.0
2016-12-06 10:30:00,46.98,47.08,46.93,47.05,185268.0,32.8305,32.9004,32.7956,32.8794,185268.0
2016-12-06 11:00:00,47.06,47.09,47.0,47.02,119464.0,32.8864,32.9074,32.8445,32.8585,119464.0
2016-12-06 11:30:00,47.02,47.06,46.87,46.94,166735.0,32.8585,32.8864,32.7537,32.8026,166735.0
2016-12-06 12:00:00,46.94,46.95,46.78,46.79,203296.0,32.8026,32.8096,32.6908,32.6977,203296.0
2016-12-06 12:30:00,46.79,46.85,46.77,46.82,154525.0,32.6977,32.7397,32.6838,32.7187,154525.0
2016-12-06 13:00:00,46.83,46.95,46.83,46.9,186719.0,32.7257,32.8096,32.7257,32.7746,186719.0
2016-12-06 13:30:00,46.89,46.95,46.86,46.87,126623.0,32.7676,32.8096,32.7467,32.7537,126623.0
2016-12-06 14:00:00,46.87,46.94,46.84,46.9,186122.0,32.7537,32.8026,32.7327,32.7746,186122.0
2016-12-06 14:30:00,46.9,46.92,46.84,46.88,290095.0,32.7746,32.7886,32.7327,32.7606,290095.0
2016-12-06 15:00:00,46.88,46.97,46.82,46.84,249178.0,32.7606,32.8235,32.7187,32.7327,249178.0
2016-12-06 15:30:00,46.84,46.94,46.77,46.93,533722.0,32.7327,32.8026,32.6838,32.7956,533722.0
2016-12-07 09:30:00,47.0,47.28,47.0,47.23,304884.0,32.8445,33.0402,32.8445,33.0052,304884.0
2016-12-07 10:00:00,47.23,47.35,47.2,47.25,397963.0,33.0052,33.0891,32.9843,33.0192,397963.0
2016-12-07 10:30:00,47.26,47.3,47.21,47.26,276671.0,33.0262,33.0541,32.9913,33.0262,276671.0
2016-12-07 11:00:00,47.26,47.31,47.17,47.26,177782.0,33.0262,33.0611,32.9633,33.0262,177782.0
2016-12-07 11:30:00,47.25,47.42,47.22,47.38,234924.0,33.0192,33.138,32.9982,33.1101,234924.0
2016-12-07 12:00:00,47.38,47.38,47.29,47.38,136034.0,33.1101,33.1101,33.0472,33.1101,136034.0
2016-12-07 12:30:00,47.37,47.37,47.27,47.29,189792.0,33.1031,33.1031,33.0332,33.0472,189792.0
2016-12-07 13:00:00,47.29,47.37,47.18,47.36,237616.0,33.0472,33.1031,32.9703,33.0961,237616.0
2016-12-07 13:30:00,47.36,47.38,47.29,47.32,272010.0,33.0961,33.1101,33.0472,33.0681,272010.0
2016-12-07 14:00:00,47.32,47.33,47.17,47.21,429823.0,33.0681,33.0751,32.9633,32.9913,429823.0
2016-12-07 14:30:00,47.2,47.22,47.07,47.1,374215.0,32.9843,32.9982,32.8934,32.9144,374215.0
2016-12-07 15:00:00,47.1,47.19,47.05,47.19,573156.0,32.9144,32.9773,32.8794,32.9773,573156.0
2016-12-07 15:30:00,47.19,47.23,47.1,47.15,1058552.0,32.9773,33.0052,32.9144,32.9493,1058552.0
2016-12-08 09:30:00,46.89,47.01,46.58,46.94,592462.0,32.7676,32.8515,32.551,32.8026,592462.0
2016-12-08 10:00:00,46.94,47.16,46.91,46.94,406318.0,32.8026,32.9563,32.7816,32.8026,406318.0
2016-12-08 10:30:00,46.94,47.16,46.89,46.91,398251.0,32.8026,32.9563,32.7676,32.7816,398251.0
2016-12-08 11:00:00,46.91,47.17,46.88,47.11,342487.0,32.7816,32.9633,32.7606,32.9214,342487.0
2016-12-08 11:30:00,47.11,47.12,46.97,47.05,345653.0,32.9214,32.9284,32.8235,32.8794,345653.0
2016-12-08 12:00:00,47.05,47.11,47.0,47.08,183125.0,32.8794,32.9214,32.8445,32.9004,183125.0
2016-12-08 12:30:00,47.08,47.19,47.05,47.19,216132.0,32.9004,32.9773,32.8794,32.9773,216132.0
2016-12-08 13:00:00,47.19,47.23,47.13,47.2,258812.0,32.9773,33.0052,32.9353,32.9843,258812.0
2016-12-08 13:30:00,47.19,47.4,47.14,47.38,240259.0,32.9773,33.124,32.9423,33.1101,240259.0
2016-12-08 14:00:00,47.38,47.46,47.35,47.39,261797.0,33.1101,33.166,33.0891,33.117,261797.0
2016-12-08 14:30:00,47.39,47.43,47.32,47.4,207162.0,33.117,33.145,33.0681,33.124,207162.0
2016-12-08 15:00:00,47.39,47.4,47.29,47.3,258809.0,33.117,33.124,33.0472,33.0541,258809.0
2016-12-08 15:30:00,47.3,47.44,47.29,47.4,672681.0,33.0541,33.152,33.0472,33.124,672681.0
2016-12-09 09:30:00,47.41,47.52,47.32,47.42,287786.0,33.131,33.2079,33.0681,33.138,287786.0
2016-12-09 10:00:00,47.43,47.59,47.37,47.42,273993.0,33.145,33.2568,33.1031,33.138,273993.0
2016-12-09 10:30:00,47.42,47.63,47.4,47.63,544166.0,33.138,33.2848,33.124,33.2848,544166.0
2016-12-09 11:00:00,47.63,47.64,47.48,47.62,262119.0,33.2848,33.2917,33.1799,33.2778,262119.0
2016-12-09 11:30:00,47.61,47.61,47.51,47.55,190723.0,33.2708,33.2708,33.2009,33.2289,190723.0
2016-12-09 12:00:00,47.55,47.64,47.51,47.57,198561.0,33.2289,33.2917,33.2009,33.2428,198561.0
2016-12-09 12:30:00,47.56,47.58,47.46,47.48,211586.0,33.2358,33.2498,33.166,33.1799,211586.0
2016-12-09 13:00:00,47.48,47.53,47.43,47.5,149089.0,33.1799,33.2149,33.145,33.1939,149089.0
2016-12-09 13:30:00,47.51,47.57,47.49,47.51,177136.0,33.2009,33.2428,33.1869,33.2009,177136.0
2016-12-09 14:00:00,47.51,47.72,47.51,47.65,233440.0,33.2009,33.3477,33.2009,33.2987,233440.0
2016-12-09 14:30:00,47.65,47.78,47.59,47.78,343343.0,33.2987,33.3896,33.2568,33.3896,343343.0
2016-12-09 15:00:00,47.76,47.95,47.74,47.92,393142.0,33.3756,33.5084,33.3616,33.4874,393142.0
2016-12-09 15:30:00,47.93,47.95,47.8,47.93,541474.0,33.4944,33.5084,33.4036,33.4944,541474.0
2016-12-12 09:30:00,47.83,48.15,47.81,48.15,642163.0,33.4245,33.6481,33.4105,33.6481,642163.0
2016-12-12 10:00:00,48.14,48.52,48.14,48.52,324398.0,33.6412,33.9067,33.6412,33.9067,324398.0
2016-12-12 10:30:00,48.52,48.55,48.34,48.46,268947.0,33.9067,33.9277,33.7809,33.8648,268947.0
2016-12-12 11:00:00,48.45,48.65,48.43,48.65,270497.0,33.8578,33.9976,33.8438,33.9976,270497.0
2016-12-12 11:30:00,48.65,48.7,48.57,48.69,241328.0,33.9976,34.0325,33.9416,34.0255,241328.0
2016-12-12 12:00:00,48.69,48.73,48.6,48.7,254327.0,34.0255,34.0535,33.9626,34.0325,254327.0
2016-12-12 12:30:00,48.7,48.73,48.6,48.71,201047.0,34.0325,34.0535,33.9626,34.0395,201047.0
2016-12-12 13:00:00,48.7,48.72,48.58,48.6,213998.0,34.0325,34.0465,33.9486,33.9626,213998.0
2016-12-12 13:30:00,48.6,48.61,48.49,48.58,243717.0,33.9626,33.9696,33.8857,33.9486,243717.0
2016-12-12 14:00:00,48.58,48.65,48.53,48.55,216040.0,33.9486,33.9976,33.9137,33.9277,216040.0
2016-12-12 14:30:00,48.55,48.6,48.47,48.58,200120.0,33.9277,33.9626,33.8718,33.9486,200120.0
2016-12-12 15:00:00,48.59,48.71,48.55,48.67,278786.0,33.9556,34.0395,33.9277,34.0115,278786.0
2016-12-12 15:30:00,48.68,48.75,48.61,48.72,687796.0,34.0185,34.0674,33.9696,34.0465,687796.0
2016-12-13 09:30:00,48.82,48.98,48.71,48.83,425239.0,34.1164,34.2282,34.0395,34.1233,425239.0
2016-12-13 10:00:00,48.82,48.83,48.63,48.71,320164.0,34.1164,34.1233,33.9836,34.0395,320164.0
2016-12-13 10:30:00,48.71,48.89,48.67,48.86,265485.0,34.0395,34.1653,34.0115,34.1443,265485.0
2016-12-13 11:00:00,48.85,48.87,48.7,48.84,163731.0,34.1373,34.1513,34.0325,34.1303,163731.0
2016-12-13 11:30:00,48.84,48.85,48.67,48.81,166156.0,34.1303,34.1373,34.0115,34.1094,166156.0
2016-12-13 12:00:00,48.8,48.84,48.71,48.82,146522.0,34.1024,34.1303,34.0395,34.1164,146522.0
2016-12-13 12:30:00,48.82,48.86,48.75,48.81,135968.0,34.1164,34.1443,34.0674,34.1094,135968.0
2016-12-13 13:00:00,48.81,48.9,48.78,48.88,163334.0,34.1094,34.1723,34.0884,34.1583,163334.0
2016-12-13 13:30:00,48.88,48.94,48.84,48.89,220762.0,34.1583,34.2002,34.1303,34.1653,220762.0
2016-12-13 14:00:00,48.89,49.06,48.88,49.01,298601.0,34.1653,34.2841,34.1583,34.2491,298601.0
2016-12-13 14:30:00,49.0,49.07,48.97,49.02,277718.0,34.2421,34.2911,34.2212,34.2561,277718.0
2016-12-13 15:00:00,49.02,49.15,48.97,49.15,457626.0,34.2561,34.347,34.2212,34.347,457626.0
2016-12-13 15:30:00,49.14,49.21,49.12,49.19,1005464.0,34.34,34.3889,34.326,34.3749,1005464.0
2016-12-14 09:30:00,49.36,49.64,49.12,49.19,436453.0,34.4937,34.6894,34.326,34.3749,436453.0
2016-12-14 10:00:00,49.19,49.19,48.95,49.02,236189.0,34.3749,34.3749,34.2072,34.2561,236189.0
2016-12-14 10:30:00,49.02,49.2,48.97,49.13,252186.0,34.2561,34.3819,34.2212,34.333,252186.0
2016-12-14 11:00:00,49.14,49.15,48.96,49.06,277376.0,34.34,34.347,34.2142,34.2841,277376.0
2016-12-14 11:30:00,49.06,49.25,49.05,49.23,216399.0,34.2841,34.4168,34.2771,34.4029,216399.0
2016-12-14 12:00:00,49.23,49.34,49.23,49.31,273565.0,34.4029,34.4797,34.4029,34.4588,273565.0
2016-12-14 12:30:00,49.3,49.34,49.25,49.28,221159.0,34.4518,34.4797,34.4168,34.4378,221159.0
2016-12-14 13:00:00,49.29,49.45,49.25,49.45,235154.0,34.4448,34.5566,34.4168,34.5566,235154.0
2016-12-14 13:30:00,49.44,49.52,49.33,49.49,211277.0,34.5496,34.6055,34.4728,34.5846,211277.0
2016-12-14 14:00:00,49.5,49.51,48.48,48.57,917882.0,34.5915,34.5985,33.8788,33.9416,917882.0
2016-12-14 14:30:00,48.57,48.77,48.49,48.52,537241.0,33.9416,34.0814,33.8857,33.9067,537241.0
2016-12-14 15:00:00,48.51,48.57,48.42,48.53,612872.0,33.8997,33.9416,33.8368,33.9137,612872.0
2016-12-14 15:30:00,48.53,48.74,48.39,48.47,1047397.0,33.9137,34.0604,33.8159,33.8718,1047397.0
2016-12-15 09:30:00,48.03,48.2,47.79,47.97,642735.0,33.5643,33.6831,33.3966,33.5224,642735.0
2016-12-15 10:00:00,47.99,48.34,47.97,48.25,556907.0,33.5363,33.7809,33.5224,33.718,556907.0
2016-12-15 10:30:00,48.25,48.36,48.24,48.33,373413.0,33.718,33.7949,33.711,33.7739,373413.0
2016-12-15 11:00:00,48.34,48.38,48.27,48.31,332698.0,33.7809,33.8089,33.732,33.76,332698.0
2016-12-15 11:30:00,48.31,48.36,48.19,48.25,364025.0,33.76,33.7949,33.6761,33.718,364025.0
2016-12-15 12:00:00,48.25,48.46,48.25,48.39,240697.0,33.718,33.8648,33.718,33.8159,240697.0
2016-12-15 12:30:00,48.38,48.41,48.29,48.33,153287.0,33.8089,33.8298,33.746,33.7739,153287.0
2016-12-15 13:00:00,48.33,48.41,48.26,48.27,153128.0,33.7739,33.8298,33.725,33.732,153128.0
2016-12-15 13:30:00,48.28,48.3,48.16,48.21,222058.0,33.739,33.753,33.6551,33.6901,222058.0
2016-12-15 14:00:00,48.2,48.45,48.19,48.41,202549.0,33.6831,33.8578,33.6761,33.8298,202549.0
2016-12-15 14:30:00,48.41,48.57,48.41,48.47,342935.0,33.8298,33.9416,33.8298,33.8718,342935.0
2016-12-15 15:00:00,48.47,48.48,48.37,48.39,205486.0,33.8718,33.8788,33.8019,33.8159,205486.0
2016-12-15 15:30:00,48.39,48.55,48.38,48.47,761146.0,33.8159,33.9277,33.8089,33.8718,761146.0
2016-12-16 09:30:00,48.5,48.82,48.41,48.46,1390745.0,33.8927,34.1164,33.8298,33.8648,1390745.0
2016-12-16 10:00:00,48.46,48.63,48.46,48.49,198521.0,33.8648,33.9836,33.8648,33.8857,198521.0
2016-12-16 10:30:00,48.48,48.62,48.43,48.62,170749.0,33.8788,33.9766,33.8438,33.9766,170749.0
2016-12-16 11:00:00,48.62,48.83,48.57,48.82,209519.0,33.9766,34.1233,33.9416,34.1164,209519.0
2016-12-16 11:30:00,48.83,48.96,48.83,48.9,228742.0,34.1233,34.2142,34.1233,34.1723,228742.0
2016-12-16 12:00:00,48.9,48.94,48.83,48.89,134031.0,34.1723,34.2002,34.1233,34.1653,134031.0
2016-12-16 12:30:00,48.89,49.0,48.87,48.88,155521.0,34.1653,34.2421,34.1513,34.1583,155521.0
2016-12-16 13:00:00,48.89,48.89,48.8,48.84,145552.0,34.1653,34.1653,34.1024,34.1303,145552.0
2016-12-16 13:30:00,48.84,48.84,48.7,48.74,144296.0,34.1303,34.1303,34.0325,34.0604,144296.0
2016-12-16 14:00:00,48.75,48.8,48.7,48.76,132682.0,34.0674,34.1024,34.0325,34.0744,132682.0
2016-12-16 14:30:00,48.75,48.84,48.7,48.82,181749.0,34.0674,34.1303,34.0325,34.1164,181749.0
2016-12-16 15:00:00,48.83,48.84,48.67,48.67,339962.0,34.1233,34.1303,34.0115,34.0115,339962.0
2016-12-16 15:30:00,48.68,48.92,48.65,48.91,803615.0,34.0185,34.1862,33.9976,34.1792,803615.0
2016-12-19 09:30:00,49.05,49.29,48.84,49.0,285662.0,34.2771,34.4448,34.1303,34.2421,285662.0
2016-12-19 10:00:00,49.01,49.11,48.82,48.84,298754.0,34.2491,34.319,34.1164,34.1303,298754.0
2016-12-19 10:30:00,48.84,48.84,48.69,48.69,209423.0,34.1303,34.1303,34.0255,34.0255,209423.0
2016-12-19 11:00:00,48.69,48.97,48.67,48.94,162421.0,34.0255,34.2212,34.0115,34.2002,162421.0
2016-12-19 11:30:00,48.94,48.99,48.84,48.99,185938.0,34.2002,34.2352,34.1303,34.2352,185938.0
2016-12-19 12:00:00,48.99,49.03,48.95,48.98,138596.0,34.2352,34.2631,34.2072,34.2282,138596.0
2016-12-19 12:30:00,48.98,49.03,48.97,49.02,87551.0,34.2282,34.2631,34.2212,34.2561,87551.0
2016-12-19 13:00:00,49.01,49.1,49.0,49.1,135808.0,34.2491,34.312,34.2421,34.312,135808.0
2016-12-19 13:30:00,49.09,49.1,48.96,49.06,120943.0,34.305,34.312,34.2142,34.2841,120943.0
2016-12-19 14:00:00,49.06,49.13,49.04,49.11,105839.0,34.2841,34.333,34.2701,34.319,105839.0
2016-12-19 14:30:00,49.12,49.12,49.03,49.04,151707.0,34.326,34.326,34.2631,34.2701,151707.0
2016-12-19 15:00:00,49.04,49.04,48.97,49.01,147016.0,34.2701,34.2701,34.2212,34.2491,147016.0
2016-12-19 15:30:00,49.02,49.11,48.98,49.09,324208.0,34.2561,34.319,34.2282,34.305,324208.0
2016-12-20 09:30:00,49.09,49.26,48.9,49.2,258771.0,34.305,34.4238,34.1723,34.3819,258771.0
2016-12-20 10:00:00,49.19,49.38,49.18,49.32,300913.0,34.3749,34.5077,34.3679,34.4658,300913.0
2016-12-20 10:30:00,49.33,49.35,49.11,49.28,173557.0,34.4728,34.4867,34.319,34.4378,173557.0
2016-12-20 11:00:00,49.29,49.33,49.23,49.24,187717.0,34.4448,34.4728,34.4029,34.4099,187717.0
2016-12-20 11:30:00,49.24,49.27,49.13,49.17,140717.0,34.4099,34.4308,34.333,34.3609,140717.0
2016-12-20 12:00:00,49.15,49.25,49.12,49.15,104471.0,34.347,34.4168,34.326,34.347,104471.0
2016-12-20 12:30:00,49.14,49.2,49.11,49.17,87973.0,34.34,34.3819,34.319,34.3609,87973.0
2016-12-20 13:00:00,49.16,49.17,49.07,49.13,122877.0,34.354,34.3609,34.2911,34.333,122877.0
2016-12-20 13:30:00,49.13,49.23,49.1,49.22,113891.0,34.333,34.4029,34.312,34.3959,113891.0
2016-12-20 14:00:00,49.22,49.22,49.12,49.19,101834.0,34.3959,34.3959,34.326,34.3749,101834.0
2016-12-20 14:30:00,49.18,49.25,49.12,49.24,134994.0,34.3679,34.4168,34.326,34.4099,134994.0
2016-12-20 15:00:00,49.23,49.24,49.13,49.22,184787.0,34.4029,34.4099,34.333,34.3959,184787.0
2016-12-20 15:30:00,49.23,49.25,49.16,49.2,346359.0,34.4029,34.4168,34.354,34.3819,346359.0
2016-12-21 09:30:00,49.26,49.44,49.2,49.35,242151.0,34.4238,34.5496,34.3819,34.4867,242151.0
2016-12-21 10:00:00,49.36,49.54,49.36,49.42,255888.0,34.4937,34.6195,34.4937,34.5356,255888.0
2016-12-21 10:30:00,49.42,49.51,49.4,49.44,141923.0,34.5356,34.5985,34.5217,34.5496,141923.0
2016-12-21 11:00:00,49.44,49.53,49.36,49.47,151996.0,34.5496,34.6125,34.4937,34.5706,151996.0
2016-12-21 11:30:00,49.48,49.55,49.39,49.46,127511.0,34.5776,34.6265,34.5147,34.5636,127511.0
2016-12-21 12:00:00,49.45,49.45,49.34,49.34,132851.0,34.5566,34.5566,34.4797,34.4797,132851.0
2016-12-21 12:30:00,49.35,49.45,49.3,49.42,123024.0,34.4867,34.5566,34.4518,34.5356,123024.0
2016-12-21 13:00:00,49.43,49.44,49.36,49.37,125881.0,34.5426,34.5496,34.4937,34.5007,125881.0
2016-12-21 13:30:00,49.38,49.4,49.33,49.38,83169.0,34.5077,34.5217,34.4728,34.5077,83169.0
2016-12-21 14:00:00,49.38,49.44,49.38,49.41,116264.0,34.5077,34.5496,34.5077,34.5287,116264.0
2016-12-21 14:30:00,49.41,49.46,49.41,49.44,230904.0,34.5287,34.5636,34.5287,34.5496,230904.0
2016-12-21 15:00:00,49.43,49.44,49.32,49.38,199319.0,34.5426,34.5496,34.4658,34.5077,199319.0
2016-12-21 15:30:00,49.37,49.38,49.22,49.24,359105.0,34.5007,34.5077,34.3959,34.4099,359105.0
2016-12-22 09:30:00,49.15,49.24,49.02,49.08,217623.0,34.347,34.4099,34.2561,34.298,217623.0
2016-12-22 10:00:00,49.07,49.25,48.96,49.23,461677.0,34.2911,34.4168,34.2142,34.4029,461677.0
2016-12-22 10:30:00,49.22,49.31,49.18,49.27,148404.0,34.3959,34.4588,34.3679,34.4308,148404.0
2016-12-22 11:00:00,49.28,49.29,49.17,49.26,96114.0,34.4378,34.4448,34.3609,34.4238,96114.0
2016-12-22 11:30:00,49.27,49.27,49.16,49.19,94149.0,34.4308,34.4308,34.354,34.3749,94149.0
2016-12-22 12:00:00,49.2,49.27,49.1,49.21,136074.0,34.3819,34.4308,34.312,34.3889,136074.0
2016-12-22 12:30:00,49.21,49.3,49.21,49.23,111628.0,34.3889,34.4518,34.3889,34.4029,111628.0
2016-12-22 13:00:00,49.23,49.24,49.16,49.18,107468.0,34.4029,34.4099,34.354,34.3679,107468.0
2016-12-22 13:30:00,49.19,49.22,49.13,49.21,91605.0,34.3749,34.3959,34.333,34.3889,91605.0
2016-12-22 14:00:00,49.21,49.29,49.2,49.29,102874.0,34.3889,34.4448,34.3819,34.4448,102874.0
2016-12-22 14:30:00,49.29,49.37,49.28,49.36,104237.0,34.4448,34.5007,34.4378,34.4937,104237.0
2016-12-22 15:00:00,49.37,49.38,49.26,49.33,142321.0,34.5007,34.5077,34.4238,34.4728,142321.0
2016-12-22 15:30:00,49.32,49.37,49.24,49.35,407470.0,34.4658,34.5007,34.4099,34.4867,407470.0
2016-12-23 09:30:00,49.36,49.44,49.24,49.35,171781.0,34.4937,34.5496,34.4099,34.4867,171781.0
2016-12-23 10:00:00,49.35,49.46,49.25,49.39,129062.0,34.4867,34.5636,34.4168,34.5147,129062.0
2016-12-23 10:30:00,49.39,49.45,49.36,49.42,95370.0,34.5147,34.5566,34.4937,34.5356,95370.0
2016-12-23 11:00:00,49.41,49.5,49.39,49.45,98248.0,34.5287,34.5915,34.5147,34.5566,98248.0
2016-12-23 11:30:00,49.45,49.46,49.35,49.36,77216.0,34.5566,34.5636,34.4867,34.4937,77216.0
2016-12-23 12:00:00,49.36,49.39,49.3,49.3,43951.0,34.4937,34.5147,34.4518,34.4518,43951.0
2016-12-23 12:30:00,49.3,49.36,49.29,49.29,78690.0,34.4518,34.4937,34.4448,34.4448,78690.0
2016-12-23 13:00:00,49.28,49.29,49.2,49.22,84232.0,34.4378,34.4448,34.3819,34.3959,84232.0
2016-12-23 13:30:00,49.22,49.28,49.2,49.27,40362.0,34.3959,34.4378,34.3819,34.4308,40362.0
2016-12-23 14:00:00,49.27,49.27,49.23,49.24,39095.0,34.4308,34.4308,34.4029,34.4099,39095.0
2016-12-23 14:30:00,49.24,49.31,49.23,49.3,104509.0,34.4099,34.4588,34.4029,34.4518,104509.0
2016-12-23 15:00:00,49.31,49.39,49.31,49.31,93381.0,34.4588,34.5147,34.4588,34.4588,93381.0
2016-12-23 15:30:00,49.32,49.37,49.28,49.33,242927.0,34.4658,34.5007,34.4378,34.4728,242927.0
2016-12-27 09:30:00,49.32,49.35,49.09,49.11,287919.0,34.4658,34.4867,34.305,34.319,287919.0
2016-12-27 10:00:00,49.11,49.28,49.1,49.27,161843.0,34.319,34.4378,34.312,34.4308,161843.0
2016-12-27 10:30:00,49.27,49.34,49.2,49.23,100692.0,34.4308,34.4797,34.3819,34.4029,100692.0
2016-12-27 11:00:00,49.23,49.28,49.2,49.24,62900.0,34.4029,34.4378,34.3819,34.4099,62900.0
2016-12-27 11:30:00,49.24,49.26,49.18,49.23,102559.0,34.4099,34.4238,34.3679,34.4029,102559.0
2016-12-27 12:00:00,49.23,49.33,49.21,49.28,81705.0,34.4029,34.4728,34.3889,34.4378,81705.0
2016-12-27 12:30:00,49.29,49.35,49.28,49.34,74296.0,34.4448,34.4867,34.4378,34.4797,74296.0
2016-12-27 13:00:00,49.34,49.4,49.33,49.37,95575.0,34.4797,34.5217,34.4728,34.5007,95575.0
2016-12-27 13:30:00,49.37,49.44,49.34,49.37,89322.0,34.5007,34.5496,34.4797,34.5007,89322.0
2016-12-27 14:00:00,49.37,49.46,49.34,49.41,90864.0,34.5007,34.5636,34.4797,34.5287,90864.0
2016-12-27 14:30:00,49.41,49.45,49.41,49.43,64424.0,34.5287,34.5566,34.5287,34.5426,64424.0
2016-12-27 15:00:00,49.43,49.43,49.33,49.34,109347.0,34.5426,34.5426,34.4728,34.4797,109347.0
2016-12-27 15:30:00,49.34,49.36,49.22,49.31,303607.0,34.4797,34.4937,34.3959,34.4588,303607.0
2016-12-28 09:30:00,49.36,49.44,49.02,49.02,272414.0,34.4937,34.5496,34.2561,34.2561,272414.0
2016-12-28 10:00:00,49.01,49.2,49.01,49.13,207935.0,34.2491,34.3819,34.2491,34.333,207935.0
2016-12-28 10:30:00,49.12,49.19,49.08,49.17,180083.0,34.326,34.3749,34.298,34.3609,180083.0
2016-12-28 11:00:00,49.18,49.21,49.1,49.15,169893.0,34.3679,34.3889,34.312,34.347,169893.0
2016-12-28 11:30:00,49.15,49.2,49.07,49.07,84152.0,34.347,34.3819,34.2911,34.2911,84152.0
2016-12-28 12:00:00,49.08,49.08,48.97,48.98,146811.0,34.298,34.298,34.2212,34.2282,146811.0
2016-12-28 12:30:00,48.98,48.99,48.89,48.95,130010.0,34.2282,34.2352,34.1653,34.2072,130010.0
2016-12-28 13:00:00,48.95,49.02,48.95,49.0,94840.0,34.2072,34.2561,34.2072,34.2421,94840.0
2016-12-28 13:30:00,49.01,49.01,48.93,48.94,79428.0,34.2491,34.2491,34.1932,34.2002,79428.0
2016-12-28 14:00:00,48.93,48.97,48.9,48.91,88873.0,34.1932,34.2212,34.1723,34.1792,88873.0
2016-12-28 14:30:00,48.91,48.99,48.91,48.94,91471.0,34.1792,34.2352,34.1792,34.2002,91471.0
2016-12-28 15:00:00,48.94,48.94,48.83,48.83,134057.0,34.2002,34.2002,34.1233,34.1233,134057.0
2016-12-28 15:30:00,48.83,48.94,48.8,48.9,329360.0,34.1233,34.2002,34.1024,34.1723,329360.0
2016-12-29 09:30:00,49.19,49.19,48.91,49.01,228736.0,34.3749,34.3749,34.1792,34.2491,228736.0
2016-12-29 10:00:00,49.02,49.07,48.9,48.98,146955.0,34.2561,34.2911,34.1723,34.2282,146955.0
2016-12-29 10:30:00,48.97,49.24,48.96,49.2,181138.0,34.2212,34.4099,34.2142,34.3819,181138.0
2016-12-29 11:00:00,49.21,49.21,49.12,49.19,151997.0,34.3889,34.3889,34.326,34.3749,151997.0
2016-12-29 11:30:00,49.19,49.25,49.16,49.22,145204.0,34.3749,34.4168,34.354,34.3959,145204.0
2016-12-29 12:00:00,49.23,49.26,49.18,49.25,175054.0,34.4029,34.4238,34.3679,34.4168,175054.0
2016-12-29 12:30:00,49.25,49.29,49.22,49.29,111194.0,34.4168,34.4448,34.3959,34.4448,111194.0
2016-12-29 13:00:00,49.29,49.36,49.28,49.31,122547.0,34.4448,34.4937,34.4378,34.4588,122547.0
2016-12-29 13:30:00,49.3,49.39,49.28,49.38,126464.0,34.4518,34.5147,34.4378,34.5077,126464.0
2016-12-29 14:00:00,49.39,49.41,49.34,49.37,104263.0,34.5147,34.5287,34.4797,34.5007,104263.0
2016-12-29 14:30:00,49.37,49.44,49.37,49.38,129538.0,34.5007,34.5496,34.5007,34.5077,129538.0
2016-12-29 15:00:00,49.39,49.43,49.32,49.4,155772.0,34.5147,34.5426,34.4658,34.5217,155772.0
2016-12-29 15:30:00,49.4,49.42,49.31,49.38,415625.0,34.5217,34.5356,34.4588,34.5077,415625.0
2016-12-30 09:30:00,49.44,49.55,49.25,49.42,214541.0,34.5496,34.6265,34.4168,34.5356,214541.0
2016-12-30 10:00:00,49.42,49.47,49.33,49.41,212691.0,34.5356,34.5706,34.4728,34.5287,212691.0
2016-12-30 10:30:00,49.4,49.54,49.29,49.31,192876.0,34.5217,34.6195,34.4448,34.4588,192876.0
2016-12-30 11:00:00,49.31,49.39,49.28,49.37,178951.0,34.4588,34.5147,34.4378,34.5007,178951.0
2016-12-30 11:30:00,49.38,49.52,49.36,49.46,139933.0,34.5077,34.6055,34.4937,34.5636,139933.0
2016-12-30 12:00:00,49.45,49.5,49.4,49.48,106258.0,34.5566,34.5915,34.5217,34.5776,106258.0
2016-12-30 12:30:00,49.48,49.49,49.36,49.4,128218.0,34.5776,34.5846,34.4937,34.5217,128218.0
2016-12-30 13:00:00,49.41,49.44,49.35,49.41,70419.0,34.5287,34.5496,34.4867,34.5287,70419.0
2016-12-30 13:30:00,49.41,49.43,49.37,49.43,111032.0,34.5287,34.5426,34.5007,34.5426,111032.0
2016-12-30 14:00:00,49.43,49.44,49.3,49.31,122665.0,34.5426,34.5496,34.4518,34.4588,122665.0
2016-12-30 14:30:00,49.32,49.34,49.21,49.29,166045.0,34.4658,34.4797,34.3889,34.4448,166045.0
2016-12-30 15:00:00,49.29,49.29,49.19,49.28,151102.0,34.4448,34.4448,34.3749,34.4378,151102.0
2016-12-30 15:30:00,49.28,49.28,49.03,49.2,601487.0,34.4378,34.4378,34.2631,34.3819,601487.0
2017-01-03 09:30:00,49.15,49.15,48.67,48.98,587739.0,34.347,34.347,34.0115,34.2282,587739.0
2017-01-03 10:00:00,48.97,48.97,48.78,48.83,309223.0,34.2212,34.2212,34.0884,34.1233,309223.0
2017-01-03 10:30:00,48.82,49.07,48.8,48.98,347235.0,34.1164,34.2911,34.1024,34.2282,347235.0
2017-01-03 11:00:00,48.99,49.18,48.93,49.05,294748.0,34.2352,34.3679,34.1932,34.2771,294748.0
2017-01-03 11:30:00,49.05,49.2,48.94,49.08,208214.0,34.2771,34.3819,34.2002,34.298,208214.0
2017-01-03 12:00:00,49.09,49.17,49.07,49.13,108761.0,34.305,34.3609,34.2911,34.333,108761.0
2017-01-03 12:30:00,49.14,49.22,49.12,49.19,113273.0,34.34,34.3959,34.326,34.3749,113273.0
2017-01-03 13:00:00,49.18,49.25,49.09,49.1,125229.0,34.3679,34.4168,34.305,34.312,125229.0
2017-01-03 13:30:00,49.09,49.1,48.93,48.97,124633.0,34.305,34.312,34.1932,34.2212,124633.0
2017-01-03 14:00:00,48.97,49.07,48.96,49.05,113152.0,34.2212,34.2911,34.2142,34.2771,113152.0
2017-01-03 14:30:00,49.05,49.13,49.01,49.05,150447.0,34.2771,34.333,34.2491,34.2771,150447.0
2017-01-03 15:00:00,49.05,49.1,48.97,49.05,188221.0,34.2771,34.312,34.2212,34.2771,188221.0
2017-01-03 15:30:00,49.04,49.05,48.93,49.03,478988.0,34.2701,34.2771,34.1932,34.2631,478988.0
2017-01-04 09:30:00,49.02,49.27,49.0,49.19,333958.0,34.2561,34.4308,34.2421,34.3749,333958.0
2017-01-04 10:00:00,49.2,49.27,49.13,49.21,303302.0,34.3819,34.4308,34.333,34.3889,303302.0
2017-01-04 10:30:00,49.22,49.25,49.09,49.14,240015.0,34.3959,34.4168,34.305,34.34,240015.0
2017-01-04 11:00:00,49.13,49.3,49.09,49.23,226177.0,34.333,34.4518,34.305,34.4029,226177.0
2017-01-04 11:30:00,49.23,49.24,49.14,49.16,221906.0,34.4029,34.4099,34.34,34.354,221906.0
2017-01-04 12:00:00,49.16,49.17,49.09,49.13,155828.0,34.354,34.3609,34.305,34.333,155828.0
2017-01-04 12:30:00,49.13,49.13,49.02,49.03,156081.0,34.333,34.333,34.2561,34.2631,156081.0
2017-01-04 13:00:00,49.03,49.04,48.93,48.97,374450.0,34.2631,34.2701,34.1932,34.2212,374450.0
2017-01-04 13:30:00,48.97,48.98,48.84,48.84,169285.0,34.2212,34.2282,34.1303,34.1303,169285.0
2017-01-04 14:00:00,48.85,48.99,48.84,48.98,170796.0,34.1373,34.2352,34.1303,34.2282,170796.0
2017-01-04 14:30:00,48.97,48.98,48.88,48.92,144348.0,34.2212,34.2282,34.1583,34.1862,144348.0
2017-01-04 15:00:00,48.92,49.01,48.91,48.97,192481.0,34.1862,34.2491,34.1792,34.2212,192481.0
2017-01-04 15:30:00,48.97,49.04,48.94,48.98,406196.0,34.2212,34.2701,34.2002,34.2282,406196.0
2017-01-05 09:30:00,49.05,49.1,48.61,48.71,464383.0,34.2771,34.312,33.9696,34.0395,464383.0
2017-01-05 10:00:00,48.71,48.85,48.69,48.79,241673.0,34.0395,34.1373,34.0255,34.0954,241673.0
2017-01-05 10:30:00,48.79,48.92,48.74,48.86,297338.0,34.0954,34.1862,34.0604,34.1443,297338.0
2017-01-05 11:00:00,48.85,49.14,48.82,49.11,423034.0,34.1373,34.34,34.1164,34.319,423034.0
2017-01-05 11:30:00,49.12,49.21,49.08,49.08,282354.0,34.326,34.3889,34.298,34.298,282354.0
2017-01-05 12:00:00,49.09,49.11,48.97,48.98,373220.0,34.305,34.319,34.2212,34.2282,373220.0
2017-01-05 12:30:00,48.98,48.98,48.77,48.87,163879.0,34.2282,34.2282,34.0814,34.1513,163879.0
2017-01-05 13:00:00,48.88,48.92,48.84,48.91,258946.0,34.1583,34.1862,34.1303,34.1792,258946.0
2017-01-05 13:30:00,48.91,49.06,48.89,49.05,300726.0,34.1792,34.2841,34.1653,34.2771,300726.0
2017-01-05 14:00:00,49.05,49.11,49.03,49.06,145996.0,34.2771,34.319,34.2631,34.2841,145996.0
2017-01-05 14:30:00,49.05,49.12,49.03,49.09,176292.0,34.2771,34.326,34.2631,34.305,176292.0
2017-01-05 15:00:00,49.08,49.11,48.98,48.98,224999.0,34.298,34.319,34.2282,34.2282,224999.0
2017-01-05 15:30:00,48.98,49.2,48.95,49.13,640313.0,34.2282,34.3819,34.2072,34.333,640313.0
2017-01-06 09:30:00,48.96,49.03,48.8,48.84,399788.0,34.2142,34.2631,34.1024,34.1303,399788.0
2017-01-06 10:00:00,48.84,48.89,48.76,48.82,349157.0,34.1303,34.1653,34.0744,34.1164,349157.0
2017-01-06 10:30:00,48.82,48.92,48.77,48.84,333653.0,34.1164,34.1862,34.0814,34.1303,333653.0
2017-01-06 11:00:00,48.84,48.89,48.79,48.89,233546.0,34.1303,34.1653,34.0954,34.1653,233546.0
2017-01-06 11:30:00,48.88,48.99,48.87,48.96,254623.0,34.1583,34.2352,34.1513,34.2142,254623.0
2017-01-06 12:00:00,48.97,49.16,48.95,49.14,232234.0,34.2212,34.354,34.2072,34.34,232234.0
2017-01-06 12:30:00,49.14,49.2,49.04,49.04,234923.0,34.34,34.3819,34.2701,34.2701,234923.0
2017-01-06 13:00:00,49.05,49.14,48.98,49.13,202682.0,34.2771,34.34,34.2282,34.333,202682.0
2017-01-06 13:30:00,49.12,49.15,49.03,49.03,216486.0,34.326,34.347,34.2631,34.2631,216486.0
2017-01-06 14:00:00,49.04,49.17,49.02,49.14,168422.0,34.2701,34.3609,34.2561,34.34,168422.0
2017-01-06 14:30:00,49.13,49.14,49.04,49.09,156339.0,34.333,34.34,34.2701,34.305,156339.0
2017-01-06 15:00:00,49.09,49.16,49.06,49.08,409774.0,34.305,34.354,34.2841,34.298,409774.0
2017-01-06 15:30:00,49.08,49.1,48.99,49.02,722199.0,34.298,34.312,34.2352,34.2561,722199.0
2017-01-09 09:30:00,48.9,49.16,48.74,48.77,395237.0,34.1723,34.354,34.0604,34.0814,395237.0
2017-01-09 10:00:00,48.76,48.94,48.7,48.84,229721.0,34.0744,34.2002,34.0325,34.1303,229721.0
2017-01-09 10:30:00,48.85,48.94,48.82,48.91,248011.0,34.1373,34.2002,34.1164,34.1792,248011.0
2017-01-09 11:00:00,48.91,48.92,48.72,48.73,219062.0,34.1792,34.1862,34.0465,34.0535,219062.0
2017-01-09 11:30:00,48.72,48.78,48.68,48.77,135897.0,34.0465,34.0884,34.0185,34.0814,135897.0
2017-01-09 12:00:00,48.76,48.79,48.67,48.77,161968.0,34.0744,34.0954,34.0115,34.0814,161968.0
2017-01-09 12:30:00,48.78,48.78,48.7,48.71,87699.0,34.0884,34.0884,34.0325,34.0395,87699.0
2017-01-09 13:00:00,48.7,48.72,48.6,48.63,142678.0,34.0325,34.0465,33.9626,33.9836,142678.0
2017-01-09 13:30:00,48.63,48.64,48.51,48.53,238861.0,33.9836,33.9906,33.8997,33.9137,238861.0
2017-01-09 14:00:00,48.52,48.62,48.52,48.54,145772.0,33.9067,33.9766,33.9067,33.9207,145772.0
2017-01-09 14:30:00,48.53,48.66,48.48,48.64,774496.0,33.9137,34.0045,33.8788,33.9906,774496.0
2017-01-09 15:00:00,48.64,48.67,48.56,48.66,188798.0,33.9906,34.0115,33.9347,34.0045,188798.0
2017-01-09 15:30:00,48.66,48.67,48.53,48.55,491464.0,34.0045,34.0115,33.9137,33.9277,491464.0
2017-01-10 09:30:00,48.6,48.6,48.24,48.41,261685.0,33.9626,33.9626,33.711,33.8298,261685.0
2017-01-10 10:00:00,48.43,48.48,48.35,48.39,249890.0,33.8438,33.8788,33.7879,33.8159,249890.0
2017-01-10 10:30:00,48.39,48.53,48.34,48.47,377194.0,33.8159,33.9137,33.7809,33.8718,377194.0
2017-01-10 11:00:00,48.46,48.56,48.43,48.5,230709.0,33.8648,33.9347,33.8438,33.8927,230709.0
2017-01-10 11:30:00,48.49,48.57,48.46,48.52,139869.0,33.8857,33.9416,33.8648,33.9067,139869.0
2017-01-10 12:00:00,48.52,48.53,48.4,48.4,210124.0,33.9067,33.9137,33.8228,33.8228,210124.0
2017-01-10 12:30:00,48.41,48.46,48.39,48.43,136914.0,33.8298,33.8648,33.8159,33.8438,136914.0
2017-01-10 13:00:00,48.43,48.44,48.36,48.4,128359.0,33.8438,33.8508,33.7949,33.8228,128359.0
2017-01-10 13:30:00,48.4,48.42,48.3,48.32,204482.0,33.8228,33.8368,33.753,33.7669,204482.0
2017-01-10 14:00:00,48.33,48.33,48.19,48.2,143019.0,33.7739,33.7739,33.6761,33.6831,143019.0
2017-01-10 14:30:00,48.2,48.34,48.19,48.34,154644.0,33.6831,33.7809,33.6761,33.7809,154644.0
2017-01-10 15:00:00,48.33,48.43,48.32,48.41,183188.0,33.7739,33.8438,33.7669,33.8298,183188.0
2017-01-10 15:30:00,48.41,48.53,48.37,48.38,497443.0,33.8298,33.9137,33.8019,33.8089,497443.0
2017-01-11 09:30:00,48.3,48.62,48.25,48.53,273676.0,33.753,33.9766,33.718,33.9137,273676.0
2017-01-11 10:00:00,48.54,48.63,48.49,48.5,164416.0,33.9207,33.9836,33.8857,33.8927,164416.0
2017-01-11 10:30:00,48.5,48.55,48.45,48.46,166386.0,33.8927,33.9277,33.8578,33.8648,166386.0
2017-01-11 11:00:00,48.45,48.66,48.45,48.64,148126.0,33.8578,34.0045,33.8578,33.9906,148126.0
2017-01-11 11:30:00,48.63,48.67,48.56,48.62,158316.0,33.9836,34.0115,33.9347,33.9766,158316.0
2017-01-11 12:00:00,48.63,48.69,48.6,48.66,159934.0,33.9836,34.0255,33.9626,34.0045,159934.0
2017-01-11 12:30:00,48.66,48.69,48.57,48.68,128417.0,34.0045,34.0255,33.9416,34.0185,128417.0
2017-01-11 13:00:00,48.69,48.82,48.66,48.69,156583.0,34.0255,34.1164,34.0045,34.0255,156583.0
2017-01-11 13:30:00,48.7,48.77,48.64,48.71,120552.0,34.0325,34.0814,33.9906,34.0395,120552.0
2017-01-11 14:00:00,48.71,48.77,48.66,48.67,96745.0,34.0395,34.0814,34.0045,34.0115,96745.0
2017-01-11 14:30:00,48.67,48.71,48.63,48.7,108364.0,34.0115,34.0395,33.9836,34.0325,108364.0
2017-01-11 15:00:00,48.7,48.72,48.62,48.67,129042.0,34.0325,34.0465,33.9766,34.0115,129042.0
2017-01-11 15:30:00,48.68,48.81,48.64,48.74,292192.0,34.0185,34.1094,33.9906,34.0604,292192.0
2017-01-12 09:30:00,48.8,48.96,48.64,48.76,220059.0,34.1024,34.2142,33.9906,34.0744,220059.0
2017-01-12 10:00:00,48.76,48.8,48.54,48.68,214953.0,34.0744,34.1024,33.9207,34.0185,214953.0
2017-01-12 10:30:00,48.69,48.86,48.66,48.82,206103.0,34.0255,34.1443,34.0045,34.1164,206103.0
2017-01-12 11:00:00,48.81,48.94,48.79,48.93,257727.0,34.1094,34.2002,34.0954,34.1932,257727.0
2017-01-12 11:30:00,48.94,49.0,48.89,48.9,188289.0,34.2002,34.2421,34.1653,34.1723,188289.0
2017-01-12 12:00:00,48.9,49.02,48.89,48.98,117946.0,34.1723,34.2561,34.1653,34.2282,117946.0
2017-01-12 12:30:00,48.98,49.04,48.97,49.03,124074.0,34.2282,34.2701,34.2212,34.2631,124074.0
2017-01-12 13:00:00,49.02,49.03,48.97,49.03,232411.0,34.2561,34.2631,34.2212,34.2631,232411.0
2017-01-12 13:30:00,49.03,49.07,48.97,48.98,167784.0,34.2631,34.2911,34.2212,34.2282,167784.0
2017-01-12 14:00:00,48.99,49.06,48.95,49.0,198745.0,34.2352,34.2841,34.2072,34.2421,198745.0
2017-01-12 14:30:00,49.0,49.01,48.88,48.94,213562.0,34.2421,34.2491,34.1583,34.2002,213562.0
2017-01-12 15:00:00,48.93,48.98,48.89,48.93,251149.0,34.1932,34.2282,34.1653,34.1932,251149.0
2017-01-12 15:30:00,48.94,49.1,48.92,49.0,507951.0,34.2002,34.312,34.1862,34.2421,507951.0
2017-01-13 09:30:00,48.83,48.92,48.66,48.74,352341.0,34.1233,34.1862,34.0045,34.0604,352341.0
2017-01-13 10:00:00,48.75,48.8,48.62,48.65,230449.0,34.0674,34.1024,33.9766,33.9976,230449.0
2017-01-13 10:30:00,48.65,48.88,48.64,48.73,165221.0,33.9976,34.1583,33.9906,34.0535,165221.0
2017-01-13 11:00:00,48.73,48.76,48.51,48.53,166697.0,34.0535,34.0744,33.8997,33.9137,166697.0
2017-01-13 11:30:00,48.53,48.55,48.44,48.51,206443.0,33.9137,33.9277,33.8508,33.8997,206443.0
2017-01-13 12:00:00,48.51,48.54,48.47,48.51,234416.0,33.8997,33.9207,33.8718,33.8997,234416.0
2017-01-13 12:30:00,48.52,48.57,48.46,48.48,137520.0,33.9067,33.9416,33.8648,33.8788,137520.0
2017-01-13 13:00:00,48.47,48.48,48.43,48.45,91672.0,33.8718,33.8788,33.8438,33.8578,91672.0
2017-01-13 13:30:00,48.45,48.46,48.4,48.45,101734.0,33.8578,33.8648,33.8228,33.8578,101734.0
2017-01-13 14:00:00,48.46,48.6,48.44,48.59,169223.0,33.8648,33.9626,33.8508,33.9556,169223.0
2017-01-13 14:30:00,48.59,48.73,48.59,48.73,297019.0,33.9556,34.0535,33.9556,34.0535,297019.0
2017-01-13 15:00:00,48.73,48.76,48.67,48.71,175262.0,34.0535,34.0744,34.0115,34.0395,175262.0
2017-01-13 15:30:00,48.7,48.87,48.69,48.81,469260.0,34.0325,34.1513,34.0255,34.1094,469260.0
2017-01-17 09:30:00,48.95,49.38,48.89,49.38,470086.0,34.2072,34.5077,34.1653,34.5077,470086.0
2017-01-17 10:00:00,49.38,49.62,49.35,49.6,409751.0,34.5077,34.6754,34.4867,34.6614,409751.0
2017-01-17 10:30:00,49.61,49.69,49.46,49.48,311593.0,34.6684,34.7243,34.5636,34.5776,311593.0
2017-01-17 11:00:00,49.48,49.48,49.34,49.41,190925.0,34.5776,34.5776,34.4797,34.5287,190925.0
2017-01-17 11:30:00,49.41,49.43,49.36,49.4,187689.0,34.5287,34.5426,34.4937,34.5217,187689.0
2017-01-17 12:00:00,49.4,49.45,49.37,49.44,166731.0,34.5217,34.5566,34.5007,34.5496,166731.0
2017-01-17 12:30:00,49.44,49.57,49.38,49.57,193126.0,34.5496,34.6405,34.5077,34.6405,193126.0
2017-01-17 13:00:00,49.57,49.59,49.49,49.56,194578.0,34.6405,34.6544,34.5846,34.6335,194578.0
2017-01-17 13:30:00,49.56,49.57,49.48,49.54,283608.0,34.6335,34.6405,34.5776,34.6195,283608.0
2017-01-17 14:00:00,49.55,49.58,49.45,49.58,230097.0,34.6265,34.6475,34.5566,34.6475,230097.0
2017-01-17 14:30:00,49.57,49.62,49.56,49.61,278917.0,34.6405,34.6754,34.6335,34.6684,278917.0
2017-01-17 15:00:00,49.61,49.63,49.54,49.59,507947.0,34.6684,34.6824,34.6195,34.6544,507947.0
2017-01-17 15:30:00,49.58,49.73,49.58,49.69,737097.0,34.6475,34.7523,34.6475,34.7243,737097.0
2017-01-18 09:30:00,49.55,49.76,49.5,49.73,305084.0,34.6265,34.7732,34.5915,34.7523,305084.0
2017-01-18 10:00:00,49.74,49.79,49.54,49.6,154151.0,34.7593,34.7942,34.6195,34.6614,154151.0
2017-01-18 10:30:00,49.61,49.75,49.59,49.67,162436.0,34.6684,34.7663,34.6544,34.7103,162436.0
2017-01-18 11:00:00,49.68,49.75,49.64,49.65,149499.0,34.7173,34.7663,34.6894,34.6964,149499.0
2017-01-18 11:30:00,49.64,49.66,49.54,49.56,137236.0,34.6894,34.7034,34.6195,34.6335,137236.0
2017-01-18 12:00:00,49.56,49.67,49.55,49.64,156141.0,34.6335,34.7103,34.6265,34.6894,156141.0
2017-01-18 12:30:00,49.64,49.73,49.63,49.67,180161.0,34.6894,34.7523,34.6824,34.7103,180161.0
2017-01-18 13:00:00,49.67,49.85,49.67,49.83,243528.0,34.7103,34.8361,34.7103,34.8222,243528.0
2017-01-18 13:30:00,49.83,49.84,49.76,49.8,298437.0,34.8222,34.8291,34.7732,34.8012,298437.0
2017-01-18 14:00:00,49.8,49.81,49.74,49.8,178723.0,34.8012,34.8082,34.7593,34.8012,178723.0
2017-01-18 14:30:00,49.8,49.81,49.71,49.75,144857.0,34.8012,34.8082,34.7383,34.7663,144857.0
2017-01-18 15:00:00,49.75,49.76,49.58,49.59,214949.0,34.7663,34.7732,34.6475,34.6544,214949.0
2017-01-18 15:30:00,49.59,49.68,49.59,49.63,400761.0,34.6544,34.7173,34.6544,34.6824,400761.0
2017-01-19 09:30:00,49.28,49.42,49.17,49.25,383743.0,34.4378,34.5356,34.3609,34.4168,383743.0
2017-01-19 10:00:00,49.25,49.33,49.21,49.21,185758.0,34.4168,34.4728,34.3889,34.3889,185758.0
2017-01-19 10:30:00,49.22,49.41,49.2,49.4,220175.0,34.3959,34.5287,34.3819,34.5217,220175.0
2017-01-19 11:00:00,49.39,49.5,49.36,49.39,239141.0,34.5147,34.5915,34.4937,34.5147,239141.0
2017-01-19 11:30:00,49.39,49.47,49.31,49.33,193640.0,34.5147,34.5706,34.4588,34.4728,193640.0
2017-01-19 12:00:00,49.33,49.38,49.3,49.33,161411.0,34.4728,34.5077,34.4518,34.4728,161411.0
2017-01-19 12:30:00,49.34,49.37,49.32,49.35,138500.0,34.4797,34.5007,34.4658,34.4867,138500.0
2017-01-19 13:00:00,49.35,49.37,49.29,49.31,100990.0,34.4867,34.5007,34.4448,34.4588,100990.0
2017-01-19 13:30:00,49.3,49.3,49.0,49.0,290010.0,34.4518,34.4518,34.2421,34.2421,290010.0
2017-01-19 14:00:00,49.0,49.04,48.91,48.92,258342.0,34.2421,34.2701,34.1792,34.1862,258342.0
2017-01-19 14:30:00,48.91,49.05,48.9,49.03,146346.0,34.1792,34.2771,34.1723,34.2631,146346.0
2017-01-19 15:00:00,49.03,49.07,48.95,49.04,234706.0,34.2631,34.2911,34.2072,34.2701,234706.0
2017-01-19 15:30:00,49.04,49.07,48.95,49.05,626533.0,34.2701,34.2911,34.2072,34.2771,626533.0
2017-01-20 09:30:00,49.09,49.23,48.98,49.18,658749.0,34.305,34.4029,34.2282,34.3679,658749.0
2017-01-20 10:00:00,49.19,49.25,49.14,49.15,234541.0,34.3749,34.4168,34.34,34.347,234541.0
2017-01-20 10:30:00,49.15,49.18,48.99,49.01,267859.0,34.347,34.3679,34.2352,34.2491,267859.0
2017-01-20 11:00:00,49.0,49.02,48.91,48.93,124978.0,34.2421,34.2561,34.1792,34.1932,124978.0
2017-01-20 11:30:00,48.92,48.96,48.89,48.92,134566.0,34.1862,34.2142,34.1653,34.1862,134566.0
2017-01-20 12:00:00,48.91,48.98,48.84,48.86,204909.0,34.1792,34.2282,34.1303,34.1443,204909.0
2017-01-20 12:30:00,48.87,48.98,48.82,48.97,154982.0,34.1513,34.2282,34.1164,34.2212,154982.0
2017-01-20 13:00:00,48.97,49.09,48.94,48.96,150735.0,34.2212,34.305,34.2002,34.2142,150735.0
2017-01-20 13:30:00,48.96,49.0,48.93,48.96,143951.0,34.2142,34.2421,34.1932,34.2142,143951.0
2017-01-20 14:00:00,48.96,49.08,48.94,49.08,89437.0,34.2142,34.298,34.2002,34.298,89437.0
2017-01-20 14:30:00,49.08,49.11,48.97,48.99,115106.0,34.298,34.319,34.2212,34.2352,115106.0
2017-01-20 15:00:00,48.99,49.07,48.98,49.02,158983.0,34.2352,34.2911,34.2282,34.2561,158983.0
2017-01-20 15:30:00,49.02,49.07,48.99,49.04,449761.0,34.2561,34.2911,34.2352,34.2701,449761.0
2017-01-23 09:30:00,49.21,49.3,49.06,49.21,180566.0,34.3889,34.4518,34.2841,34.3889,180566.0
2017-01-23 10:00:00,49.21,49.26,49.08,49.1,177882.0,34.3889,34.4238,34.298,34.312,177882.0
2017-01-23 10:30:00,49.1,49.27,49.09,49.18,245005.0,34.312,34.4308,34.305,34.3679,245005.0
2017-01-23 11:00:00,49.19,49.21,49.08,49.1,164164.0,34.3749,34.3889,34.298,34.312,164164.0
2017-01-23 11:30:00,49.1,49.17,49.03,49.08,156542.0,34.312,34.3609,34.2631,34.298,156542.0
2017-01-23 12:00:00,49.08,49.15,49.08,49.1,103223.0,34.298,34.347,34.298,34.312,103223.0
2017-01-23 12:30:00,49.09,49.1,49.02,49.03,101969.0,34.305,34.312,34.2561,34.2631,101969.0
2017-01-23 13:00:00,49.03,49.07,48.99,49.05,98314.0,34.2631,34.2911,34.2352,34.2771,98314.0
2017-01-23 13:30:00,49.06,49.06,48.92,48.94,115322.0,34.2841,34.2841,34.1862,34.2002,115322.0
2017-01-23 14:00:00,48.94,48.94,48.82,48.9,183727.0,34.2002,34.2002,34.1164,34.1723,183727.0
2017-01-23 14:30:00,48.89,48.92,48.86,48.87,145608.0,34.1653,34.1862,34.1443,34.1513,145608.0
2017-01-23 15:00:00,48.87,48.9,48.81,48.84,132790.0,34.1513,34.1723,34.1094,34.1303,132790.0
2017-01-23 15:30:00,48.84,48.87,48.82,48.84,296474.0,34.1303,34.1513,34.1164,34.1303,296474.0
2017-01-24 09:30:00,48.83,49.11,48.79,49.11,359884.0,34.1233,34.319,34.0954,34.319,359884.0
2017-01-24 10:00:00,49.11,49.14,48.88,48.9,477099.0,34.319,34.34,34.1583,34.1723,477099.0
2017-01-24 10:30:00,48.91,48.91,48.75,48.75,232306.0,34.1792,34.1792,34.0674,34.0674,232306.0
2017-01-24 11:00:00,48.76,48.79,48.71,48.76,228780.0,34.0744,34.0954,34.0395,34.0744,228780.0
2017-01-24 11:30:00,48.76,48.77,48.7,48.73,232260.0,34.0744,34.0814,34.0325,34.0535,232260.0
2017-01-24 12:00:00,48.74,48.76,48.63,48.71,381039.0,34.0604,34.0744,33.9836,34.0395,381039.0
2017-01-24 12:30:00,48.71,48.76,48.65,48.76,157868.0,34.0395,34.0744,33.9976,34.0744,157868.0
2017-01-24 13:00:00,48.76,48.76,48.64,48.65,253464.0,34.0744,34.0744,33.9906,33.9976,253464.0
2017-01-24 13:30:00,48.65,48.75,48.62,48.63,272878.0,33.9976,34.0674,33.9766,33.9836,272878.0
2017-01-24 14:00:00,48.64,48.65,48.58,48.6,227940.0,33.9906,33.9976,33.9486,33.9626,227940.0
2017-01-24 14:30:00,48.59,48.62,48.52,48.55,572503.0,33.9556,33.9766,33.9067,33.9277,572503.0
2017-01-24 15:00:00,48.55,48.61,48.5,48.56,516297.0,33.9277,33.9696,33.8927,33.9347,516297.0
2017-01-24 15:30:00,48.57,48.63,48.56,48.57,815601.0,33.9416,33.9836,33.9347,33.9416,815601.0
2017-01-25 09:30:00,48.47,48.47,48.23,48.28,375107.0,33.8718,33.8718,33.704,33.739,375107.0
2017-01-25 10:00:00,48.28,48.48,48.24,48.44,263644.0,33.739,33.8788,33.711,33.8508,263644.0
2017-01-25 10:30:00,48.44,48.49,48.36,48.39,198388.0,33.8508,33.8857,33.7949,33.8159,198388.0
2017-01-25 11:00:00,48.38,48.48,48.33,48.38,365715.0,33.8089,33.8788,33.7739,33.8089,365715.0
2017-01-25 11:30:00,48.37,48.51,48.36,48.38,215417.0,33.8019,33.8997,33.7949,33.8089,215417.0
2017-01-25 12:00:00,48.38,48.46,48.37,48.44,166671.0,33.8089,33.8648,33.8019,33.8508,166671.0
2017-01-25 12:30:00,48.44,48.52,48.43,48.51,100584.0,33.8508,33.9067,33.8438,33.8997,100584.0
2017-01-25 13:00:00,48.51,48.51,48.41,48.44,141069.0,33.8997,33.8997,33.8298,33.8508,141069.0
2017-01-25 13:30:00,48.44,48.45,48.37,48.41,179414.0,33.8508,33.8578,33.8019,33.8298,179414.0
2017-01-25 14:00:00,48.41,48.45,48.35,48.45,174879.0,33.8298,33.8578,33.7879,33.8578,174879.0
2017-01-25 14:30:00,48.44,48.46,48.38,48.39,381347.0,33.8508,33.8648,33.8089,33.8159,381347.0
2017-01-25 15:00:00,48.38,48.47,48.38,48.42,252489.0,33.8089,33.8718,33.8089,33.8368,252489.0
2017-01-25 15:30:00,48.41,48.5,48.4,48.49,653580.0,33.8298,33.8927,33.8228,33.8857,653580.0
2017-01-26 09:30:00,48.45,48.69,48.4,48.63,311832.0,33.8578,34.0255,33.8228,33.9836,311832.0
2017-01-26 10:00:00,48.63,48.74,48.55,48.68,247282.0,33.9836,34.0604,33.9277,34.0185,247282.0
2017-01-26 10:30:00,48.69,48.7,48.47,48.55,183656.0,34.0255,34.0325,33.8718,33.9277,183656.0
2017-01-26 11:00:00,48.56,48.6,48.35,48.4,259171.0,33.9347,33.9626,33.7879,33.8228,259171.0
2017-01-26 11:30:00,48.39,48.44,48.34,48.38,226430.0,33.8159,33.8508,33.7809,33.8089,226430.0
2017-01-26 12:00:00,48.38,48.49,48.38,48.48,155513.0,33.8089,33.8857,33.8089,33.8788,155513.0
2017-01-26 12:30:00,48.48,48.59,48.45,48.57,163746.0,33.8788,33.9556,33.8578,33.9416,163746.0
2017-01-26 13:00:00,48.57,48.6,48.51,48.58,103199.0,33.9416,33.9626,33.8997,33.9486,103199.0
2017-01-26 13:30:00,48.59,48.62,48.56,48.59,105447.0,33.9556,33.9766,33.9347,33.9556,105447.0
2017-01-26 14:00:00,48.59,48.59,48.53,48.55,164807.0,33.9556,33.9556,33.9137,33.9277,164807.0
2017-01-26 14:30:00,48.56,48.65,48.56,48.62,139736.0,33.9347,33.9976,33.9347,33.9766,139736.0
2017-01-26 15:00:00,48.62,48.62,48.52,48.59,180712.0,33.9766,33.9766,33.9067,33.9556,180712.0
2017-01-26 15:30:00,48.59,48.67,48.57,48.64,640195.0,33.9556,34.0115,33.9416,33.9906,640195.0
2017-01-27 09:30:00,48.74,48.86,48.57,48.66,404350.0,34.0604,34.1443,33.9416,34.0045,404350.0
2017-01-27 10:00:00,48.65,48.66,48.47,48.59,365843.0,33.9976,34.0045,33.8718,33.9556,365843.0
2017-01-27 10:30:00,48.59,48.66,48.49,48.51,336613.0,33.9556,34.0045,33.8857,33.8997,336613.0
2017-01-27 11:00:00,48.51,48.56,48.46,48.48,170357.0,33.8997,33.9347,33.8648,33.8788,170357.0
2017-01-27 11:30:00,48.48,48.51,48.46,48.48,190046.0,33.8788,33.8997,33.8648,33.8788,190046.0
2017-01-27 12:00:00,48.48,48.51,48.45,48.48,143910.0,33.8788,33.8997,33.8578,33.8788,143910.0
2017-01-27 12:30:00,48.49,48.53,48.45,48.51,378883.0,33.8857,33.9137,33.8578,33.8997,378883.0
2017-01-27 13:00:00,48.5,48.51,48.36,48.5,252638.0,33.8927,33.8997,33.7949,33.8927,252638.0
2017-01-27 13:30:00,48.5,48.51,48.44,48.47,136799.0,33.8927,33.8997,33.8508,33.8718,136799.0
2017-01-27 14:00:00,48.47,48.55,48.46,48.49,168174.0,33.8718,33.9277,33.8648,33.8857,168174.0
2017-01-27 14:30:00,48.49,48.51,48.44,48.44,117535.0,33.8857,33.8997,33.8508,33.8508,117535.0
2017-01-27 15:00:00,48.45,48.49,48.41,48.44,151790.0,33.8578,33.8857,33.8298,33.8508,151790.0
2017-01-27 15:30:00,48.45,48.5,48.44,48.46,507463.0,33.8578,33.8927,33.8508,33.8648,507463.0
2017-01-30 09:30:00,48.62,48.66,48.45,48.52,291270.0,33.9766,34.0045,33.8578,33.9067,291270.0
2017-01-30 10:00:00,48.52,48.66,48.49,48.52,309913.0,33.9067,34.0045,33.8857,33.9067,309913.0
2017-01-30 10:30:00,48.52,48.56,48.44,48.54,248256.0,33.9067,33.9347,33.8508,33.9207,248256.0
2017-01-30 11:00:00,48.53,48.57,48.42,48.42,198276.0,33.9137,33.9416,33.8368,33.8368,198276.0
2017-01-30 11:30:00,48.43,48.43,48.27,48.34,207674.0,33.8438,33.8438,33.732,33.7809,207674.0
2017-01-30 12:00:00,48.34,48.35,48.27,48.32,218992.0,33.7809,33.7879,33.732,33.7669,218992.0
2017-01-30 12:30:00,48.31,48.37,48.28,48.34,142711.0,33.76,33.8019,33.739,33.7809,142711.0
2017-01-30 13:00:00,48.34,48.37,48.3,48.31,138302.0,33.7809,33.8019,33.753,33.76,138302.0
2017-01-30 13:30:00,48.31,48.31,48.26,48.27,136605.0,33.76,33.76,33.725,33.732,136605.0
2017-01-30 14:00:00,48.27,48.36,48.25,48.36,188990.0,33.732,33.7949,33.718,33.7949,188990.0
2017-01-30 14:30:00,48.36,48.47,48.34,48.46,218312.0,33.7949,33.8718,33.7809,33.8648,218312.0
2017-01-30 15:00:00,48.47,48.51,48.43,48.48,297152.0,33.8718,33.8997,33.8438,33.8788,297152.0
2017-01-30 15:30:00,48.48,48.67,48.47,48.65,592461.0,33.8788,34.0115,33.8718,33.9976,592461.0
2017-01-31 09:30:00,48.74,48.95,48.68,48.76,438589.0,34.0604,34.2072,34.0185,34.0744,438589.0
2017-01-31 10:00:00,48.75,49.05,48.74,48.99,386967.0,34.0674,34.2771,34.0604,34.2352,386967.0
2017-01-31 10:30:00,48.98,49.24,48.96,49.15,394262.0,34.2282,34.4099,34.2142,34.347,394262.0
2017-01-31 11:00:00,49.16,49.4,49.14,49.23,450222.0,34.354,34.5217,34.34,34.4029,450222.0
2017-01-31 11:30:00,49.25,49.48,49.24,49.44,284486.0,34.4168,34.5776,34.4099,34.5496,284486.0
2017-01-31 12:00:00,49.45,49.55,49.4,49.46,352824.0,34.5566,34.6265,34.5217,34.5636,352824.0
2017-01-31 12:30:00,49.47,49.6,49.47,49.57,258936.0,34.5706,34.6614,34.5706,34.6405,258936.0
2017-01-31 13:00:00,49.58,49.58,49.43,49.43,302535.0,34.6475,34.6475,34.5426,34.5426,302535.0
2017-01-31 13:30:00,49.43,49.44,49.35,49.4,304926.0,34.5426,34.5496,34.4867,34.5217,304926.0
2017-01-31 14:00:00,49.39,49.4,49.27,49.29,219549.0,34.5147,34.5217,34.4308,34.4448,219549.0
2017-01-31 14:30:00,49.29,49.34,49.2,49.28,308785.0,34.4448,34.4797,34.3819,34.4378,308785.0
2017-01-31 15:00:00,49.28,49.35,49.21,49.3,319385.0,34.4378,34.4867,34.3889,34.4518,319385.0
2017-01-31 15:30:00,49.3,49.43,49.27,49.43,524946.0,34.4518,34.5426,34.4308,34.5426,524946.0
2017-02-01 09:30:00,49.12,49.12,48.79,48.89,601391.0,34.326,34.326,34.0954,34.1653,601391.0
2017-02-01 10:00:00,48.89,48.91,48.41,48.58,604905.0,34.1653,34.1792,33.8298,33.9486,604905.0
2017-02-01 10:30:00,48.58,48.63,48.27,48.31,420597.0,33.9486,33.9836,33.732,33.76,420597.0
2017-02-01 11:00:00,48.3,48.53,48.29,48.41,498472.0,33.753,33.9137,33.746,33.8298,498472.0
2017-02-01 11:30:00,48.4,48.41,48.22,48.23,442670.0,33.8228,33.8298,33.6971,33.704,442670.0
2017-02-01 12:00:00,48.23,48.28,48.14,48.26,417627.0,33.704,33.739,33.6412,33.725,417627.0
2017-02-01 12:30:00,48.26,48.3,48.1,48.25,284138.0,33.725,33.753,33.6132,33.718,284138.0
2017-02-01 13:00:00,48.25,48.39,48.24,48.37,194282.0,33.718,33.8159,33.711,33.8019,194282.0
2017-02-01 13:30:00,48.37,48.61,48.37,48.61,478042.0,33.8019,33.9696,33.8019,33.9696,478042.0
2017-02-01 14:00:00,48.6,48.82,48.51,48.74,428582.0,33.9626,34.1164,33.8997,34.0604,428582.0
2017-02-01 14:30:00,48.75,48.8,48.55,48.62,534348.0,34.0674,34.1024,33.9277,33.9766,534348.0
2017-02-01 15:00:00,48.62,48.69,48.54,48.65,575291.0,33.9766,34.0255,33.9207,33.9976,575291.0
2017-02-01 15:30:00,48.63,48.64,48.48,48.55,1169630.0,33.9836,33.9906,33.8788,33.9277,1169630.0
2017-02-02 09:30:00,48.58,48.71,48.45,48.5,441899.0,33.9486,34.0395,33.8578,33.8927,441899.0
2017-02-02 10:00:00,48.49,48.84,48.47,48.75,320699.0,33.8857,34.1303,33.8718,34.0674,320699.0
2017-02-02 10:30:00,48.75,48.76,48.58,48.69,243801.0,34.0674,34.0744,33.9486,34.0255,243801.0
2017-02-02 11:00:00,48.69,48.97,48.68,48.9,438413.0,34.0255,34.2212,34.0185,34.1723,438413.0
2017-02-02 11:30:00,48.9,48.9,48.74,48.84,230026.0,34.1723,34.1723,34.0604,34.1303,230026.0
2017-02-02 12:00:00,48.85,48.89,48.82,48.89,204452.0,34.1373,34.1653,34.1164,34.1653,204452.0
2017-02-02 12:30:00,48.89,49.02,48.87,48.95,214055.0,34.1653,34.2561,34.1513,34.2072,214055.0
2017-02-02 13:00:00,48.94,48.95,48.77,48.78,188386.0,34.2002,34.2072,34.0814,34.0884,188386.0
2017-02-02 13:30:00,48.78,48.87,48.74,48.87,165298.0,34.0884,34.1513,34.0604,34.1513,165298.0
2017-02-02 14:00:00,48.87,48.87,48.67,48.69,234228.0,34.1513,34.1513,34.0115,34.0255,234228.0
2017-02-02 14:30:00,48.69,48.79,48.67,48.69,268239.0,34.0255,34.0954,34.0115,34.0255,268239.0
2017-02-02 15:00:00,48.69,48.9,48.65,48.87,298909.0,34.0255,34.1723,33.9976,34.1513,298909.0
2017-02-02 15:30:00,48.87,48.99,48.84,48.97,513171.0,34.1513,34.2352,34.1303,34.2212,513171.0
2017-02-03 09:30:00,49.02,49.14,48.86,48.92,306535.0,34.2561,34.34,34.1443,34.1862,306535.0
2017-02-03 10:00:00,48.93,49.01,48.83,48.99,322044.0,34.1932,34.2491,34.1233,34.2352,322044.0
2017-02-03 10:30:00,48.98,48.99,48.87,48.87,168209.0,34.2282,34.2352,34.1513,34.1513,168209.0
2017-02-03 11:00:00,48.88,48.94,48.83,48.9,223592.0,34.1583,34.2002,34.1233,34.1723,223592.0
2017-02-03 11:30:00,48.89,49.03,48.89,49.0,259764.0,34.1653,34.2631,34.1653,34.2421,259764.0
2017-02-03 12:00:00,48.99,49.09,48.99,49.04,132374.0,34.2352,34.305,34.2352,34.2701,132374.0
2017-02-03 12:30:00,49.04,49.07,49.0,49.0,75451.0,34.2701,34.2911,34.2421,34.2421,75451.0
2017-02-03 13:00:00,49.0,49.02,48.96,49.01,86141.0,34.2421,34.2561,34.2142,34.2491,86141.0
2017-02-03 13:30:00,49.01,49.01,48.86,48.87,117126.0,34.2491,34.2491,34.1443,34.1513,117126.0
2017-02-03 14:00:00,48.87,48.92,48.82,48.83,276366.0,34.1513,34.1862,34.1164,34.1233,276366.0
2017-02-03 14:30:00,48.83,48.87,48.73,48.78,146363.0,34.1233,34.1513,34.0535,34.0884,146363.0
2017-02-03 15:00:00,48.77,48.88,48.77,48.8,225947.0,34.0814,34.1583,34.0814,34.1024,225947.0
2017-02-03 15:30:00,48.8,48.9,48.79,48.83,427170.0,34.1024,34.1723,34.0954,34.1233,427170.0
2017-02-06 09:30:00,48.97,49.09,48.8,48.86,238835.0,34.2212,34.305,34.1024,34.1443,238835.0
2017-02-06 10:00:00,48.86,48.95,48.79,48.86,201763.0,34.1443,34.2072,34.0954,34.1443,201763.0
2017-02-06 10:30:00,48.86,48.88,48.78,48.87,121533.0,34.1443,34.1583,34.0884,34.1513,121533.0
2017-02-06 11:00:00,48.88,48.98,48.82,48.89,125129.0,34.1583,34.2282,34.1164,34.1653,125129.0
2017-02-06 11:30:00,48.9,48.93,48.85,48.93,154680.0,34.1723,34.1932,34.1373,34.1932,154680.0
2017-02-06 12:00:00,48.92,48.99,48.89,48.97,143408.0,34.1862,34.2352,34.1653,34.2212,143408.0
2017-02-06 12:30:00,48.96,49.08,48.95,49.02,127815.0,34.2142,34.298,34.2072,34.2561,127815.0
2017-02-06 13:00:00,49.03,49.04,48.93,48.95,99270.0,34.2631,34.2701,34.1932,34.2072,99270.0
2017-02-06 13:30:00,48.95,48.95,48.86,48.88,150751.0,34.2072,34.2072,34.1443,34.1583,150751.0
2017-02-06 14:00:00,48.87,48.93,48.84,48.86,166536.0,34.1513,34.1932,34.1303,34.1443,166536.0
2017-02-06 14:30:00,48.87,48.9,48.82,48.83,134041.0,34.1513,34.1723,34.1164,34.1233,134041.0
2017-02-06 15:00:00,48.83,48.84,48.76,48.79,185081.0,34.1233,34.1303,34.0744,34.0954,185081.0
2017-02-06 15:30:00,48.79,48.81,48.72,48.76,735628.0,34.0954,34.1094,34.0465,34.0744,735628.0
2017-02-07 09:30:00,48.86,48.91,48.71,48.73,221325.0,34.1443,34.1792,34.0395,34.0535,221325.0
2017-02-07 10:00:00,48.73,48.74,48.61,48.71,230141.0,34.0535,34.0604,33.9696,34.0395,230141.0
2017-02-07 10:30:00,48.7,48.77,48.62,48.64,172942.0,34.0325,34.0814,33.9766,33.9906,172942.0
2017-02-07 11:00:00,48.64,48.76,48.62,48.7,192862.0,33.9906,34.0744,33.9766,34.0325,192862.0
2017-02-07 11:30:00,48.7,48.77,48.68,48.7,116256.0,34.0325,34.0814,34.0185,34.0325,116256.0
2017-02-07 12:00:00,48.71,48.76,48.64,48.65,216017.0,34.0395,34.0744,33.9906,33.9976,216017.0
2017-02-07 12:30:00,48.65,48.71,48.64,48.71,191371.0,33.9976,34.0395,33.9906,34.0395,191371.0
2017-02-07 13:00:00,48.71,48.78,48.69,48.71,183435.0,34.0395,34.0884,34.0255,34.0395,183435.0
2017-02-07 13:30:00,48.72,48.74,48.66,48.66,111292.0,34.0465,34.0604,34.0045,34.0045,111292.0
2017-02-07 14:00:00,48.66,48.78,48.66,48.77,170361.0,34.0045,34.0884,34.0045,34.0814,170361.0
2017-02-07 14:30:00,48.76,48.8,48.72,48.78,165313.0,34.0744,34.1024,34.0465,34.0884,165313.0
2017-02-07 15:00:00,48.78,48.82,48.73,48.74,209228.0,34.0884,34.1164,34.0535,34.0604,209228.0
2017-02-07 15:30:00,48.73,48.76,48.7,48.74,474905.0,34.0535,34.0744,34.0325,34.0604,474905.0
2017-02-08 09:30:00,48.85,49.33,48.82,49.31,397588.0,34.1373,34.4728,34.1164,34.4588,397588.0
2017-02-08 10:00:00,49.31,49.34,49.1,49.19,311183.0,34.4588,34.4797,34.312,34.3749,311183.0
2017-02-08 10:30:00,49.19,49.27,49.15,49.2,256444.0,34.3749,34.4308,34.347,34.3819,256444.0
2017-02-08 11:00:00,49.2,49.21,49.02,49.05,219526.0,34.3819,34.3889,34.2561,34.2771,219526.0
2017-02-08 11:30:00,49.05,49.12,49.02,49.06,178926.0,34.2771,34.326,34.2561,34.2841,178926.0
2017-02-08 12:00:00,49.06,49.27,49.05,49.26,207020.0,34.2841,34.4308,34.2771,34.4238,207020.0
2017-02-08 12:30:00,49.26,49.3,49.17,49.21,139086.0,34.4238,34.4518,34.3609,34.3889,139086.0
2017-02-08 13:00:00,49.21,49.27,49.16,49.18,109951.0,34.3889,34.4308,34.354,34.3679,109951.0
2017-02-08 13:30:00,49.18,49.21,49.12,49.2,122552.0,34.3679,34.3889,34.326,34.3819,122552.0
2017-02-08 14:00:00,49.19,49.2,49.11,49.14,140259.0,34.3749,34.3819,34.319,34.34,140259.0
2017-02-08 14:30:00,49.13,49.19,49.07,49.15,170017.0,34.333,34.3749,34.2911,34.347,170017.0
2017-02-08 15:00:00,49.14,49.25,49.12,49.22,175606.0,34.34,34.4168,34.326,34.3959,175606.0
2017-02-08 15:30:00,49.22,49.26,49.14,49.22,533428.0,34.3959,34.4238,34.34,34.3959,533428.0
2017-02-09 09:30:00,49.15,49.3,49.08,49.29,323509.0,34.347,34.4518,34.298,34.4448,323509.0
2017-02-09 10:00:00,49.29,49.41,49.05,49.06,608520.0,34.4448,34.5287,34.2771,34.2841,608520.0
2017-02-09 10:30:00,49.07,49.1,48.88,48.94,311258.0,34.2911,34.312,34.1583,34.2002,311258.0
2017-02-09 11:00:00,48.94,48.95,48.77,48.78,266760.0,34.2002,34.2072,34.0814,34.0884,266760.0
2017-02-09 11:30:00,48.79,48.85,48.71,48.76,249111.0,34.0954,34.1373,34.0395,34.0744,249111.0
2017-02-09 12:00:00,48.76,48.82,48.71,48.81,374293.0,34.0744,34.1164,34.0395,34.1094,374293.0
2017-02-09 12:30:00,48.82,48.91,48.82,48.87,190464.0,34.1164,34.1792,34.1164,34.1513,190464.0
2017-02-09 13:00:00,48.86,48.93,48.84,48.9,179045.0,34.1443,34.1932,34.1303,34.1723,179045.0
2017-02-09 13:30:00,48.9,48.91,48.78,48.78,177054.0,34.1723,34.1792,34.0884,34.0884,177054.0
2017-02-09 14:00:00,48.78,48.92,48.78,48.89,272366.0,34.0884,34.1862,34.0884,34.1653,272366.0
2017-02-09 14:30:00,48.9,48.95,48.87,48.9,184426.0,34.1723,34.2072,34.1513,34.1723,184426.0
2017-02-09 15:00:00,48.89,48.94,48.85,48.91,255277.0,34.1653,34.2002,34.1373,34.1792,255277.0
2017-02-09 15:30:00,48.91,48.95,48.86,48.86,566407.0,34.1792,34.2072,34.1443,34.1443,566407.0
2017-02-10 09:30:00,48.81,49.0,48.74,48.94,251605.0,34.1094,34.2421,34.0604,34.2002,251605.0
2017-02-10 10:00:00,48.93,48.99,48.82,48.95,178620.0,34.1932,34.2352,34.1164,34.2072,178620.0
2017-02-10 10:30:00,48.95,48.97,48.85,48.91,191267.0,34.2072,34.2212,34.1373,34.1792,191267.0
2017-02-10 11:00:00,48.91,48.98,48.89,48.94,188571.0,34.1792,34.2282,34.1653,34.2002,188571.0
2017-02-10 11:30:00,48.95,48.99,48.89,48.91,98087.0,34.2072,34.2352,34.1653,34.1792,98087.0
2017-02-10 12:00:00,48.91,49.01,48.9,48.98,96457.0,34.1792,34.2491,34.1723,34.2282,96457.0
2017-02-10 12:30:00,48.97,49.04,48.97,49.02,95612.0,34.2212,34.2701,34.2212,34.2561,95612.0
2017-02-10 13:00:00,49.02,49.05,49.0,49.03,106087.0,34.2561,34.2771,34.2421,34.2631,106087.0
2017-02-10 13:30:00,49.04,49.04,48.97,49.0,118399.0,34.2701,34.2701,34.2212,34.2421,118399.0
2017-02-10 14:00:00,49.0,49.08,48.99,49.06,113903.0,34.2421,34.298,34.2352,34.2841,113903.0
2017-02-10 14:30:00,49.06,49.07,48.96,48.96,210178.0,34.2841,34.2911,34.2142,34.2142,210178.0
2017-02-10 15:00:00,48.96,49.08,48.96,49.07,232477.0,34.2142,34.298,34.2142,34.2911,232477.0
2017-02-10 15:30:00,49.07,49.16,49.04,49.06,797605.0,34.2911,34.354,34.2701,34.2841,797605.0
2017-02-13 09:30:00,49.06,49.19,48.9,48.94,321022.0,34.2841,34.3749,34.1723,34.2002,321022.0
2017-02-13 10:00:00,48.95,49.06,48.86,48.93,270847.0,34.2072,34.2841,34.1443,34.1932,270847.0
2017-02-13 10:30:00,48.93,49.06,48.93,49.03,216045.0,34.1932,34.2841,34.1932,34.2631,216045.0
2017-02-13 11:00:00,49.03,49.12,48.98,49.1,125725.0,34.2631,34.326,34.2282,34.312,125725.0
2017-02-13 11:30:00,49.09,49.17,49.07,49.1,85116.0,34.305,34.3609,34.2911,34.312,85116.0
2017-02-13 12:00:00,49.11,49.12,49.07,49.11,75054.0,34.319,34.326,34.2911,34.319,75054.0
2017-02-13 12:30:00,49.1,49.12,49.06,49.09,171435.0,34.312,34.326,34.2841,34.305,171435.0
2017-02-13 13:00:00,49.1,49.19,49.09,49.13,134428.0,34.312,34.3749,34.305,34.333,134428.0
2017-02-13 13:30:00,49.13,49.13,49.05,49.07,124591.0,34.333,34.333,34.2771,34.2911,124591.0
2017-02-13 14:00:00,49.08,49.15,49.05,49.14,135240.0,34.298,34.347,34.2771,34.34,135240.0
2017-02-13 14:30:00,49.14,49.14,49.08,49.09,149119.0,34.34,34.34,34.298,34.305,149119.0
2017-02-13 15:00:00,49.08,49.21,49.08,49.2,225159.0,34.298,34.3889,34.298,34.3819,225159.0
2017-02-13 15:30:00,49.2,49.29,49.18,49.22,654407.0,34.3819,34.4448,34.3679,34.3959,654407.0
2017-02-14 09:30:00,49.01,49.02,48.77,48.78,699552.0,34.2491,34.2561,34.0814,34.0884,699552.0
2017-02-14 10:00:00,48.78,48.79,48.41,48.53,630330.0,34.0884,34.0954,33.8298,33.9137,630330.0
2017-02-14 10:30:00,48.52,48.56,48.25,48.32,412627.0,33.9067,33.9347,33.718,33.7669,412627.0
2017-02-14 11:00:00,48.31,48.5,48.31,48.43,375315.0,33.76,33.8927,33.76,33.8438,375315.0
2017-02-14 11:30:00,48.42,48.56,48.42,48.51,213079.0,33.8368,33.9347,33.8368,33.8997,213079.0
2017-02-14 12:00:00,48.52,48.53,48.43,48.45,154329.0,33.9067,33.9137,33.8438,33.8578,154329.0
2017-02-14 12:30:00,48.45,48.47,48.43,48.44,153333.0,33.8578,33.8718,33.8438,33.8508,153333.0
2017-02-14 13:00:00,48.45,48.52,48.42,48.47,196679.0,33.8578,33.9067,33.8368,33.8718,196679.0
2017-02-14 13:30:00,48.48,48.53,48.46,48.53,193405.0,33.8788,33.9137,33.8648,33.9137,193405.0
2017-02-14 14:00:00,48.53,48.58,48.48,48.55,216375.0,33.9137,33.9486,33.8788,33.9277,216375.0
2017-02-14 14:30:00,48.55,48.55,48.49,48.5,209037.0,33.9277,33.9277,33.8857,33.8927,209037.0
2017-02-14 15:00:00,48.5,48.62,48.48,48.62,253381.0,33.8927,33.9766,33.8788,33.9766,253381.0
2017-02-14 15:30:00,48.62,48.67,48.58,48.59,709353.0,33.9766,34.0115,33.9486,33.9556,709353.0
2017-02-15 09:30:00,48.35,48.4,48.02,48.21,764270.0,33.7879,33.8228,33.5573,33.6901,764270.0
2017-02-15 10:00:00,48.2,48.29,48.14,48.17,390531.0,33.6831,33.746,33.6412,33.6621,390531.0
2017-02-15 10:30:00,48.18,48.21,47.95,47.96,561905.0,33.6691,33.6901,33.5084,33.5154,561905.0
2017-02-15 11:00:00,47.95,48.16,47.95,48.12,538194.0,33.5084,33.6551,33.5084,33.6272,538194.0
2017-02-15 11:30:00,48.12,48.16,48.07,48.07,268562.0,33.6272,33.6551,33.5922,33.5922,268562.0
2017-02-15 12:00:00,48.07,48.1,48.03,48.07,261107.0,33.5922,33.6132,33.5643,33.5922,261107.0
2017-02-15 12:30:00,48.07,48.14,48.03,48.06,174914.0,33.5922,33.6412,33.5643,33.5853,174914.0
2017-02-15 13:00:00,48.06,48.14,48.06,48.09,163241.0,33.5853,33.6412,33.5853,33.6062,163241.0
2017-02-15 13:30:00,48.08,48.09,48.01,48.05,208916.0,33.5992,33.6062,33.5503,33.5783,208916.0
2017-02-15 14:00:00,48.06,48.16,48.05,48.12,237715.0,33.5853,33.6551,33.5783,33.6272,237715.0
2017-02-15 14:30:00,48.13,48.2,48.12,48.14,236303.0,33.6342,33.6831,33.6272,33.6412,236303.0
2017-02-15 15:00:00,48.14,48.3,48.13,48.3,293096.0,33.6412,33.753,33.6342,33.753,293096.0
2017-02-15 15:30:00,48.3,48.37,48.27,48.34,755384.0,33.753,33.8019,33.732,33.7809,755384.0
2017-02-16 09:30:00,47.85,48.02,47.76,47.98,658441.0,33.8267,33.9469,33.763,33.9186,658441.0
2017-02-16 10:00:00,47.98,48.05,47.91,47.97,265564.0,33.9186,33.9681,33.8691,33.9115,265564.0
2017-02-16 10:30:00,47.97,48.05,47.92,48.02,345240.0,33.9115,33.9681,33.8762,33.9469,345240.0
2017-02-16 11:00:00,48.03,48.15,47.98,48.15,308554.0,33.9539,34.0388,33.9186,34.0388,308554.0
2017-02-16 11:30:00,48.14,48.25,48.11,48.22,346323.0,34.0317,34.1094,34.0105,34.0882,346323.0
2017-02-16 12:00:00,48.22,48.22,48.11,48.16,218420.0,34.0882,34.0882,34.0105,34.0458,218420.0
2017-02-16 12:30:00,48.17,48.27,48.16,48.21,153816.0,34.0529,34.1236,34.0458,34.0812,153816.0
2017-02-16 13:00:00,48.21,48.23,48.15,48.21,188468.0,34.0812,34.0953,34.0388,34.0812,188468.0
2017-02-16 13:30:00,48.2,48.25,48.17,48.2,271004.0,34.0741,34.1094,34.0529,34.0741,271004.0
2017-02-16 14:00:00,48.2,48.26,48.17,48.19,343498.0,34.0741,34.1165,34.0529,34.067,343498.0
2017-02-16 14:30:00,48.19,48.21,48.13,48.19,302245.0,34.067,34.0812,34.0246,34.067,302245.0
2017-02-16 15:00:00,48.19,48.23,48.15,48.16,576664.0,34.067,34.0953,34.0388,34.0458,576664.0
2017-02-16 15:30:00,48.16,48.26,48.14,48.24,818985.0,34.0458,34.1165,34.0317,34.1024,818985.0
2017-02-17 09:30:00,48.27,48.36,48.13,48.15,638167.0,34.1236,34.1872,34.0246,34.0388,638167.0
2017-02-17 10:00:00,48.15,48.16,47.93,47.98,368452.0,34.0388,34.0458,33.8832,33.9186,368452.0
2017-02-17 10:30:00,47.98,48.11,47.94,48.04,669906.0,33.9186,34.0105,33.8903,33.961,669906.0
2017-02-17 11:00:00,48.03,48.05,47.9,47.92,374995.0,33.9539,33.9681,33.862,33.8762,374995.0
2017-02-17 11:30:00,47.91,47.94,47.88,47.89,359551.0,33.8691,33.8903,33.8479,33.855,359551.0
2017-02-17 12:00:00,47.89,47.91,47.81,47.84,263047.0,33.855,33.8691,33.7984,33.8196,263047.0
2017-02-17 12:30:00,47.84,47.85,47.76,47.82,312104.0,33.8196,33.8267,33.763,33.8055,312104.0
2017-02-17 13:00:00,47.82,47.82,47.77,47.79,178860.0,33.8055,33.8055,33.7701,33.7843,178860.0
2017-02-17 13:30:00,47.8,47.8,47.68,47.68,439492.0,33.7913,33.7913,33.7065,33.7065,439492.0
2017-02-17 14:00:00,47.69,47.79,47.68,47.78,272719.0,33.7136,33.7843,33.7065,33.7772,272719.0
2017-02-17 14:30:00,47.78,47.79,47.69,47.7,229644.0,33.7772,33.7843,33.7136,33.7206,229644.0
2017-02-17 15:00:00,47.71,47.85,47.69,47.82,414718.0,33.7277,33.8267,33.7136,33.8055,414718.0
2017-02-17 15:30:00,47.82,47.88,47.78,47.8,1393141.0,33.8055,33.8479,33.7772,33.7913,1393141.0
2017-02-21 09:30:00,47.74,47.85,47.57,47.84,745962.0,33.7489,33.8267,33.6287,33.8196,745962.0
2017-02-21 10:00:00,47.84,48.08,47.8,48.0,681692.0,33.8196,33.9893,33.7913,33.9327,681692.0
2017-02-21 10:30:00,47.99,48.04,47.95,48.01,287165.0,33.9256,33.961,33.8974,33.9398,287165.0
2017-02-21 11:00:00,48.0,48.04,47.91,47.93,326962.0,33.9327,33.961,33.8691,33.8832,326962.0
2017-02-21 11:30:00,47.93,47.93,47.81,47.91,435697.0,33.8832,33.8832,33.7984,33.8691,435697.0
2017-02-21 12:00:00,47.91,47.97,47.88,47.94,288815.0,33.8691,33.9115,33.8479,33.8903,288815.0
2017-02-21 12:30:00,47.94,47.97,47.91,47.93,377756.0,33.8903,33.9115,33.8691,33.8832,377756.0
2017-02-21 13:00:00,47.94,47.96,47.9,47.94,371493.0,33.8903,33.9044,33.862,33.8903,371493.0
2017-02-21 13:30:00,47.94,47.96,47.87,47.92,229671.0,33.8903,33.9044,33.8408,33.8762,229671.0
2017-02-21 14:00:00,47.93,47.95,47.89,47.95,254828.0,33.8832,33.8974,33.855,33.8974,254828.0
2017-02-21 14:30:00,47.95,48.07,47.94,48.07,422261.0,33.8974,33.9822,33.8903,33.9822,422261.0
2017-02-21 15:00:00,48.08,48.18,48.07,48.18,931012.0,33.9893,34.06,33.9822,34.06,931012.0
2017-02-21 15:30:00,48.18,48.34,48.17,48.26,1379397.0,34.06,34.1731,34.0529,34.1165,1379397.0
2017-02-22 09:30:00,48.26,48.66,48.01,48.41,682556.0,34.1165,34.3993,33.9398,34.2226,682556.0
2017-02-22 10:00:00,48.4,48.7,48.39,48.67,508539.0,34.2155,34.4276,34.2084,34.4064,508539.0
2017-02-22 10:30:00,48.67,48.76,48.53,48.53,330622.0,34.4064,34.47,34.3074,34.3074,330622.0
2017-02-22 11:00:00,48.52,48.6,48.5,48.57,254737.0,34.3003,34.3569,34.2862,34.3357,254737.0
2017-02-22 11:30:00,48.58,48.59,48.43,48.47,274924.0,34.3427,34.3498,34.2367,34.265,274924.0
2017-02-22 12:00:00,48.46,48.48,48.41,48.45,277784.0,34.2579,34.272,34.2226,34.2508,277784.0
2017-02-22 12:30:00,48.46,48.57,48.45,48.54,206070.0,34.2579,34.3357,34.2508,34.3145,206070.0
2017-02-22 13:00:00,48.53,48.62,48.53,48.58,331025.0,34.3074,34.371,34.3074,34.3427,331025.0
2017-02-22 13:30:00,48.58,48.71,48.58,48.64,260201.0,34.3427,34.4346,34.3427,34.3851,260201.0
2017-02-22 14:00:00,48.64,48.72,48.53,48.72,438714.0,34.3851,34.4417,34.3074,34.4417,438714.0
2017-02-22 14:30:00,48.71,48.85,48.67,48.85,461145.0,34.4346,34.5336,34.4064,34.5336,461145.0
2017-02-22 15:00:00,48.84,48.99,48.79,48.98,538819.0,34.5265,34.6326,34.4912,34.6255,538819.0
2017-02-22 15:30:00,48.98,49.09,48.9,48.98,1848057.0,34.6255,34.7033,34.569,34.6255,1848057.0
2017-02-23 09:30:00,49.0,49.2,48.93,49.1,742739.0,34.6396,34.781,34.5902,34.7103,742739.0
2017-02-23 10:00:00,49.1,49.35,49.1,49.15,666032.0,34.7103,34.8871,34.7103,34.7457,666032.0
2017-02-23 10:30:00,49.15,49.33,49.1,49.3,541629.0,34.7457,34.8729,34.7103,34.8517,541629.0
2017-02-23 11:00:00,49.31,49.48,49.26,49.4,619180.0,34.8588,34.979,34.8234,34.9224,619180.0
2017-02-23 11:30:00,49.4,49.79,49.36,49.74,912307.0,34.9224,35.1981,34.8941,35.1628,912307.0
2017-02-23 12:00:00,49.75,49.84,49.71,49.79,485652.0,35.1698,35.2335,35.1416,35.1981,485652.0
2017-02-23 12:30:00,49.78,49.86,49.71,49.79,427481.0,35.1911,35.2476,35.1416,35.1981,427481.0
2017-02-23 13:00:00,49.78,49.79,49.73,49.73,340936.0,35.1911,35.1981,35.1557,35.1557,340936.0
2017-02-23 13:30:00,49.73,49.79,49.65,49.74,341416.0,35.1557,35.1981,35.0991,35.1628,341416.0
2017-02-23 14:00:00,49.75,49.78,49.63,49.66,396756.0,35.1698,35.1911,35.085,35.1062,396756.0
2017-02-23 14:30:00,49.65,49.71,49.59,49.61,450594.0,35.0991,35.1416,35.0567,35.0709,450594.0
2017-02-23 15:00:00,49.6,49.79,49.6,49.77,965611.0,35.0638,35.1981,35.0638,35.184,965611.0
2017-02-23 15:30:00,49.77,49.77,49.62,49.67,1150549.0,35.184,35.184,35.0779,35.1133,1150549.0
2017-02-24 09:30:00,49.8,50.15,49.78,50.09,1078011.0,35.2052,35.4526,35.1911,35.4102,1078011.0
2017-02-24 10:00:00,50.1,50.39,50.04,50.38,583538.0,35.4173,35.6223,35.3749,35.6152,583538.0
2017-02-24 10:30:00,50.37,50.48,50.31,50.34,755637.0,35.6081,35.6859,35.5657,35.5869,755637.0
2017-02-24 11:00:00,50.34,50.49,50.32,50.47,573942.0,35.5869,35.693,35.5728,35.6788,573942.0
2017-02-24 11:30:00,50.47,50.5,50.33,50.47,459002.0,35.6788,35.7,35.5799,35.6788,459002.0
2017-02-24 12:00:00,50.48,50.49,50.39,50.41,234814.0,35.6859,35.693,35.6223,35.6364,234814.0
2017-02-24 12:30:00,50.42,50.47,50.39,50.43,251951.0,35.6435,35.6788,35.6223,35.6506,251951.0
2017-02-24 13:00:00,50.44,50.44,50.34,50.43,262558.0,35.6576,35.6576,35.5869,35.6506,262558.0
2017-02-24 13:30:00,50.43,50.47,50.39,50.47,389678.0,35.6506,35.6788,35.6223,35.6788,389678.0
2017-02-24 14:00:00,50.47,50.5,50.35,50.36,461665.0,35.6788,35.7,35.594,35.6011,461665.0
2017-02-24 14:30:00,50.36,50.45,50.36,50.43,355026.0,35.6011,35.6647,35.6011,35.6506,355026.0
2017-02-24 15:00:00,50.43,50.58,50.39,50.56,660913.0,35.6506,35.7566,35.6223,35.7425,660913.0
2017-02-24 15:30:00,50.56,50.58,50.4,50.48,1218678.0,35.7425,35.7566,35.6293,35.6859,1218678.0
2017-02-27 09:30:00,50.45,50.45,50.25,50.29,521769.0,35.6647,35.6647,35.5233,35.5516,521769.0
2017-02-27 10:00:00,50.29,50.45,50.23,50.38,465376.0,35.5516,35.6647,35.5092,35.6152,465376.0
2017-02-27 10:30:00,50.39,50.42,50.27,50.29,346574.0,35.6223,35.6435,35.5374,35.5516,346574.0
2017-02-27 11:00:00,50.28,50.39,50.26,50.34,331920.0,35.5445,35.6223,35.5304,35.5869,331920.0
2017-02-27 11:30:00,50.34,50.35,50.23,50.26,267745.0,35.5869,35.594,35.5092,35.5304,267745.0
2017-02-27 12:00:00,50.25,50.3,50.2,50.29,207487.0,35.5233,35.5587,35.488,35.5516,207487.0
2017-02-27 12:30:00,50.28,50.3,50.22,50.23,128352.0,35.5445,35.5587,35.5021,35.5092,128352.0
2017-02-27 13:00:00,50.23,50.34,50.23,50.3,98349.0,35.5092,35.5869,35.5092,35.5587,98349.0
2017-02-27 13:30:00,50.3,50.32,50.23,50.26,243888.0,35.5587,35.5728,35.5092,35.5304,243888.0
2017-02-27 14:00:00,50.26,50.29,50.22,50.28,184096.0,35.5304,35.5516,35.5021,35.5445,184096.0
2017-02-27 14:30:00,50.27,50.35,50.27,50.34,200346.0,35.5374,35.594,35.5374,35.5869,200346.0
2017-02-27 15:00:00,50.34,50.41,50.32,50.34,329360.0,35.5869,35.6364,35.5728,35.5869,329360.0
2017-02-27 15:30:00,50.33,50.35,50.22,50.25,680478.0,35.5799,35.594,35.5021,35.5233,680478.0
2017-02-28 09:30:00,50.14,50.41,50.12,50.41,502564.0,35.4455,35.6364,35.4314,35.6364,502564.0
2017-02-28 10:00:00,50.41,50.58,50.39,50.46,392735.0,35.6364,35.7566,35.6223,35.6718,392735.0
2017-02-28 10:30:00,50.46,50.6,50.45,50.51,312711.0,35.6718,35.7707,35.6647,35.7071,312711.0
2017-02-28 11:00:00,50.51,50.58,50.48,50.56,361203.0,35.7071,35.7566,35.6859,35.7425,361203.0
2017-02-28 11:30:00,50.55,50.61,50.51,50.56,292720.0,35.7354,35.7778,35.7071,35.7425,292720.0
2017-02-28 12:00:00,50.57,50.68,50.53,50.68,330115.0,35.7495,35.8273,35.7212,35.8273,330115.0
2017-02-28 12:30:00,50.68,50.71,50.61,50.7,185203.0,35.8273,35.8485,35.7778,35.8414,185203.0
2017-02-28 13:00:00,50.7,50.71,50.62,50.68,184082.0,35.8414,35.8485,35.7849,35.8273,184082.0
2017-02-28 13:30:00,50.68,50.74,50.64,50.69,258921.0,35.8273,35.8697,35.799,35.8344,258921.0
2017-02-28 14:00:00,50.69,50.77,50.67,50.77,308573.0,35.8344,35.8909,35.8202,35.8909,308573.0
2017-02-28 14:30:00,50.77,50.89,50.75,50.86,262954.0,35.8909,35.9757,35.8768,35.9545,262954.0
2017-02-28 15:00:00,50.86,50.89,50.71,50.75,370713.0,35.9545,35.9757,35.8485,35.8768,370713.0
2017-02-28 15:30:00,50.75,50.85,50.65,50.81,926042.0,35.8768,35.9475,35.8061,35.9192,926042.0
2017-03-01 09:30:00,50.27,50.43,50.03,50.31,458438.0,35.5374,35.6506,35.3678,35.5657,458438.0
2017-03-01 10:00:00,50.31,50.32,49.98,50.0,531307.0,35.5657,35.5728,35.3324,35.3466,531307.0
2017-03-01 10:30:00,50.0,50.26,49.97,50.22,292246.0,35.3466,35.5304,35.3254,35.5021,292246.0
2017-03-01 11:00:00,50.23,50.24,50.15,50.19,386515.0,35.5092,35.5162,35.4526,35.4809,386515.0
2017-03-01 11:30:00,50.19,50.42,50.17,50.38,211531.0,35.4809,35.6435,35.4668,35.6152,211531.0
2017-03-01 12:00:00,50.39,50.57,50.39,50.52,183552.0,35.6223,35.7495,35.6223,35.7142,183552.0
2017-03-01 12:30:00,50.51,50.56,50.4,50.41,149943.0,35.7071,35.7425,35.6293,35.6364,149943.0
2017-03-01 13:00:00,50.41,50.56,50.41,50.52,187592.0,35.6364,35.7425,35.6364,35.7142,187592.0
2017-03-01 13:30:00,50.53,50.55,50.47,50.48,165590.0,35.7212,35.7354,35.6788,35.6859,165590.0
2017-03-01 14:00:00,50.48,50.5,50.31,50.34,631281.0,35.6859,35.7,35.5657,35.5869,631281.0
2017-03-01 14:30:00,50.34,50.35,50.2,50.22,424276.0,35.5869,35.594,35.488,35.5021,424276.0
2017-03-01 15:00:00,50.22,50.26,50.15,50.15,495977.0,35.5021,35.5304,35.4526,35.4526,495977.0
2017-03-01 15:30:00,50.16,50.16,49.99,50.05,1324271.0,35.4597,35.4597,35.3395,35.3819,1324271.0
2017-03-02 09:30:00,49.78,50.06,49.64,50.01,869627.0,35.1911,35.389,35.0921,35.3536,869627.0
2017-03-02 10:00:00,50.01,50.15,49.91,50.15,491070.0,35.3536,35.4526,35.283,35.4526,491070.0
2017-03-02 10:30:00,50.14,50.29,50.12,50.29,266041.0,35.4455,35.5516,35.4314,35.5516,266041.0
2017-03-02 11:00:00,50.29,50.41,50.28,50.33,209513.0,35.5516,35.6364,35.5445,35.5799,209513.0
2017-03-02 11:30:00,50.33,50.4,50.14,50.38,335488.0,35.5799,35.6293,35.4455,35.6152,335488.0
2017-03-02 12:00:00,50.39,50.44,50.33,50.35,206326.0,35.6223,35.6576,35.5799,35.594,206326.0
2017-03-02 12:30:00,50.35,50.37,50.27,50.31,213082.0,35.594,35.6081,35.5374,35.5657,213082.0
2017-03-02 13:00:00,50.32,50.37,50.24,50.26,328715.0,35.5728,35.6081,35.5162,35.5304,328715.0
2017-03-02 13:30:00,50.27,50.36,50.21,50.36,325943.0,35.5374,35.6011,35.495,35.6011,325943.0
2017-03-02 14:00:00,50.36,50.51,50.32,50.51,208238.0,35.6011,35.7071,35.5728,35.7071,208238.0
2017-03-02 14:30:00,50.51,50.57,50.48,50.55,195495.0,35.7071,35.7495,35.6859,35.7354,195495.0
2017-03-02 15:00:00,50.55,50.56,50.4,50.41,262556.0,35.7354,35.7425,35.6293,35.6364,262556.0
2017-03-02 15:30:00,50.41,50.42,50.23,50.31,745371.0,35.6364,35.6435,35.5092,35.5657,745371.0
2017-03-03 09:30:00,50.34,50.43,50.23,50.41,713550.0,35.5869,35.6506,35.5092,35.6364,713550.0
2017-03-03 10:00:00,50.41,50.58,50.22,50.49,449022.0,35.6364,35.7566,35.5021,35.693,449022.0
2017-03-03 10:30:00,50.5,50.61,50.34,50.38,397666.0,35.7,35.7778,35.5869,35.6152,397666.0
2017-03-03 11:00:00,50.38,50.43,50.2,50.24,339152.0,35.6152,35.6506,35.488,35.5162,339152.0
2017-03-03 11:30:00,50.25,50.31,50.24,50.3,338100.0,35.5233,35.5657,35.5162,35.5587,338100.0
2017-03-03 12:00:00,50.3,50.33,50.2,50.22,176435.0,35.5587,35.5799,35.488,35.5021,176435.0
2017-03-03 12:30:00,50.22,50.26,50.05,50.1,221602.0,35.5021,35.5304,35.3819,35.4173,221602.0
2017-03-03 13:00:00,50.11,50.2,49.94,50.03,321815.0,35.4243,35.488,35.3042,35.3678,321815.0
2017-03-03 13:30:00,50.02,50.17,49.99,50.16,167676.0,35.3607,35.4668,35.3395,35.4597,167676.0
2017-03-03 14:00:00,50.16,50.29,50.12,50.2,401714.0,35.4597,35.5516,35.4314,35.488,401714.0
2017-03-03 14:30:00,50.2,50.29,50.19,50.25,267876.0,35.488,35.5516,35.4809,35.5233,267876.0
2017-03-03 15:00:00,50.25,50.35,50.22,50.33,396284.0,35.5233,35.594,35.5021,35.5799,396284.0
2017-03-03 15:30:00,50.33,50.39,50.28,50.36,646625.0,35.5799,35.6223,35.5445,35.6011,646625.0
2017-03-06 09:30:00,50.6,50.61,50.17,50.36,615497.0,35.7707,35.7778,35.4668,35.6011,615497.0
2017-03-06 10:00:00,50.36,50.43,50.25,50.41,247959.0,35.6011,35.6506,35.5233,35.6364,247959.0
2017-03-06 10:30:00,50.41,50.41,50.21,50.22,230972.0,35.6364,35.6364,35.495,35.5021,230972.0
2017-03-06 11:00:00,50.22,50.29,50.16,50.28,268413.0,35.5021,35.5516,35.4597,35.5445,268413.0
2017-03-06 11:30:00,50.27,50.35,50.22,50.26,315670.0,35.5374,35.594,35.5021,35.5304,315670.0
2017-03-06 12:00:00,50.27,50.32,50.24,50.27,177426.0,35.5374,35.5728,35.5162,35.5374,177426.0
2017-03-06 12:30:00,50.28,50.37,50.23,50.34,188445.0,35.5445,35.6081,35.5092,35.5869,188445.0
2017-03-06 13:00:00,50.34,50.39,50.31,50.37,202739.0,35.5869,35.6223,35.5657,35.6081,202739.0
2017-03-06 13:30:00,50.37,50.42,50.35,50.41,240219.0,35.6081,35.6435,35.594,35.6364,240219.0
2017-03-06 14:00:00,50.41,50.44,50.38,50.39,326673.0,35.6364,35.6576,35.6152,35.6223,326673.0
2017-03-06 14:30:00,50.39,50.4,50.27,50.27,152946.0,35.6223,35.6293,35.5374,35.5374,152946.0
2017-03-06 15:00:00,50.28,50.28,50.17,50.17,187450.0,35.5445,35.5445,35.4668,35.4668,187450.0
2017-03-06 15:30:00,50.18,50.25,50.17,50.23,402260.0,35.4738,35.5233,35.4668,35.5092,402260.0
2017-03-07 09:30:00,50.1,50.34,50.06,50.34,415348.0,35.4173,35.5869,35.389,35.5869,415348.0
2017-03-07 10:00:00,50.33,50.4,50.29,50.33,494622.0,35.5799,35.6293,35.5516,35.5799,494622.0
2017-03-07 10:30:00,50.34,50.38,50.29,50.37,176257.0,35.5869,35.6152,35.5516,35.6081,176257.0
2017-03-07 11:00:00,50.37,50.41,50.31,50.33,200294.0,35.6081,35.6364,35.5657,35.5799,200294.0
2017-03-07 11:30:00,50.34,50.37,50.29,50.36,154389.0,35.5869,35.6081,35.5516,35.6011,154389.0
2017-03-07 12:00:00,50.36,50.39,50.29,50.36,216427.0,35.6011,35.6223,35.5516,35.6011,216427.0
2017-03-07 12:30:00,50.36,50.41,50.34,50.39,124375.0,35.6011,35.6364,35.5869,35.6223,124375.0
2017-03-07 13:00:00,50.39,50.42,50.35,50.41,133995.0,35.6223,35.6435,35.594,35.6364,133995.0
2017-03-07 13:30:00,50.41,50.41,50.34,50.39,195384.0,35.6364,35.6364,35.5869,35.6223,195384.0
2017-03-07 14:00:00,50.38,50.41,50.35,50.36,205386.0,35.6152,35.6364,35.594,35.6011,205386.0
2017-03-07 14:30:00,50.36,50.49,50.35,50.48,268069.0,35.6011,35.693,35.594,35.6859,268069.0
2017-03-07 15:00:00,50.48,50.5,50.45,50.5,317007.0,35.6859,35.7,35.6647,35.7,317007.0
2017-03-07 15:30:00,50.5,50.5,50.32,50.4,833287.0,35.7,35.7,35.5728,35.6293,833287.0
2017-03-08 09:30:00,50.04,50.04,49.79,49.82,496186.0,35.3749,35.3749,35.1981,35.2193,496186.0
2017-03-08 10:00:00,49.82,49.86,49.66,49.72,252872.0,35.2193,35.2476,35.1062,35.1486,252872.0
2017-03-08 10:30:00,49.73,49.84,49.7,49.79,211856.0,35.1557,35.2335,35.1345,35.1981,211856.0
2017-03-08 11:00:00,49.79,49.82,49.71,49.77,156779.0,35.1981,35.2193,35.1416,35.184,156779.0
2017-03-08 11:30:00,49.77,49.94,49.77,49.83,195050.0,35.184,35.3042,35.184,35.2264,195050.0
2017-03-08 12:00:00,49.83,49.88,49.79,49.83,163701.0,35.2264,35.2617,35.1981,35.2264,163701.0
2017-03-08 12:30:00,49.83,49.89,49.78,49.87,123730.0,35.2264,35.2688,35.1911,35.2547,123730.0
2017-03-08 13:00:00,49.86,49.92,49.83,49.83,126011.0,35.2476,35.29,35.2264,35.2264,126011.0
2017-03-08 13:30:00,49.84,49.85,49.75,49.77,182996.0,35.2335,35.2405,35.1698,35.184,182996.0
2017-03-08 14:00:00,49.77,49.78,49.73,49.75,150440.0,35.184,35.1911,35.1557,35.1698,150440.0
2017-03-08 14:30:00,49.75,49.76,49.65,49.76,268887.0,35.1698,35.1769,35.0991,35.1769,268887.0
2017-03-08 15:00:00,49.76,49.77,49.72,49.73,216608.0,35.1769,35.184,35.1486,35.1557,216608.0
2017-03-08 15:30:00,49.73,49.8,49.68,49.76,851621.0,35.1557,35.2052,35.1204,35.1769,851621.0
2017-03-09 09:30:00,49.9,49.99,49.67,49.76,407685.0,35.2759,35.3395,35.1133,35.1769,407685.0
2017-03-09 10:00:00,49.76,49.77,49.63,49.73,245897.0,35.1769,35.184,35.085,35.1557,245897.0
2017-03-09 10:30:00,49.73,49.82,49.7,49.74,227117.0,35.1557,35.2193,35.1345,35.1628,227117.0
2017-03-09 11:00:00,49.75,49.86,49.73,49.83,253043.0,35.1698,35.2476,35.1557,35.2264,253043.0
2017-03-09 11:30:00,49.82,49.87,49.75,49.76,205571.0,35.2193,35.2547,35.1698,35.1769,205571.0
2017-03-09 12:00:00,49.76,49.79,49.72,49.78,147272.0,35.1769,35.1981,35.1486,35.1911,147272.0
2017-03-09 12:30:00,49.78,49.8,49.74,49.78,125469.0,35.1911,35.2052,35.1628,35.1911,125469.0
2017-03-09 13:00:00,49.78,49.8,49.72,49.73,189697.0,35.1911,35.2052,35.1486,35.1557,189697.0
2017-03-09 13:30:00,49.73,49.78,49.71,49.72,150215.0,35.1557,35.1911,35.1416,35.1486,150215.0
2017-03-09 14:00:00,49.72,49.74,49.56,49.65,250825.0,35.1486,35.1628,35.0355,35.0991,250825.0
2017-03-09 14:30:00,49.65,49.67,49.52,49.55,277475.0,35.0991,35.1133,35.0072,35.0285,277475.0
2017-03-09 15:00:00,49.55,49.61,49.45,49.5,300190.0,35.0285,35.0709,34.9578,34.9931,300190.0
2017-03-09 15:30:00,49.5,49.63,49.49,49.51,701179.0,34.9931,35.085,34.986,35.0002,701179.0
2017-03-10 09:30:00,49.77,49.77,49.3,49.4,661559.0,35.184,35.184,34.8517,34.9224,661559.0
2017-03-10 10:00:00,49.4,49.55,49.39,49.48,255502.0,34.9224,35.0285,34.9153,34.979,255502.0
2017-03-10 10:30:00,49.49,49.55,49.34,49.38,241736.0,34.986,35.0285,34.88,34.9083,241736.0
2017-03-10 11:00:00,49.38,49.45,49.34,49.34,207850.0,34.9083,34.9578,34.88,34.88,207850.0
2017-03-10 11:30:00,49.34,49.41,49.32,49.34,260882.0,34.88,34.9295,34.8659,34.88,260882.0
2017-03-10 12:00:00,49.34,49.46,49.33,49.44,175496.0,34.88,34.9648,34.8729,34.9507,175496.0
2017-03-10 12:30:00,49.44,49.58,49.43,49.55,254055.0,34.9507,35.0497,34.9436,35.0285,254055.0
2017-03-10 13:00:00,49.55,49.55,49.46,49.5,147209.0,35.0285,35.0285,34.9648,34.9931,147209.0
2017-03-10 13:30:00,49.5,49.61,49.47,49.59,272709.0,34.9931,35.0709,34.9719,35.0567,272709.0
2017-03-10 14:00:00,49.6,49.63,49.53,49.55,210199.0,35.0638,35.085,35.0143,35.0285,210199.0
2017-03-10 14:30:00,49.56,49.6,49.49,49.59,191495.0,35.0355,35.0638,34.986,35.0567,191495.0
2017-03-10 15:00:00,49.59,49.67,49.54,49.65,260240.0,35.0567,35.1133,35.0214,35.0991,260240.0
2017-03-10 15:30:00,49.65,49.66,49.55,49.63,1069310.0,35.0991,35.1062,35.0285,35.085,1069310.0
2017-03-13 09:30:00,49.59,49.79,49.53,49.64,413863.0,35.0567,35.1981,35.0143,35.0921,413863.0
2017-03-13 10:00:00,49.65,49.69,49.57,49.58,273629.0,35.0991,35.1274,35.0426,35.0497,273629.0
2017-03-13 10:30:00,49.58,49.63,49.53,49.63,237206.0,35.0497,35.085,35.0143,35.085,237206.0
2017-03-13 11:00:00,49.62,49.7,49.61,49.68,137190.0,35.0779,35.1345,35.0709,35.1204,137190.0
2017-03-13 11:30:00,49.69,49.79,49.62,49.79,217340.0,35.1274,35.1981,35.0779,35.1981,217340.0
2017-03-13 12:00:00,49.78,49.78,49.62,49.66,155846.0,35.1911,35.1911,35.0779,35.1062,155846.0
2017-03-13 12:30:00,49.66,49.68,49.62,49.62,104166.0,35.1062,35.1204,35.0779,35.0779,104166.0
2017-03-13 13:00:00,49.63,49.65,49.57,49.58,158013.0,35.085,35.0991,35.0426,35.0497,158013.0
2017-03-13 13:30:00,49.58,49.65,49.55,49.65,143351.0,35.0497,35.0991,35.0285,35.0991,143351.0
2017-03-13 14:00:00,49.65,49.67,49.59,49.65,207333.0,35.0991,35.1133,35.0567,35.0991,207333.0
2017-03-13 14:30:00,49.65,49.67,49.61,49.66,198260.0,35.0991,35.1133,35.0709,35.1062,198260.0
2017-03-13 15:00:00,49.66,49.76,49.64,49.73,257533.0,35.1062,35.1769,35.0921,35.1557,257533.0
2017-03-13 15:30:00,49.73,49.76,49.7,49.74,522662.0,35.1557,35.1769,35.1345,35.1628,522662.0
2017-03-14 09:30:00,49.69,49.93,49.6,49.93,521686.0,35.1274,35.2971,35.0638,35.2971,521686.0
2017-03-14 10:00:00,49.92,49.97,49.73,49.78,242639.0,35.29,35.3254,35.1557,35.1911,242639.0
2017-03-14 10:30:00,49.79,50.02,49.79,50.01,292317.0,35.1981,35.3607,35.1981,35.3536,292317.0
2017-03-14 11:00:00,50.02,50.03,49.9,49.92,148831.0,35.3607,35.3678,35.2759,35.29,148831.0
2017-03-14 11:30:00,49.91,49.94,49.88,49.92,123636.0,35.283,35.3042,35.2617,35.29,123636.0
2017-03-14 12:00:00,49.93,49.94,49.77,49.8,171680.0,35.2971,35.3042,35.184,35.2052,171680.0
2017-03-14 12:30:00,49.8,49.86,49.78,49.84,200092.0,35.2052,35.2476,35.1911,35.2335,200092.0
2017-03-14 13:00:00,49.85,49.88,49.83,49.84,94472.0,35.2405,35.2617,35.2264,35.2335,94472.0
2017-03-14 13:30:00,49.85,49.87,49.8,49.85,128964.0,35.2405,35.2547,35.2052,35.2405,128964.0
2017-03-14 14:00:00,49.84,49.87,49.78,49.86,151028.0,35.2335,35.2547,35.1911,35.2476,151028.0
2017-03-14 14:30:00,49.86,49.9,49.81,49.84,123225.0,35.2476,35.2759,35.2123,35.2335,123225.0
2017-03-14 15:00:00,49.83,49.86,49.81,49.84,165313.0,35.2264,35.2476,35.2123,35.2335,165313.0
2017-03-14 15:30:00,49.84,49.89,49.76,49.87,446643.0,35.2335,35.2688,35.1769,35.2547,446643.0
2017-03-15 09:30:00,49.94,50.07,49.8,50.03,251880.0,35.3042,35.3961,35.2052,35.3678,251880.0
2017-03-15 10:00:00,50.03,50.16,50.0,50.16,172873.0,35.3678,35.4597,35.3466,35.4597,172873.0
2017-03-15 10:30:00,50.16,50.18,50.09,50.13,140408.0,35.4597,35.4738,35.4102,35.4385,140408.0
2017-03-15 11:00:00,50.13,50.15,50.05,50.13,104677.0,35.4385,35.4526,35.3819,35.4385,104677.0
2017-03-15 11:30:00,50.14,50.15,50.07,50.11,120441.0,35.4455,35.4526,35.3961,35.4243,120441.0
2017-03-15 12:00:00,50.1,50.12,49.98,50.01,103144.0,35.4173,35.4314,35.3324,35.3536,103144.0
2017-03-15 12:30:00,50.01,50.17,50.01,50.15,91459.0,35.3536,35.4668,35.3536,35.4526,91459.0
2017-03-15 13:00:00,50.15,50.23,50.11,50.13,147991.0,35.4526,35.5092,35.4243,35.4385,147991.0
2017-03-15 13:30:00,50.14,50.14,49.98,50.01,108348.0,35.4455,35.4455,35.3324,35.3536,108348.0
2017-03-15 14:00:00,50.02,50.58,50.02,50.52,487068.0,35.3607,35.7566,35.3607,35.7142,487068.0
2017-03-15 14:30:00,50.51,50.69,50.44,50.67,336968.0,35.7071,35.8344,35.6576,35.8202,336968.0
2017-03-15 15:00:00,50.68,50.79,50.66,50.74,381797.0,35.8273,35.9051,35.8132,35.8697,381797.0
2017-03-15 15:30:00,50.74,50.86,50.6,50.62,1168873.0,35.8697,35.9545,35.7707,35.7849,1168873.0
2017-03-16 09:30:00,50.45,50.5,50.22,50.37,398772.0,35.6647,35.7,35.5021,35.6081,398772.0
2017-03-16 10:00:00,50.37,50.4,50.15,50.23,211512.0,35.6081,35.6293,35.4526,35.5092,211512.0
2017-03-16 10:30:00,50.23,50.27,50.15,50.22,213155.0,35.5092,35.5374,35.4526,35.5021,213155.0
2017-03-16 11:00:00,50.21,50.29,50.13,50.28,166967.0,35.495,35.5516,35.4385,35.5445,166967.0
2017-03-16 11:30:00,50.28,50.34,50.21,50.26,213375.0,35.5445,35.5869,35.495,35.5304,213375.0
2017-03-16 12:00:00,50.25,50.33,50.2,50.32,151198.0,35.5233,35.5799,35.488,35.5728,151198.0
2017-03-16 12:30:00,50.32,50.37,50.28,50.34,176857.0,35.5728,35.6081,35.5445,35.5869,176857.0
2017-03-16 13:00:00,50.34,50.35,50.18,50.2,112393.0,35.5869,35.594,35.4738,35.488,112393.0
2017-03-16 13:30:00,50.2,50.21,50.13,50.17,145743.0,35.488,35.495,35.4385,35.4668,145743.0
2017-03-16 14:00:00,50.16,50.2,50.11,50.15,151790.0,35.4597,35.488,35.4243,35.4526,151790.0
2017-03-16 14:30:00,50.16,50.18,50.05,50.08,155706.0,35.4597,35.4738,35.3819,35.4031,155706.0
2017-03-16 15:00:00,50.08,50.16,50.03,50.1,285302.0,35.4031,35.4597,35.3678,35.4173,285302.0
2017-03-16 15:30:00,50.09,50.21,50.08,50.18,590020.0,35.4102,35.495,35.4031,35.4738,590020.0
2017-03-17 09:30:00,50.42,50.57,50.2,50.54,1811542.0,35.6435,35.7495,35.488,35.7283,1811542.0
2017-03-17 10:00:00,50.53,50.7,50.45,50.53,321301.0,35.7212,35.8414,35.6647,35.7212,321301.0
2017-03-17 10:30:00,50.55,50.57,50.49,50.57,219108.0,35.7354,35.7495,35.693,35.7495,219108.0
2017-03-17 11:00:00,50.56,50.63,50.5,50.62,187288.0,35.7425,35.7919,35.7,35.7849,187288.0
2017-03-17 11:30:00,50.61,50.68,50.56,50.64,276827.0,35.7778,35.8273,35.7425,35.799,276827.0
2017-03-17 12:00:00,50.64,50.64,50.5,50.51,167578.0,35.799,35.799,35.7,35.7071,167578.0
2017-03-17 12:30:00,50.5,50.53,50.5,50.51,138438.0,35.7,35.7212,35.7,35.7071,138438.0
2017-03-17 13:00:00,50.52,50.62,50.5,50.62,122074.0,35.7142,35.7849,35.7,35.7849,122074.0
2017-03-17 13:30:00,50.62,50.65,50.56,50.64,148172.0,35.7849,35.8061,35.7425,35.799,148172.0
2017-03-17 14:00:00,50.64,50.66,50.58,50.6,169023.0,35.799,35.8132,35.7566,35.7707,169023.0
2017-03-17 14:30:00,50.6,50.74,50.6,50.73,260454.0,35.7707,35.8697,35.7707,35.8626,260454.0
2017-03-17 15:00:00,50.73,50.81,50.72,50.8,362777.0,35.8626,35.9192,35.8556,35.9121,362777.0
2017-03-17 15:30:00,50.8,50.95,50.62,50.65,1594263.0,35.9121,36.0182,35.7849,35.8061,1594263.0
2017-03-20 09:30:00,50.7,50.88,50.49,50.53,285841.0,35.8414,35.9687,35.693,35.7212,285841.0
2017-03-20 10:00:00,50.53,50.59,50.43,50.46,234103.0,35.7212,35.7637,35.6506,35.6718,234103.0
2017-03-20 10:30:00,50.47,50.5,50.31,50.36,155687.0,35.6788,35.7,35.5657,35.6011,155687.0
2017-03-20 11:00:00,50.37,50.42,50.3,50.31,190999.0,35.6081,35.6435,35.5587,35.5657,190999.0
2017-03-20 11:30:00,50.32,50.43,50.25,50.41,186292.0,35.5728,35.6506,35.5233,35.6364,186292.0
2017-03-20 12:00:00,50.41,50.44,50.36,50.39,141911.0,35.6364,35.6576,35.6011,35.6223,141911.0
2017-03-20 12:30:00,50.39,50.44,50.37,50.42,159581.0,35.6223,35.6576,35.6081,35.6435,159581.0
2017-03-20 13:00:00,50.42,50.46,50.4,50.46,120888.0,35.6435,35.6718,35.6293,35.6718,120888.0
2017-03-20 13:30:00,50.46,50.46,50.32,50.35,173099.0,35.6718,35.6718,35.5728,35.594,173099.0
2017-03-20 14:00:00,50.35,50.41,50.34,50.4,130440.0,35.594,35.6364,35.5869,35.6293,130440.0
2017-03-20 14:30:00,50.4,50.4,50.27,50.3,184169.0,35.6293,35.6293,35.5374,35.5587,184169.0
2017-03-20 15:00:00,50.3,50.47,50.28,50.45,209384.0,35.5587,35.6788,35.5445,35.6647,209384.0
2017-03-20 15:30:00,50.44,50.45,50.33,50.38,601388.0,35.6576,35.6647,35.5799,35.6152,601388.0
2017-03-21 09:30:00,50.31,50.55,50.2,50.43,421936.0,35.5657,35.7354,35.488,35.6506,421936.0
2017-03-21 10:00:00,50.44,50.46,50.3,50.35,357331.0,35.6576,35.6718,35.5587,35.594,357331.0
2017-03-21 10:30:00,50.36,50.44,50.32,50.34,320333.0,35.6011,35.6576,35.5728,35.5869,320333.0
2017-03-21 11:00:00,50.35,50.74,50.35,50.71,308545.0,35.594,35.8697,35.594,35.8485,308545.0
2017-03-21 11:30:00,50.71,50.75,50.57,50.59,309169.0,35.8485,35.8768,35.7495,35.7637,309169.0
2017-03-21 12:00:00,50.58,50.71,50.51,50.7,266246.0,35.7566,35.8485,35.7071,35.8414,266246.0
2017-03-21 12:30:00,50.7,50.78,50.65,50.76,212229.0,35.8414,35.898,35.8061,35.8838,212229.0
2017-03-21 13:00:00,50.76,50.94,50.76,50.91,223073.0,35.8838,36.0111,35.8838,35.9899,223073.0
2017-03-21 13:30:00,50.9,51.05,50.88,50.94,402525.0,35.9828,36.0889,35.9687,36.0111,402525.0
2017-03-21 14:00:00,50.95,51.12,50.92,51.08,353945.0,36.0182,36.1383,35.997,36.1101,353945.0
2017-03-21 14:30:00,51.07,51.12,51.01,51.1,425678.0,36.103,36.1383,36.0606,36.1242,425678.0
2017-03-21 15:00:00,51.1,51.12,50.97,51.09,442972.0,36.1242,36.1383,36.0323,36.1171,442972.0
2017-03-21 15:30:00,51.1,51.16,50.96,51.0,868656.0,36.1242,36.1666,36.0252,36.0535,868656.0
2017-03-22 09:30:00,51.07,51.47,51.07,51.22,802606.0,36.103,36.3858,36.103,36.209,802606.0
2017-03-22 10:00:00,51.22,51.23,50.93,51.01,431798.0,36.209,36.2161,36.004,36.0606,431798.0
2017-03-22 10:30:00,51.0,51.03,50.71,50.77,345200.0,36.0535,36.0747,35.8485,35.8909,345200.0
2017-03-22 11:00:00,50.77,51.04,50.76,51.01,296720.0,35.8909,36.0818,35.8838,36.0606,296720.0
2017-03-22 11:30:00,51.01,51.05,50.87,50.89,311490.0,36.0606,36.0889,35.9616,35.9757,311490.0
2017-03-22 12:00:00,50.88,51.0,50.88,50.93,247625.0,35.9687,36.0535,35.9687,36.004,247625.0
2017-03-22 12:30:00,50.94,51.05,50.92,50.97,209963.0,36.0111,36.0889,35.997,36.0323,209963.0
2017-03-22 13:00:00,50.97,51.01,50.88,50.93,329067.0,36.0323,36.0606,35.9687,36.004,329067.0
2017-03-22 13:30:00,50.93,50.99,50.88,50.89,294034.0,36.004,36.0464,35.9687,35.9757,294034.0
2017-03-22 14:00:00,50.9,50.91,50.84,50.86,145789.0,35.9828,35.9899,35.9404,35.9545,145789.0
2017-03-22 14:30:00,50.87,50.95,50.84,50.88,208359.0,35.9616,36.0182,35.9404,35.9687,208359.0
2017-03-22 15:00:00,50.89,50.9,50.84,50.86,274512.0,35.9757,35.9828,35.9404,35.9545,274512.0
2017-03-22 15:30:00,50.87,50.88,50.71,50.74,1118052.0,35.9616,35.9687,35.8485,35.8697,1118052.0
2017-03-23 09:30:00,50.63,50.76,50.51,50.64,797172.0,35.7919,35.8838,35.7071,35.799,797172.0
2017-03-23 10:00:00,50.65,50.83,50.61,50.68,401326.0,35.8061,35.9333,35.7778,35.8273,401326.0
2017-03-23 10:30:00,50.68,50.81,50.66,50.78,390617.0,35.8273,35.9192,35.8132,35.898,390617.0
2017-03-23 11:00:00,50.78,50.99,50.77,50.98,499357.0,35.898,36.0464,35.8909,36.0394,499357.0
2017-03-23 11:30:00,50.97,51.05,50.91,50.93,337703.0,36.0323,36.0889,35.9899,36.004,337703.0
2017-03-23 12:00:00,50.94,50.95,50.85,50.89,335720.0,36.0111,36.0182,35.9475,35.9757,335720.0
2017-03-23 12:30:00,50.89,50.9,50.76,50.8,783529.0,35.9757,35.9828,35.8838,35.9121,783529.0
2017-03-23 13:00:00,50.81,50.82,50.7,50.7,386144.0,35.9192,35.9263,35.8414,35.8414,386144.0
2017-03-23 13:30:00,50.7,50.74,50.61,50.63,443156.0,35.8414,35.8697,35.7778,35.7919,443156.0
2017-03-23 14:00:00,50.63,50.64,50.49,50.49,246761.0,35.7919,35.799,35.693,35.693,246761.0
2017-03-23 14:30:00,50.5,50.54,50.34,50.35,456742.0,35.7,35.7283,35.5869,35.594,456742.0
2017-03-23 15:00:00,50.34,50.44,50.26,50.26,982839.0,35.5869,35.6576,35.5304,35.5304,982839.0
2017-03-23 15:30:00,50.26,50.4,50.17,50.36,1446846.0,35.5304,35.6293,35.4668,35.6011,1446846.0
2017-03-24 09:30:00,50.37,50.55,50.16,50.47,410669.0,35.6081,35.7354,35.4597,35.6788,410669.0
2017-03-24 10:00:00,50.46,50.5,50.38,50.48,297437.0,35.6718,35.7,35.6152,35.6859,297437.0
2017-03-24 10:30:00,50.49,50.58,50.46,50.55,373771.0,35.693,35.7566,35.6718,35.7354,373771.0
2017-03-24 11:00:00,50.55,50.62,50.48,50.53,327368.0,35.7354,35.7849,35.6859,35.7212,327368.0
2017-03-24 11:30:00,50.52,50.53,50.37,50.45,429386.0,35.7142,35.7212,35.6081,35.6647,429386.0
2017-03-24 12:00:00,50.46,50.53,50.43,50.5,274621.0,35.6718,35.7212,35.6506,35.7,274621.0
2017-03-24 12:30:00,50.51,50.53,50.45,50.49,189343.0,35.7071,35.7212,35.6647,35.693,189343.0
2017-03-24 13:00:00,50.49,50.5,50.41,50.46,144223.0,35.693,35.7,35.6364,35.6718,144223.0
2017-03-24 13:30:00,50.46,50.47,50.39,50.42,255451.0,35.6718,35.6788,35.6223,35.6435,255451.0
2017-03-24 14:00:00,50.43,50.46,50.41,50.45,248910.0,35.6506,35.6718,35.6364,35.6647,248910.0
2017-03-24 14:30:00,50.46,50.47,50.38,50.39,242644.0,35.6718,35.6788,35.6152,35.6223,242644.0
2017-03-24 15:00:00,50.38,50.4,50.27,50.35,339504.0,35.6152,35.6293,35.5374,35.594,339504.0
2017-03-24 15:30:00,50.35,50.48,50.31,50.43,819106.0,35.594,35.6859,35.5657,35.6506,819106.0
2017-03-27 09:30:00,50.55,50.8,50.47,50.58,418594.0,35.7354,35.9121,35.6788,35.7566,418594.0
2017-03-27 10:00:00,50.58,50.59,50.17,50.24,272124.0,35.7566,35.7637,35.4668,35.5162,272124.0
2017-03-27 10:30:00,50.23,50.33,50.12,50.29,267231.0,35.5092,35.5799,35.4314,35.5516,267231.0
2017-03-27 11:00:00,50.29,50.33,50.21,50.22,191840.0,35.5516,35.5799,35.495,35.5021,191840.0
2017-03-27 11:30:00,50.21,50.3,50.19,50.25,190620.0,35.495,35.5587,35.4809,35.5233,190620.0
2017-03-27 12:00:00,50.24,50.28,50.2,50.24,136517.0,35.5162,35.5445,35.488,35.5162,136517.0
2017-03-27 12:30:00,50.25,50.32,50.23,50.29,118899.0,35.5233,35.5728,35.5092,35.5516,118899.0
2017-03-27 13:00:00,50.29,50.32,50.24,50.3,131881.0,35.5516,35.5728,35.5162,35.5587,131881.0
2017-03-27 13:30:00,50.3,50.31,50.25,50.29,120613.0,35.5587,35.5657,35.5233,35.5516,120613.0
2017-03-27 14:00:00,50.28,50.29,50.17,50.18,191015.0,35.5445,35.5516,35.4668,35.4738,191015.0
2017-03-27 14:30:00,50.19,50.35,50.18,50.34,196093.0,35.4809,35.594,35.4738,35.5869,196093.0
2017-03-27 15:00:00,50.34,50.38,50.3,50.3,194458.0,35.5869,35.6152,35.5587,35.5587,194458.0
2017-03-27 15:30:00,50.3,50.36,50.26,50.29,574215.0,35.5587,35.6011,35.5304,35.5516,574215.0
2017-03-28 09:30:00,50.18,50.25,49.97,50.23,427173.0,35.4738,35.5233,35.3254,35.5092,427173.0
2017-03-28 10:00:00,50.23,50.32,50.16,50.25,360987.0,35.5092,35.5728,35.4597,35.5233,360987.0
2017-03-28 10:30:00,50.24,50.25,50.11,50.16,369832.0,35.5162,35.5233,35.4243,35.4597,369832.0
2017-03-28 11:00:00,50.15,50.21,50.07,50.21,210333.0,35.4526,35.495,35.3961,35.495,210333.0
2017-03-28 11:30:00,50.2,50.25,50.15,50.2,296924.0,35.488,35.5233,35.4526,35.488,296924.0
2017-03-28 12:00:00,50.2,50.25,50.08,50.09,210675.0,35.488,35.5233,35.4031,35.4102,210675.0
2017-03-28 12:30:00,50.09,50.15,50.06,50.12,228899.0,35.4102,35.4526,35.389,35.4314,228899.0
2017-03-28 13:00:00,50.11,50.18,50.07,50.11,219645.0,35.4243,35.4738,35.3961,35.4243,219645.0
2017-03-28 13:30:00,50.1,50.11,50.05,50.08,200321.0,35.4173,35.4243,35.3819,35.4031,200321.0
2017-03-28 14:00:00,50.08,50.11,50.0,50.1,234474.0,35.4031,35.4243,35.3466,35.4173,234474.0
2017-03-28 14:30:00,50.09,50.14,50.05,50.13,351390.0,35.4102,35.4455,35.3819,35.4385,351390.0
2017-03-28 15:00:00,50.12,50.16,50.07,50.08,439484.0,35.4314,35.4597,35.3961,35.4031,439484.0
2017-03-28 15:30:00,50.08,50.15,50.04,50.08,1234197.0,35.4031,35.4526,35.3749,35.4031,1234197.0
2017-03-29 09:30:00,49.82,49.9,49.54,49.58,1273220.0,35.2193,35.2759,35.0214,35.0497,1273220.0
2017-03-29 10:00:00,49.57,49.93,49.55,49.9,677544.0,35.0426,35.2971,35.0285,35.2759,677544.0
2017-03-29 10:30:00,49.9,50.07,49.82,50.04,542917.0,35.2759,35.3961,35.2193,35.3749,542917.0
2017-03-29 11:00:00,50.04,50.12,49.97,50.11,506111.0,35.3749,35.4314,35.3254,35.4243,506111.0
2017-03-29 11:30:00,50.12,50.12,49.97,50.08,390593.0,35.4314,35.4314,35.3254,35.4031,390593.0
2017-03-29 12:00:00,50.08,50.15,50.01,50.06,307159.0,35.4031,35.4526,35.3536,35.389,307159.0
2017-03-29 12:30:00,50.07,50.11,50.03,50.04,113854.0,35.3961,35.4243,35.3678,35.3749,113854.0
2017-03-29 13:00:00,50.05,50.13,50.05,50.07,190535.0,35.3819,35.4385,35.3819,35.3961,190535.0
2017-03-29 13:30:00,50.08,50.1,50.04,50.05,182054.0,35.4031,35.4173,35.3749,35.3819,182054.0
2017-03-29 14:00:00,50.06,50.06,49.99,50.01,367553.0,35.389,35.389,35.3395,35.3536,367553.0
2017-03-29 14:30:00,50.01,50.02,49.93,49.95,305608.0,35.3536,35.3607,35.2971,35.3112,305608.0
2017-03-29 15:00:00,49.94,49.96,49.84,49.95,447343.0,35.3042,35.3183,35.2335,35.3112,447343.0
2017-03-29 15:30:00,49.96,49.96,49.85,49.95,913290.0,35.3183,35.3183,35.2405,35.3112,913290.0
2017-03-30 09:30:00,49.75,49.85,49.62,49.71,604694.0,35.1698,35.2405,35.0779,35.1416,604694.0
2017-03-30 10:00:00,49.71,49.8,49.58,49.59,370079.0,35.1416,35.2052,35.0497,35.0567,370079.0
2017-03-30 10:30:00,49.6,49.64,49.56,49.61,301176.0,35.0638,35.0921,35.0355,35.0709,301176.0
2017-03-30 11:00:00,49.61,49.75,49.56,49.72,291362.0,35.0709,35.1698,35.0355,35.1486,291362.0
2017-03-30 11:30:00,49.73,49.73,49.5,49.5,367301.0,35.1557,35.1557,34.9931,34.9931,367301.0
2017-03-30 12:00:00,49.5,49.53,49.39,49.4,274833.0,34.9931,35.0143,34.9153,34.9224,274833.0
2017-03-30 12:30:00,49.41,49.43,49.35,49.4,231256.0,34.9295,34.9436,34.8871,34.9224,231256.0
2017-03-30 13:00:00,49.4,49.43,49.31,49.35,255191.0,34.9224,34.9436,34.8588,34.8871,255191.0
2017-03-30 13:30:00,49.34,49.51,49.34,49.47,397629.0,34.88,35.0002,34.88,34.9719,397629.0
2017-03-30 14:00:00,49.47,49.55,49.46,49.49,230111.0,34.9719,35.0285,34.9648,34.986,230111.0
2017-03-30 14:30:00,49.5,49.64,49.49,49.6,454463.0,34.9931,35.0921,34.986,35.0638,454463.0
2017-03-30 15:00:00,49.6,49.71,49.57,49.61,502592.0,35.0638,35.1416,35.0426,35.0709,502592.0
2017-03-30 15:30:00,49.6,49.69,49.58,49.66,627372.0,35.0638,35.1274,35.0497,35.1062,627372.0
2017-03-31 09:30:00,49.63,49.84,49.61,49.69,296575.0,35.085,35.2335,35.0709,35.1274,296575.0
2017-03-31 10:00:00,49.69,49.76,49.64,49.72,232522.0,35.1274,35.1769,35.0921,35.1486,232522.0
2017-03-31 10:30:00,49.73,49.89,49.73,49.88,271853.0,35.1557,35.2688,35.1557,35.2617,271853.0
2017-03-31 11:00:00,49.89,49.95,49.86,49.9,262624.0,35.2688,35.3112,35.2476,35.2759,262624.0
2017-03-31 11:30:00,49.9,49.98,49.87,49.96,158459.0,35.2759,35.3324,35.2547,35.3183,158459.0
2017-03-31 12:00:00,49.96,49.98,49.92,49.98,150241.0,35.3183,35.3324,35.29,35.3324,150241.0
2017-03-31 12:30:00,49.97,50.0,49.92,49.93,142038.0,35.3254,35.3466,35.29,35.2971,142038.0
2017-03-31 13:00:00,49.93,50.0,49.92,50.0,130064.0,35.2971,35.3466,35.29,35.3466,130064.0
2017-03-31 13:30:00,50.0,50.0,49.95,49.99,130643.0,35.3466,35.3466,35.3112,35.3395,130643.0
2017-03-31 14:00:00,49.99,49.99,49.93,49.95,226979.0,35.3395,35.3395,35.2971,35.3112,226979.0
2017-03-31 14:30:00,49.94,49.94,49.85,49.9,345431.0,35.3042,35.3042,35.2405,35.2759,345431.0
2017-03-31 15:00:00,49.89,49.99,49.88,49.98,253545.0,35.2688,35.3395,35.2617,35.3324,253545.0
2017-03-31 15:30:00,49.98,49.99,49.78,49.79,655233.0,35.3324,35.3395,35.1911,35.1981,655233.0
2017-04-03 09:30:00,49.68,49.77,49.4,49.68,493972.0,35.1204,35.184,34.9224,35.1204,493972.0
2017-04-03 10:00:00,49.67,49.68,49.56,49.58,346639.0,35.1133,35.1204,35.0355,35.0497,346639.0
2017-04-03 10:30:00,49.58,49.64,49.53,49.62,238103.0,35.0497,35.0921,35.0143,35.0779,238103.0
2017-04-03 11:00:00,49.63,49.75,49.62,49.64,309653.0,35.085,35.1698,35.0779,35.0921,309653.0
2017-04-03 11:30:00,49.64,49.76,49.57,49.7,213461.0,35.0921,35.1769,35.0426,35.1345,213461.0
2017-04-03 12:00:00,49.7,49.76,49.63,49.68,142092.0,35.1345,35.1769,35.085,35.1204,142092.0
2017-04-03 12:30:00,49.68,49.78,49.67,49.7,134598.0,35.1204,35.1911,35.1133,35.1345,134598.0
2017-04-03 13:00:00,49.69,49.73,49.57,49.58,103638.0,35.1274,35.1557,35.0426,35.0497,103638.0
2017-04-03 13:30:00,49.58,49.69,49.56,49.68,169688.0,35.0497,35.1274,35.0355,35.1204,169688.0
2017-04-03 14:00:00,49.68,49.74,49.68,49.71,135260.0,35.1204,35.1628,35.1204,35.1416,135260.0
2017-04-03 14:30:00,49.71,49.87,49.71,49.86,272724.0,35.1416,35.2547,35.1416,35.2476,272724.0
2017-04-03 15:00:00,49.86,49.94,49.83,49.91,523646.0,35.2476,35.3042,35.2264,35.283,523646.0
2017-04-03 15:30:00,49.9,49.98,49.77,49.96,577575.0,35.2759,35.3324,35.184,35.3183,577575.0
2017-04-04 09:30:00,49.96,50.04,49.82,49.92,290741.0,35.3183,35.3749,35.2193,35.29,290741.0
2017-04-04 10:00:00,49.92,49.92,49.77,49.81,216044.0,35.29,35.29,35.184,35.2123,216044.0
2017-04-04 10:30:00,49.82,49.97,49.81,49.86,167259.0,35.2193,35.3254,35.2123,35.2476,167259.0
2017-04-04 11:00:00,49.86,49.9,49.76,49.9,215312.0,35.2476,35.2759,35.1769,35.2759,215312.0
2017-04-04 11:30:00,49.9,49.99,49.88,49.96,211563.0,35.2759,35.3395,35.2617,35.3183,211563.0
2017-04-04 12:00:00,49.95,50.03,49.92,50.03,176219.0,35.3112,35.3678,35.29,35.3678,176219.0
2017-04-04 12:30:00,50.02,50.03,49.95,50.0,134154.0,35.3607,35.3678,35.3112,35.3466,134154.0
2017-04-04 13:00:00,50.01,50.01,49.94,49.98,134689.0,35.3536,35.3536,35.3042,35.3324,134689.0
2017-04-04 13:30:00,49.98,50.07,49.95,50.06,164564.0,35.3324,35.3961,35.3112,35.389,164564.0
2017-04-04 14:00:00,50.06,50.16,50.03,50.15,336712.0,35.389,35.4597,35.3678,35.4526,336712.0
2017-04-04 14:30:00,50.16,50.18,50.11,50.13,243266.0,35.4597,35.4738,35.4243,35.4385,243266.0
2017-04-04 15:00:00,50.13,50.19,50.02,50.03,411845.0,35.4385,35.4809,35.3607,35.3678,411845.0
2017-04-04 15:30:00,50.02,50.09,49.97,50.02,578161.0,35.3607,35.4102,35.3254,35.3607,578161.0
2017-04-05 09:30:00,49.92,50.0,49.84,49.96,270136.0,35.29,35.3466,35.2335,35.3183,270136.0
2017-04-05 10:00:00,49.96,50.23,49.94,50.16,231961.0,35.3183,35.5092,35.3042,35.4597,231961.0
2017-04-05 10:30:00,50.15,50.27,50.15,50.21,140536.0,35.4526,35.5374,35.4526,35.495,140536.0
2017-04-05 11:00:00,50.21,50.3,50.18,50.26,160587.0,35.495,35.5587,35.4738,35.5304,160587.0
2017-04-05 11:30:00,50.26,50.28,50.14,50.19,155555.0,35.5304,35.5445,35.4455,35.4809,155555.0
2017-04-05 12:00:00,50.19,50.21,50.12,50.19,107292.0,35.4809,35.495,35.4314,35.4809,107292.0
2017-04-05 12:30:00,50.19,50.2,50.13,50.18,143504.0,35.4809,35.488,35.4385,35.4738,143504.0
2017-04-05 13:00:00,50.19,50.28,50.17,50.24,170723.0,35.4809,35.5445,35.4668,35.5162,170723.0
2017-04-05 13:30:00,50.24,50.25,50.19,50.23,143801.0,35.5162,35.5233,35.4809,35.5092,143801.0
2017-04-05 14:00:00,50.23,50.25,50.13,50.2,212250.0,35.5092,35.5233,35.4385,35.488,212250.0
2017-04-05 14:30:00,50.19,50.21,50.07,50.12,191682.0,35.4809,35.495,35.3961,35.4314,191682.0
2017-04-05 15:00:00,50.11,50.36,50.1,50.36,315443.0,35.4243,35.6011,35.4173,35.6011,315443.0
2017-04-05 15:30:00,50.36,50.48,50.29,50.42,627928.0,35.6011,35.6859,35.5516,35.6435,627928.0
2017-04-06 09:30:00,50.25,50.33,50.14,50.2,305735.0,35.5233,35.5799,35.4455,35.488,305735.0
2017-04-06 10:00:00,50.21,50.24,50.07,50.13,171010.0,35.495,35.5162,35.3961,35.4385,171010.0
2017-04-06 10:30:00,50.13,50.17,49.9,50.17,1822856.0,35.4385,35.4668,35.2759,35.4668,1822856.0
2017-04-06 11:00:00,50.16,50.19,50.08,50.15,143897.0,35.4597,35.4809,35.4031,35.4526,143897.0
2017-04-06 11:30:00,50.15,50.24,50.14,50.19,227713.0,35.4526,35.5162,35.4455,35.4809,227713.0
2017-04-06 12:00:00,50.18,50.19,50.14,50.19,163912.0,35.4738,35.4809,35.4455,35.4809,163912.0
2017-04-06 12:30:00,50.19,50.19,50.06,50.09,165323.0,35.4809,35.4809,35.389,35.4102,165323.0
2017-04-06 13:00:00,50.1,50.1,50.03,50.05,220746.0,35.4173,35.4173,35.3678,35.3819,220746.0
2017-04-06 13:30:00,50.05,50.19,50.04,50.13,583752.0,35.3819,35.4809,35.3749,35.4385,583752.0
2017-04-06 14:00:00,50.13,50.22,50.11,50.22,215954.0,35.4385,35.5021,35.4243,35.5021,215954.0
2017-04-06 14:30:00,50.21,50.22,50.15,50.22,351907.0,35.495,35.5021,35.4526,35.5021,351907.0
2017-04-06 15:00:00,50.22,50.28,50.15,50.18,264768.0,35.5021,35.5445,35.4526,35.4738,264768.0
2017-04-06 15:30:00,50.18,50.21,50.12,50.13,775551.0,35.4738,35.495,35.4314,35.4385,775551.0
2017-04-07 09:30:00,50.21,50.25,50.02,50.2,355441.0,35.495,35.5233,35.3607,35.488,355441.0
2017-04-07 10:00:00,50.19,50.28,50.11,50.15,195376.0,35.4809,35.5445,35.4243,35.4526,195376.0
2017-04-07 10:30:00,50.15,50.17,49.96,50.05,402775.0,35.4526,35.4668,35.3183,35.3819,402775.0
2017-04-07 11:00:00,50.05,50.06,49.94,49.99,198607.0,35.3819,35.389,35.3042,35.3395,198607.0
2017-04-07 11:30:00,50.0,50.04,49.95,50.01,299907.0,35.3466,35.3749,35.3112,35.3536,299907.0
2017-04-07 12:00:00,50.01,50.01,49.85,49.87,301024.0,35.3536,35.3536,35.2405,35.2547,301024.0
2017-04-07 12:30:00,49.87,49.91,49.75,49.76,374356.0,35.2547,35.283,35.1698,35.1769,374356.0
2017-04-07 13:00:00,49.76,49.78,49.66,49.69,400241.0,35.1769,35.1911,35.1062,35.1274,400241.0
2017-04-07 13:30:00,49.69,49.8,49.69,49.8,463335.0,35.1274,35.2052,35.1274,35.2052,463335.0
2017-04-07 14:00:00,49.79,49.83,49.74,49.79,588405.0,35.1981,35.2264,35.1628,35.1981,588405.0
2017-04-07 14:30:00,49.79,49.88,49.78,49.86,388670.0,35.1981,35.2617,35.1911,35.2476,388670.0
2017-04-07 15:00:00,49.86,49.93,49.84,49.9,429185.0,35.2476,35.2971,35.2335,35.2759,429185.0
2017-04-07 15:30:00,49.91,49.91,49.67,49.68,868598.0,35.283,35.283,35.1133,35.1204,868598.0
2017-04-10 09:30:00,49.69,49.75,49.38,49.58,577989.0,35.1274,35.1698,34.9083,35.0497,577989.0
2017-04-10 10:00:00,49.58,49.81,49.57,49.77,442193.0,35.0497,35.2123,35.0426,35.184,442193.0
2017-04-10 10:30:00,49.78,49.86,49.73,49.83,259350.0,35.1911,35.2476,35.1557,35.2264,259350.0
2017-04-10 11:00:00,49.83,49.84,49.74,49.76,200027.0,35.2264,35.2335,35.1628,35.1769,200027.0
2017-04-10 11:30:00,49.77,49.78,49.69,49.75,311284.0,35.184,35.1911,35.1274,35.1698,311284.0
2017-04-10 12:00:00,49.75,49.79,49.59,49.63,275647.0,35.1698,35.1981,35.0567,35.085,275647.0
2017-04-10 12:30:00,49.64,49.78,49.63,49.76,424683.0,35.0921,35.1911,35.085,35.1769,424683.0
2017-04-10 13:00:00,49.77,49.78,49.72,49.75,172054.0,35.184,35.1911,35.1486,35.1698,172054.0
2017-04-10 13:30:00,49.74,49.75,49.69,49.71,212963.0,35.1628,35.1698,35.1274,35.1416,212963.0
2017-04-10 14:00:00,49.71,49.81,49.67,49.69,222969.0,35.1416,35.2123,35.1133,35.1274,222969.0
2017-04-10 14:30:00,49.69,49.74,49.66,49.73,317540.0,35.1274,35.1628,35.1062,35.1557,317540.0
2017-04-10 15:00:00,49.72,49.74,49.65,49.7,257761.0,35.1486,35.1628,35.0991,35.1345,257761.0
2017-04-10 15:30:00,49.71,49.72,49.61,49.67,674933.0,35.1416,35.1486,35.0709,35.1133,674933.0
2017-04-11 09:30:00,49.64,49.7,49.25,49.59,956181.0,35.0921,35.1345,34.8164,35.0567,956181.0
2017-04-11 10:00:00,49.59,49.61,49.49,49.5,343858.0,35.0567,35.0709,34.986,34.9931,343858.0
2017-04-11 10:30:00,49.5,49.54,49.43,49.51,395066.0,34.9931,35.0214,34.9436,35.0002,395066.0
2017-04-11 11:00:00,49.51,49.52,49.42,49.43,250814.0,35.0002,35.0072,34.9366,34.9436,250814.0
2017-04-11 11:30:00,49.43,49.51,49.41,49.42,563742.0,34.9436,35.0002,34.9295,34.9366,563742.0
2017-04-11 12:00:00,49.41,49.48,49.4,49.46,357784.0,34.9295,34.979,34.9224,34.9648,357784.0
2017-04-11 12:30:00,49.46,49.48,49.36,49.36,526240.0,34.9648,34.979,34.8941,34.8941,526240.0
2017-04-11 13:00:00,49.36,49.37,49.25,49.28,636290.0,34.8941,34.9012,34.8164,34.8376,636290.0
2017-04-11 13:30:00,49.29,49.44,49.28,49.39,530030.0,34.8447,34.9507,34.8376,34.9153,530030.0
2017-04-11 14:00:00,49.39,49.42,49.35,49.39,307699.0,34.9153,34.9366,34.8871,34.9153,307699.0
2017-04-11 14:30:00,49.39,49.4,49.32,49.33,452990.0,34.9153,34.9224,34.8659,34.8729,452990.0
2017-04-11 15:00:00,49.34,49.34,49.18,49.27,1348164.0,34.88,34.88,34.7669,34.8305,1348164.0
2017-04-11 15:30:00,49.27,49.32,49.21,49.31,1313230.0,34.8305,34.8659,34.7881,34.8588,1313230.0
2017-04-12 09:30:00,49.11,49.38,49.01,49.31,781142.0,34.7174,34.9083,34.6467,34.8588,781142.0
2017-04-12 10:00:00,49.31,49.4,49.26,49.38,775051.0,34.8588,34.9224,34.8234,34.9083,775051.0
2017-04-12 10:30:00,49.39,49.52,49.34,49.47,494660.0,34.9153,35.0072,34.88,34.9719,494660.0
2017-04-12 11:00:00,49.47,49.54,49.36,49.53,439363.0,34.9719,35.0214,34.8941,35.0143,439363.0
2017-04-12 11:30:00,49.53,49.7,49.49,49.68,483471.0,35.0143,35.1345,34.986,35.1204,483471.0
2017-04-12 12:00:00,49.68,49.77,49.66,49.67,433255.0,35.1204,35.184,35.1062,35.1133,433255.0
2017-04-12 12:30:00,49.67,49.68,49.55,49.6,465261.0,35.1133,35.1204,35.0285,35.0638,465261.0
2017-04-12 13:00:00,49.59,49.7,49.59,49.67,404063.0,35.0567,35.1345,35.0567,35.1133,404063.0
2017-04-12 13:30:00,49.66,49.7,49.55,49.57,261456.0,35.1062,35.1345,35.0285,35.0426,261456.0
2017-04-12 14:00:00,49.58,49.6,49.51,49.58,250424.0,35.0497,35.0638,35.0002,35.0497,250424.0
2017-04-12 14:30:00,49.58,49.58,49.45,49.48,274913.0,35.0497,35.0497,34.9578,34.979,274913.0
2017-04-12 15:00:00,49.48,49.62,49.47,49.55,488533.0,34.979,35.0779,34.9719,35.0285,488533.0
2017-04-12 15:30:00,49.55,49.67,49.53,49.65,986121.0,35.0285,35.1133,35.0143,35.0991,986121.0
2017-04-13 09:30:00,49.68,49.68,49.39,49.42,356686.0,35.1204,35.1204,34.9153,34.9366,356686.0
2017-04-13 10:00:00,49.41,49.53,49.31,49.51,344517.0,34.9295,35.0143,34.8588,35.0002,344517.0
2017-04-13 10:30:00,49.51,49.64,49.46,49.58,361067.0,35.0002,35.0921,34.9648,35.0497,361067.0
2017-04-13 11:00:00,49.57,49.68,49.55,49.6,411004.0,35.0426,35.1204,35.0285,35.0638,411004.0
2017-04-13 11:30:00,49.6,49.67,49.58,49.63,393664.0,35.0638,35.1133,35.0497,35.085,393664.0
2017-04-13 12:00:00,49.63,49.65,49.53,49.58,269712.0,35.085,35.0991,35.0143,35.0497,269712.0
2017-04-13 12:30:00,49.58,49.6,49.51,49.55,176275.0,35.0497,35.0638,35.0002,35.0285,176275.0
2017-04-13 13:00:00,49.56,49.59,49.51,49.57,366262.0,35.0355,35.0567,35.0002,35.0426,366262.0
2017-04-13 13:30:00,49.57,49.59,49.55,49.57,228125.0,35.0426,35.0567,35.0285,35.0426,228125.0
2017-04-13 14:00:00,49.57,49.64,49.56,49.61,285062.0,35.0426,35.0921,35.0355,35.0709,285062.0
2017-04-13 14:30:00,49.6,49.62,49.42,49.47,328958.0,35.0638,35.0779,34.9366,34.9719,328958.0
2017-04-13 15:00:00,49.46,49.46,49.33,49.36,403970.0,34.9648,34.9648,34.8729,34.8941,403970.0
2017-04-13 15:30:00,49.36,49.48,49.31,49.42,846149.0,34.8941,34.979,34.8588,34.9366,846149.0
2017-04-17 09:30:00,49.52,49.72,49.5,49.7,227617.0,35.0072,35.1486,34.9931,35.1345,227617.0
2017-04-17 10:00:00,49.69,49.7,49.55,49.61,123689.0,35.1274,35.1345,35.0285,35.0709,123689.0
2017-04-17 10:30:00,49.6,49.65,49.57,49.57,132756.0,35.0638,35.0991,35.0426,35.0426,132756.0
2017-04-17 11:00:00,49.57,49.57,49.48,49.53,132003.0,35.0426,35.0426,34.979,35.0143,132003.0
2017-04-17 11:30:00,49.54,49.64,49.49,49.63,113900.0,35.0214,35.0921,34.986,35.085,113900.0
2017-04-17 12:00:00,49.63,49.67,49.62,49.67,98968.0,35.085,35.1133,35.0779,35.1133,98968.0
2017-04-17 12:30:00,49.67,49.69,49.65,49.66,77397.0,35.1133,35.1274,35.0991,35.1062,77397.0
2017-04-17 13:00:00,49.66,49.74,49.66,49.73,88108.0,35.1062,35.1628,35.1062,35.1557,88108.0
2017-04-17 13:30:00,49.73,49.73,49.67,49.69,105087.0,35.1557,35.1557,35.1133,35.1274,105087.0
2017-04-17 14:00:00,49.69,49.72,49.67,49.71,135207.0,35.1274,35.1486,35.1133,35.1416,135207.0
2017-04-17 14:30:00,49.71,49.76,49.69,49.71,135623.0,35.1416,35.1769,35.1274,35.1416,135623.0
2017-04-17 15:00:00,49.7,49.79,49.69,49.76,266129.0,35.1345,35.1981,35.1274,35.1769,266129.0
2017-04-17 15:30:00,49.76,49.83,49.72,49.79,710774.0,35.1769,35.2264,35.1486,35.1981,710774.0
2017-04-18 09:30:00,49.86,50.02,49.8,49.84,404802.0,35.2476,35.3607,35.2052,35.2335,404802.0
2017-04-18 10:00:00,49.84,49.97,49.76,49.81,283230.0,35.2335,35.3254,35.1769,35.2123,283230.0
2017-04-18 10:30:00,49.82,49.97,49.76,49.95,283596.0,35.2193,35.3254,35.1769,35.3112,283596.0
2017-04-18 11:00:00,49.95,50.04,49.9,49.91,258672.0,35.3112,35.3749,35.2759,35.283,258672.0
2017-04-18 11:30:00,49.9,50.0,49.9,49.98,178265.0,35.2759,35.3466,35.2759,35.3324,178265.0
2017-04-18 12:00:00,49.97,49.99,49.89,49.93,158767.0,35.3254,35.3395,35.2688,35.2971,158767.0
2017-04-18 12:30:00,49.93,50.01,49.92,50.01,85157.0,35.2971,35.3536,35.29,35.3536,85157.0
2017-04-18 13:00:00,50.01,50.01,49.92,49.94,109531.0,35.3536,35.3536,35.29,35.3042,109531.0
2017-04-18 13:30:00,49.94,49.97,49.85,49.86,199374.0,35.3042,35.3254,35.2405,35.2476,199374.0
2017-04-18 14:00:00,49.86,49.96,49.86,49.95,167586.0,35.2476,35.3183,35.2476,35.3112,167586.0
2017-04-18 14:30:00,49.95,50.0,49.91,50.0,184577.0,35.3112,35.3466,35.283,35.3466,184577.0
2017-04-18 15:00:00,50.0,50.05,49.97,50.01,254966.0,35.3466,35.3819,35.3254,35.3536,254966.0
2017-04-18 15:30:00,50.0,50.03,49.96,49.97,529499.0,35.3466,35.3678,35.3183,35.3254,529499.0
2017-04-19 09:30:00,49.91,49.97,49.73,49.82,333342.0,35.283,35.3254,35.1557,35.2193,333342.0
2017-04-19 10:00:00,49.82,49.91,49.81,49.81,170568.0,35.2193,35.283,35.2123,35.2123,170568.0
2017-04-19 10:30:00,49.81,49.85,49.73,49.73,176034.0,35.2123,35.2405,35.1557,35.1557,176034.0
2017-04-19 11:00:00,49.74,49.74,49.62,49.64,152993.0,35.1628,35.1628,35.0779,35.0921,152993.0
2017-04-19 11:30:00,49.63,49.77,49.63,49.75,283092.0,35.085,35.184,35.085,35.1698,283092.0
2017-04-19 12:00:00,49.74,49.78,49.72,49.76,123284.0,35.1628,35.1911,35.1486,35.1769,123284.0
2017-04-19 12:30:00,49.75,49.84,49.73,49.78,160059.0,35.1698,35.2335,35.1557,35.1911,160059.0
2017-04-19 13:00:00,49.78,49.81,49.73,49.73,118962.0,35.1911,35.2123,35.1557,35.1557,118962.0
2017-04-19 13:30:00,49.73,49.74,49.69,49.69,121519.0,35.1557,35.1628,35.1274,35.1274,121519.0
2017-04-19 14:00:00,49.69,49.8,49.68,49.77,162398.0,35.1274,35.2052,35.1204,35.184,162398.0
2017-04-19 14:30:00,49.77,49.77,49.63,49.69,180624.0,35.184,35.184,35.085,35.1274,180624.0
2017-04-19 15:00:00,49.69,49.72,49.6,49.71,212488.0,35.1274,35.1486,35.0638,35.1416,212488.0
2017-04-19 15:30:00,49.71,49.77,49.64,49.75,666224.0,35.1416,35.184,35.0921,35.1698,666224.0
2017-04-20 09:30:00,49.64,49.64,49.33,49.43,763472.0,35.0921,35.0921,34.8729,34.9436,763472.0
2017-04-20 10:00:00,49.44,49.51,49.39,49.4,419264.0,34.9507,35.0002,34.9153,34.9224,419264.0
2017-04-20 10:30:00,49.4,49.4,49.29,49.3,227043.0,34.9224,34.9224,34.8447,34.8517,227043.0
2017-04-20 11:00:00,49.3,49.43,49.29,49.39,306037.0,34.8517,34.9436,34.8447,34.9153,306037.0
2017-04-20 11:30:00,49.39,49.56,49.39,49.56,277349.0,34.9153,35.0355,34.9153,35.0355,277349.0
2017-04-20 12:00:00,49.57,49.66,49.53,49.62,276157.0,35.0426,35.1062,35.0143,35.0779,276157.0
2017-04-20 12:30:00,49.61,49.67,49.6,49.65,248556.0,35.0709,35.1133,35.0638,35.0991,248556.0
2017-04-20 13:00:00,49.66,49.69,49.62,49.66,161435.0,35.1062,35.1274,35.0779,35.1062,161435.0
2017-04-20 13:30:00,49.66,49.73,49.63,49.71,232588.0,35.1062,35.1557,35.085,35.1416,232588.0
2017-04-20 14:00:00,49.71,49.74,49.7,49.73,219774.0,35.1416,35.1628,35.1345,35.1557,219774.0
2017-04-20 14:30:00,49.73,49.75,49.68,49.69,164523.0,35.1557,35.1698,35.1204,35.1274,164523.0
2017-04-20 15:00:00,49.69,49.73,49.64,49.71,333902.0,35.1274,35.1557,35.0921,35.1416,333902.0
2017-04-20 15:30:00,49.71,49.78,49.7,49.76,785415.0,35.1416,35.1911,35.1345,35.1769,785415.0
2017-04-21 09:30:00,49.71,50.02,49.71,50.02,540084.0,35.1416,35.3607,35.1416,35.3607,540084.0
2017-04-21 10:00:00,50.02,50.13,49.96,49.99,262664.0,35.3607,35.4385,35.3183,35.3395,262664.0
2017-04-21 10:30:00,49.98,50.08,49.95,50.05,247701.0,35.3324,35.4031,35.3112,35.3819,247701.0
2017-04-21 11:00:00,50.06,50.12,49.99,50.09,227410.0,35.389,35.4314,35.3395,35.4102,227410.0
2017-04-21 11:30:00,50.09,50.15,50.05,50.05,273386.0,35.4102,35.4526,35.3819,35.3819,273386.0
2017-04-21 12:00:00,50.05,50.07,49.97,49.97,169876.0,35.3819,35.3961,35.3254,35.3254,169876.0
2017-04-21 12:30:00,49.98,50.05,49.97,50.04,107813.0,35.3324,35.3819,35.3254,35.3749,107813.0
2017-04-21 13:00:00,50.03,50.03,49.95,49.97,199081.0,35.3678,35.3678,35.3112,35.3254,199081.0
2017-04-21 13:30:00,49.97,50.04,49.96,50.03,119782.0,35.3254,35.3749,35.3183,35.3678,119782.0
2017-04-21 14:00:00,50.02,50.03,49.97,50.01,183810.0,35.3607,35.3678,35.3254,35.3536,183810.0
2017-04-21 14:30:00,50.01,50.03,49.98,49.98,130686.0,35.3536,35.3678,35.3324,35.3324,130686.0
2017-04-21 15:00:00,49.98,50.03,49.98,50.0,271027.0,35.3324,35.3678,35.3324,35.3466,271027.0
2017-04-21 15:30:00,50.0,50.06,49.99,49.99,796042.0,35.3466,35.389,35.3395,35.3395,796042.0
2017-04-24 09:30:00,50.03,50.12,49.68,49.69,312448.0,35.3678,35.4314,35.1204,35.1274,312448.0
2017-04-24 10:00:00,49.7,49.94,49.69,49.9,248679.0,35.1345,35.3042,35.1274,35.2759,248679.0
2017-04-24 10:30:00,49.9,49.99,49.89,49.94,162136.0,35.2759,35.3395,35.2688,35.3042,162136.0
2017-04-24 11:00:00,49.95,50.1,49.94,50.1,204326.0,35.3112,35.4173,35.3042,35.4173,204326.0
2017-04-24 11:30:00,50.09,50.13,49.94,49.95,214719.0,35.4102,35.4385,35.3042,35.3112,214719.0
2017-04-24 12:00:00,49.95,50.01,49.92,49.99,115621.0,35.3112,35.3536,35.29,35.3395,115621.0
2017-04-24 12:30:00,49.98,49.99,49.92,49.96,179106.0,35.3324,35.3395,35.29,35.3183,179106.0
2017-04-24 13:00:00,49.95,50.11,49.95,50.1,245554.0,35.3112,35.4243,35.3112,35.4173,245554.0
2017-04-24 13:30:00,50.11,50.15,50.09,50.12,128537.0,35.4243,35.4526,35.4102,35.4314,128537.0
2017-04-24 14:00:00,50.12,50.14,50.06,50.07,115718.0,35.4314,35.4455,35.389,35.3961,115718.0
2017-04-24 14:30:00,50.08,50.13,50.07,50.1,131120.0,35.4031,35.4385,35.3961,35.4173,131120.0
2017-04-24 15:00:00,50.1,50.2,50.09,50.14,195006.0,35.4173,35.488,35.4102,35.4455,195006.0
2017-04-24 15:30:00,50.14,50.2,50.12,50.14,464469.0,35.4455,35.488,35.4314,35.4455,464469.0
2017-04-25 09:30:00,49.99,50.19,49.91,50.02,235351.0,35.3395,35.4809,35.283,35.3607,235351.0
2017-04-25 10:00:00,50.02,50.15,50.0,50.02,230454.0,35.3607,35.4526,35.3466,35.3607,230454.0
2017-04-25 10:30:00,50.03,50.06,49.93,49.94,170782.0,35.3678,35.389,35.2971,35.3042,170782.0
2017-04-25 11:00:00,49.93,49.98,49.82,49.97,186533.0,35.2971,35.3324,35.2193,35.3254,186533.0
2017-04-25 11:30:00,49.97,50.03,49.96,50.0,167215.0,35.3254,35.3678,35.3183,35.3466,167215.0
2017-04-25 12:00:00,50.0,50.01,49.97,49.99,115632.0,35.3466,35.3536,35.3254,35.3395,115632.0
2017-04-25 12:30:00,50.0,50.02,49.93,49.94,118637.0,35.3466,35.3607,35.2971,35.3042,118637.0
2017-04-25 13:00:00,49.93,50.03,49.92,50.03,162322.0,35.2971,35.3678,35.29,35.3678,162322.0
2017-04-25 13:30:00,50.03,50.04,50.01,50.02,196988.0,35.3678,35.3749,35.3536,35.3607,196988.0
2017-04-25 14:00:00,50.02,50.06,50.01,50.03,132660.0,35.3607,35.389,35.3536,35.3678,132660.0
2017-04-25 14:30:00,50.03,50.1,50.01,50.06,138697.0,35.3678,35.4173,35.3536,35.389,138697.0
2017-04-25 15:00:00,50.06,50.18,50.04,50.13,246588.0,35.389,35.4738,35.3749,35.4385,246588.0
2017-04-25 15:30:00,50.14,50.18,50.1,50.15,475692.0,35.4455,35.4738,35.4173,35.4526,475692.0
2017-04-26 09:30:00,50.06,50.13,49.98,50.04,251126.0,35.389,35.4385,35.3324,35.3749,251126.0
2017-04-26 10:00:00,50.04,50.21,50.03,50.15,146527.0,35.3749,35.495,35.3678,35.4526,146527.0
2017-04-26 10:30:00,50.15,50.21,50.1,50.16,124925.0,35.4526,35.495,35.4173,35.4597,124925.0
2017-04-26 11:00:00,50.16,50.33,50.16,50.33,152363.0,35.4597,35.5799,35.4597,35.5799,152363.0
2017-04-26 11:30:00,50.32,50.32,50.2,50.22,135913.0,35.5728,35.5728,35.488,35.5021,135913.0
2017-04-26 12:00:00,50.21,50.23,50.13,50.14,126487.0,35.495,35.5092,35.4385,35.4455,126487.0
2017-04-26 12:30:00,50.13,50.19,50.06,50.18,113688.0,35.4385,35.4809,35.389,35.4738,113688.0
2017-04-26 13:00:00,50.18,50.19,50.12,50.13,106988.0,35.4738,35.4809,35.4314,35.4385,106988.0
2017-04-26 13:30:00,50.12,50.16,50.07,50.09,123813.0,35.4314,35.4597,35.3961,35.4102,123813.0
2017-04-26 14:00:00,50.09,50.11,50.05,50.08,108315.0,35.4102,35.4243,35.3819,35.4031,108315.0
2017-04-26 14:30:00,50.08,50.2,50.08,50.17,143336.0,35.4031,35.488,35.4031,35.4668,143336.0
2017-04-26 15:00:00,50.16,50.18,50.07,50.09,148088.0,35.4597,35.4738,35.3961,35.4102,148088.0
2017-04-26 15:30:00,50.09,50.1,49.94,49.97,548396.0,35.4102,35.4173,35.3042,35.3254,548396.0
2017-04-27 09:30:00,50.03,50.19,50.0,50.13,210025.0,35.3678,35.4809,35.3466,35.4385,210025.0
2017-04-27 10:00:00,50.13,50.29,50.1,50.29,196354.0,35.4385,35.5516,35.4173,35.5516,196354.0
2017-04-27 10:30:00,50.29,50.32,50.18,50.19,166562.0,35.5516,35.5728,35.4738,35.4809,166562.0
2017-04-27 11:00:00,50.19,50.21,50.01,50.05,158688.0,35.4809,35.495,35.3536,35.3819,158688.0
2017-04-27 11:30:00,50.05,50.12,50.02,50.05,117314.0,35.3819,35.4314,35.3607,35.3819,117314.0
2017-04-27 12:00:00,50.05,50.18,50.05,50.17,101121.0,35.3819,35.4738,35.3819,35.4668,101121.0
2017-04-27 12:30:00,50.17,50.28,50.16,50.28,140186.0,35.4668,35.5445,35.4597,35.5445,140186.0
2017-04-27 13:00:00,50.28,50.31,50.24,50.28,137686.0,35.5445,35.5657,35.5162,35.5445,137686.0
2017-04-27 13:30:00,50.28,50.3,50.2,50.22,116987.0,35.5445,35.5587,35.488,35.5021,116987.0
2017-04-27 14:00:00,50.23,50.29,50.2,50.23,111667.0,35.5092,35.5516,35.488,35.5092,111667.0
2017-04-27 14:30:00,50.23,50.3,50.22,50.23,187885.0,35.5092,35.5587,35.5021,35.5092,187885.0
2017-04-27 15:00:00,50.23,50.24,50.13,50.13,236892.0,35.5092,35.5162,35.4385,35.4385,236892.0
2017-04-27 15:30:00,50.14,50.16,50.01,50.07,437424.0,35.4455,35.4597,35.3536,35.3961,437424.0
2017-04-28 09:30:00,50.0,50.03,49.88,49.96,284610.0,35.3466,35.3678,35.2617,35.3183,284610.0
2017-04-28 10:00:00,49.96,49.96,49.86,49.87,213569.0,35.3183,35.3183,35.2476,35.2547,213569.0
2017-04-28 10:30:00,49.87,49.96,49.84,49.84,163815.0,35.2547,35.3183,35.2335,35.2335,163815.0
2017-04-28 11:00:00,49.84,49.9,49.8,49.84,149978.0,35.2335,35.2759,35.2052,35.2335,149978.0
2017-04-28 11:30:00,49.83,49.9,49.79,49.89,192191.0,35.2264,35.2759,35.1981,35.2688,192191.0
2017-04-28 12:00:00,49.89,49.92,49.87,49.92,196883.0,35.2688,35.29,35.2547,35.29,196883.0
2017-04-28 12:30:00,49.93,49.93,49.84,49.87,173568.0,35.2971,35.2971,35.2335,35.2547,173568.0
2017-04-28 13:00:00,49.87,49.87,49.79,49.81,135058.0,35.2547,35.2547,35.1981,35.2123,135058.0
2017-04-28 13:30:00,49.82,49.83,49.73,49.77,363735.0,35.2193,35.2264,35.1557,35.184,363735.0
2017-04-28 14:00:00,49.76,49.81,49.69,49.74,231418.0,35.1769,35.2123,35.1274,35.1628,231418.0
2017-04-28 14:30:00,49.73,49.81,49.72,49.74,226557.0,35.1557,35.2123,35.1486,35.1628,226557.0
2017-04-28 15:00:00,49.74,49.86,49.72,49.84,194836.0,35.1628,35.2476,35.1486,35.2335,194836.0
2017-04-28 15:30:00,49.84,49.86,49.74,49.78,717168.0,35.2335,35.2476,35.1628,35.1911,717168.0
2017-05-01 09:30:00,49.81,49.86,49.55,49.58,330372.0,35.2123,35.2476,35.0285,35.0497,330372.0
2017-05-01 10:00:00,49.59,49.73,49.56,49.69,217672.0,35.0567,35.1557,35.0355,35.1274,217672.0
2017-05-01 10:30:00,49.69,49.71,49.61,49.69,122246.0,35.1274,35.1416,35.0709,35.1274,122246.0
2017-05-01 11:00:00,49.69,49.75,49.65,49.68,82040.0,35.1274,35.1698,35.0991,35.1204,82040.0
2017-05-01 11:30:00,49.69,49.69,49.59,49.59,92856.0,35.1274,35.1274,35.0567,35.0567,92856.0
2017-05-01 12:00:00,49.59,49.66,49.59,49.61,99348.0,35.0567,35.1062,35.0567,35.0709,99348.0
2017-05-01 12:30:00,49.62,49.63,49.56,49.57,136869.0,35.0779,35.085,35.0355,35.0426,136869.0
2017-05-01 13:00:00,49.57,49.58,49.55,49.55,129331.0,35.0426,35.0497,35.0285,35.0285,129331.0
2017-05-01 13:30:00,49.55,49.62,49.55,49.62,210008.0,35.0285,35.0779,35.0285,35.0779,210008.0
2017-05-01 14:00:00,49.62,49.68,49.6,49.65,172425.0,35.0779,35.1204,35.0638,35.0991,172425.0
2017-05-01 14:30:00,49.65,49.69,49.64,49.67,120197.0,35.0991,35.1274,35.0921,35.1133,120197.0
2017-05-01 15:00:00,49.66,49.67,49.62,49.64,256942.0,35.1062,35.1133,35.0779,35.0921,256942.0
2017-05-01 15:30:00,49.64,49.73,49.59,49.6,503827.0,35.0921,35.1557,35.0567,35.0638,503827.0
2017-05-02 09:30:00,49.7,49.86,49.62,49.67,298174.0,35.1345,35.2476,35.0779,35.1133,298174.0
2017-05-02 10:00:00,49.67,49.72,49.63,49.66,254671.0,35.1133,35.1486,35.085,35.1062,254671.0
2017-05-02 10:30:00,49.65,49.65,49.57,49.58,269983.0,35.0991,35.0991,35.0426,35.0497,269983.0
2017-05-02 11:00:00,49.58,49.7,49.51,49.54,238858.0,35.0497,35.1345,35.0002,35.0214,238858.0
2017-05-02 11:30:00,49.53,49.58,49.49,49.57,220140.0,35.0143,35.0497,34.986,35.0426,220140.0
2017-05-02 12:00:00,49.58,49.62,49.54,49.57,111204.0,35.0497,35.0779,35.0214,35.0426,111204.0
2017-05-02 12:30:00,49.57,49.62,49.55,49.61,114777.0,35.0426,35.0779,35.0285,35.0709,114777.0
2017-05-02 13:00:00,49.6,49.7,49.6,49.64,153437.0,35.0638,35.1345,35.0638,35.0921,153437.0
2017-05-02 13:30:00,49.64,49.67,49.56,49.58,311295.0,35.0921,35.1133,35.0355,35.0497,311295.0
2017-05-02 14:00:00,49.58,49.64,49.55,49.56,198796.0,35.0497,35.0921,35.0285,35.0355,198796.0
2017-05-02 14:30:00,49.55,49.58,49.5,49.51,240054.0,35.0285,35.0497,34.9931,35.0002,240054.0
2017-05-02 15:00:00,49.5,49.54,49.45,49.52,303577.0,34.9931,35.0214,34.9578,35.0072,303577.0
2017-05-02 15:30:00,49.51,49.54,49.46,49.5,748436.0,35.0002,35.0214,34.9648,34.9931,748436.0
2017-05-03 09:30:00,49.58,49.84,49.47,49.67,398896.0,35.0497,35.2335,34.9719,35.1133,398896.0
2017-05-03 10:00:00,49.67,49.68,49.51,49.52,241205.0,35.1133,35.1204,35.0002,35.0072,241205.0
2017-05-03 10:30:00,49.52,49.58,49.45,49.49,189316.0,35.0072,35.0497,34.9578,34.986,189316.0
2017-05-03 11:00:00,49.49,49.62,49.47,49.59,162102.0,34.986,35.0779,34.9719,35.0567,162102.0
2017-05-03 11:30:00,49.6,49.73,49.57,49.69,185201.0,35.0638,35.1557,35.0426,35.1274,185201.0
2017-05-03 12:00:00,49.69,49.69,49.58,49.65,118541.0,35.1274,35.1274,35.0497,35.0991,118541.0
2017-05-03 12:30:00,49.64,49.66,49.59,49.61,107489.0,35.0921,35.1062,35.0567,35.0709,107489.0
2017-05-03 13:00:00,49.61,49.71,49.55,49.65,336297.0,35.0709,35.1416,35.0285,35.0991,336297.0
2017-05-03 13:30:00,49.65,49.7,49.63,49.67,261717.0,35.0991,35.1345,35.085,35.1133,261717.0
2017-05-03 14:00:00,49.66,49.68,49.5,49.55,419470.0,35.1062,35.1204,34.9931,35.0285,419470.0
2017-05-03 14:30:00,49.55,49.68,49.51,49.68,291956.0,35.0285,35.1204,35.0002,35.1204,291956.0
2017-05-03 15:00:00,49.68,49.77,49.66,49.68,212340.0,35.1204,35.184,35.1062,35.1204,212340.0
2017-05-03 15:30:00,49.68,49.69,49.47,49.47,561826.0,35.1204,35.1274,34.9719,34.9719,561826.0
2017-05-04 09:30:00,49.38,49.65,49.3,49.6,351708.0,34.9083,35.0991,34.8517,35.0638,351708.0
2017-05-04 10:00:00,49.61,49.64,49.26,49.28,399987.0,35.0709,35.0921,34.8234,34.8376,399987.0
2017-05-04 10:30:00,49.28,49.51,49.27,49.45,231795.0,34.8376,35.0002,34.8305,34.9578,231795.0
2017-05-04 11:00:00,49.45,49.53,49.4,49.51,128126.0,34.9578,35.0143,34.9224,35.0002,128126.0
2017-05-04 11:30:00,49.52,49.61,49.5,49.59,164607.0,35.0072,35.0709,34.9931,35.0567,164607.0
2017-05-04 12:00:00,49.58,49.6,49.48,49.59,189200.0,35.0497,35.0638,34.979,35.0567,189200.0
2017-05-04 12:30:00,49.59,49.64,49.45,49.45,260570.0,35.0567,35.0921,34.9578,34.9578,260570.0
2017-05-04 13:00:00,49.46,49.54,49.45,49.53,254595.0,34.9648,35.0214,34.9578,35.0143,254595.0
2017-05-04 13:30:00,49.52,49.65,49.49,49.65,319408.0,35.0072,35.0991,34.986,35.0991,319408.0
2017-05-04 14:00:00,49.65,49.8,49.64,49.78,375732.0,35.0991,35.2052,35.0921,35.1911,375732.0
2017-05-04 14:30:00,49.77,49.85,49.74,49.78,285313.0,35.184,35.2405,35.1628,35.1911,285313.0
2017-05-04 15:00:00,49.78,49.84,49.74,49.83,238944.0,35.1911,35.2335,35.1628,35.2264,238944.0
2017-05-04 15:30:00,49.84,49.85,49.74,49.79,742159.0,35.2335,35.2405,35.1628,35.1981,742159.0
2017-05-05 09:30:00,49.88,49.98,49.79,49.95,341059.0,35.2617,35.3324,35.1981,35.3112,341059.0
2017-05-05 10:00:00,49.94,50.11,49.93,50.09,297040.0,35.3042,35.4243,35.2971,35.4102,297040.0
2017-05-05 10:30:00,50.09,50.14,50.06,50.11,279987.0,35.4102,35.4455,35.389,35.4243,279987.0
2017-05-05 11:00:00,50.1,50.12,49.94,50.02,237073.0,35.4173,35.4314,35.3042,35.3607,237073.0
2017-05-05 11:30:00,50.02,50.04,49.92,49.97,257007.0,35.3607,35.3749,35.29,35.3254,257007.0
2017-05-05 12:00:00,49.97,50.0,49.88,49.92,178038.0,35.3254,35.3466,35.2617,35.29,178038.0
2017-05-05 12:30:00,49.92,50.02,49.9,50.0,249963.0,35.29,35.3607,35.2759,35.3466,249963.0
2017-05-05 13:00:00,50.0,50.01,49.95,50.01,135944.0,35.3466,35.3536,35.3112,35.3536,135944.0
2017-05-05 13:30:00,50.01,50.02,49.95,50.02,183290.0,35.3536,35.3607,35.3112,35.3607,183290.0
2017-05-05 14:00:00,50.02,50.05,49.99,50.03,253377.0,35.3607,35.3819,35.3395,35.3678,253377.0
2017-05-05 14:30:00,50.04,50.12,50.03,50.09,297029.0,35.3749,35.4314,35.3678,35.4102,297029.0
2017-05-05 15:00:00,50.1,50.1,50.02,50.03,290293.0,35.4173,35.4173,35.3607,35.3678,290293.0
2017-05-05 15:30:00,50.03,50.13,50.02,50.09,797502.0,35.3678,35.4385,35.3607,35.4102,797502.0
2017-05-08 09:30:00,50.1,50.13,49.99,50.09,405939.0,35.4173,35.4385,35.3395,35.4102,405939.0
2017-05-08 10:00:00,50.09,50.09,49.85,49.89,345995.0,35.4102,35.4102,35.2405,35.2688,345995.0
2017-05-08 10:30:00,49.89,49.91,49.79,49.88,325855.0,35.2688,35.283,35.1981,35.2617,325855.0
2017-05-08 11:00:00,49.87,49.95,49.86,49.93,196855.0,35.2547,35.3112,35.2476,35.2971,196855.0
2017-05-08 11:30:00,49.93,50.07,49.9,50.04,184770.0,35.2971,35.3961,35.2759,35.3749,184770.0
2017-05-08 12:00:00,50.04,50.05,49.97,50.01,134869.0,35.3749,35.3819,35.3254,35.3536,134869.0
2017-05-08 12:30:00,50.0,50.06,49.97,50.02,147981.0,35.3466,35.389,35.3254,35.3607,147981.0
2017-05-08 13:00:00,50.01,50.03,49.96,49.97,209750.0,35.3536,35.3678,35.3183,35.3254,209750.0
2017-05-08 13:30:00,49.96,50.01,49.93,49.99,269396.0,35.3183,35.3536,35.2971,35.3395,269396.0
2017-05-08 14:00:00,49.98,50.01,49.96,50.0,167985.0,35.3324,35.3536,35.3183,35.3466,167985.0
2017-05-08 14:30:00,50.0,50.03,49.99,50.02,117685.0,35.3466,35.3678,35.3395,35.3607,117685.0
2017-05-08 15:00:00,50.02,50.05,49.98,50.05,206100.0,35.3607,35.3819,35.3324,35.3819,206100.0
2017-05-08 15:30:00,50.05,50.09,50.02,50.03,537118.0,35.3819,35.4102,35.3607,35.3678,537118.0
2017-05-09 09:30:00,50.0,50.02,49.81,49.9,341747.0,35.3466,35.3607,35.2123,35.2759,341747.0
2017-05-09 10:00:00,49.9,50.06,49.84,50.05,341203.0,35.2759,35.389,35.2335,35.3819,341203.0
2017-05-09 10:30:00,50.05,50.08,50.0,50.05,247680.0,35.3819,35.4031,35.3466,35.3819,247680.0
2017-05-09 11:00:00,50.05,50.07,49.99,50.04,244525.0,35.3819,35.3961,35.3395,35.3749,244525.0
2017-05-09 11:30:00,50.04,50.08,50.03,50.05,176863.0,35.3749,35.4031,35.3678,35.3819,176863.0
2017-05-09 12:00:00,50.05,50.06,49.95,49.96,203630.0,35.3819,35.389,35.3112,35.3183,203630.0
2017-05-09 12:30:00,49.95,49.96,49.88,49.9,265860.0,35.3112,35.3183,35.2617,35.2759,265860.0
2017-05-09 13:00:00,49.9,49.9,49.81,49.88,223551.0,35.2759,35.2759,35.2123,35.2617,223551.0
2017-05-09 13:30:00,49.87,49.95,49.84,49.95,338126.0,35.2547,35.3112,35.2335,35.3112,338126.0
2017-05-09 14:00:00,49.95,50.0,49.94,49.99,326400.0,35.3112,35.3466,35.3042,35.3395,326400.0
2017-05-09 14:30:00,49.98,50.0,49.95,50.0,316231.0,35.3324,35.3466,35.3112,35.3466,316231.0
2017-05-09 15:00:00,50.0,50.06,49.97,50.04,491020.0,35.3466,35.389,35.3254,35.3749,491020.0
2017-05-09 15:30:00,50.04,50.06,49.94,49.98,1085461.0,35.3749,35.389,35.3042,35.3324,1085461.0
2017-05-10 09:30:00,50.0,50.03,49.9,49.96,297393.0,35.3466,35.3678,35.2759,35.3183,297393.0
2017-05-10 10:00:00,49.96,49.98,49.86,49.94,255358.0,35.3183,35.3324,35.2476,35.3042,255358.0
2017-05-10 10:30:00,49.94,49.97,49.83,49.83,299320.0,35.3042,35.3254,35.2264,35.2264,299320.0
2017-05-10 11:00:00,49.82,49.9,49.81,49.86,207984.0,35.2193,35.2759,35.2123,35.2476,207984.0
2017-05-10 11:30:00,49.87,50.0,49.86,49.99,224495.0,35.2547,35.3466,35.2476,35.3395,224495.0
2017-05-10 12:00:00,49.98,49.99,49.88,49.91,179862.0,35.3324,35.3395,35.2617,35.283,179862.0
2017-05-10 12:30:00,49.92,49.98,49.88,49.94,159409.0,35.29,35.3324,35.2617,35.3042,159409.0
2017-05-10 13:00:00,49.93,49.95,49.85,49.87,173006.0,35.2971,35.3112,35.2405,35.2547,173006.0
2017-05-10 13:30:00,49.86,49.87,49.79,49.8,269737.0,35.2476,35.2547,35.1981,35.2052,269737.0
2017-05-10 14:00:00,49.79,49.82,49.6,49.62,238981.0,35.1981,35.2193,35.0638,35.0779,238981.0
2017-05-10 14:30:00,49.61,49.81,49.61,49.81,235157.0,35.0709,35.2123,35.0709,35.2123,235157.0
2017-05-10 15:00:00,49.8,49.86,49.77,49.8,312025.0,35.2052,35.2476,35.184,35.2052,312025.0
2017-05-10 15:30:00,49.8,49.89,49.76,49.86,789039.0,35.2052,35.2688,35.1769,35.2476,789039.0
2017-05-11 09:30:00,49.25,49.42,49.15,49.39,596893.0,35.2221,35.3437,35.1506,35.3222,596893.0
2017-05-11 10:00:00,49.39,49.56,49.38,49.52,360923.0,35.3222,35.4438,35.3151,35.4152,360923.0
2017-05-11 10:30:00,49.52,49.62,49.51,49.59,446262.0,35.4152,35.4867,35.4081,35.4653,446262.0
2017-05-11 11:00:00,49.59,49.65,49.44,49.45,363024.0,35.4653,35.5082,35.358,35.3651,363024.0
2017-05-11 11:30:00,49.46,49.46,49.35,49.36,301124.0,35.3723,35.3723,35.2936,35.3008,301124.0
2017-05-11 12:00:00,49.36,49.55,49.35,49.49,217823.0,35.3008,35.4367,35.2936,35.3938,217823.0
2017-05-11 12:30:00,49.49,49.62,49.48,49.59,185756.0,35.3938,35.4867,35.3866,35.4653,185756.0
2017-05-11 13:00:00,49.59,49.62,49.55,49.58,234562.0,35.4653,35.4867,35.4367,35.4581,234562.0
2017-05-11 13:30:00,49.58,49.59,49.46,49.48,247374.0,35.4581,35.4653,35.3723,35.3866,247374.0
2017-05-11 14:00:00,49.48,49.54,49.46,49.54,224165.0,35.3866,35.4295,35.3723,35.4295,224165.0
2017-05-11 14:30:00,49.54,49.58,49.46,49.54,253356.0,35.4295,35.4581,35.3723,35.4295,253356.0
2017-05-11 15:00:00,49.54,49.61,49.53,49.55,267787.0,35.4295,35.4796,35.4224,35.4367,267787.0
2017-05-11 15:30:00,49.55,49.78,49.55,49.77,1037420.0,35.4367,35.6012,35.4367,35.594,1037420.0
2017-05-12 09:30:00,49.81,49.92,49.74,49.8,382027.0,35.6226,35.7013,35.5725,35.6155,382027.0
2017-05-12 10:00:00,49.8,49.93,49.77,49.88,224550.0,35.6155,35.7084,35.594,35.6727,224550.0
2017-05-12 10:30:00,49.89,50.02,49.88,49.99,279257.0,35.6798,35.7728,35.6727,35.7513,279257.0
2017-05-12 11:00:00,49.98,49.99,49.91,49.95,189341.0,35.7442,35.7513,35.6941,35.7227,189341.0
2017-05-12 11:30:00,49.95,50.0,49.94,49.95,212706.0,35.7227,35.7585,35.7156,35.7227,212706.0
2017-05-12 12:00:00,49.96,49.96,49.88,49.91,161259.0,35.7299,35.7299,35.6727,35.6941,161259.0
2017-05-12 12:30:00,49.92,49.94,49.84,49.84,138709.0,35.7013,35.7156,35.6441,35.6441,138709.0
2017-05-12 13:00:00,49.84,49.87,49.78,49.79,96174.0,35.6441,35.6655,35.6012,35.6083,96174.0
2017-05-12 13:30:00,49.79,49.85,49.78,49.82,117272.0,35.6083,35.6512,35.6012,35.6298,117272.0
2017-05-12 14:00:00,49.82,49.91,49.8,49.82,230320.0,35.6298,35.6941,35.6155,35.6298,230320.0
2017-05-12 14:30:00,49.83,49.89,49.81,49.83,156260.0,35.6369,35.6798,35.6226,35.6369,156260.0
2017-05-12 15:00:00,49.84,49.92,49.83,49.86,297650.0,35.6441,35.7013,35.6369,35.6584,297650.0
2017-05-12 15:30:00,49.87,49.92,49.85,49.88,562659.0,35.6655,35.7013,35.6512,35.6727,562659.0
2017-05-15 09:30:00,49.86,50.01,49.77,49.96,312519.0,35.6584,35.7656,35.594,35.7299,312519.0
2017-05-15 10:00:00,49.96,50.02,49.93,49.95,282179.0,35.7299,35.7728,35.7084,35.7227,282179.0
2017-05-15 10:30:00,49.96,50.03,49.94,49.97,159957.0,35.7299,35.7799,35.7156,35.737,159957.0
2017-05-15 11:00:00,49.96,50.03,49.93,50.03,217313.0,35.7299,35.7799,35.7084,35.7799,217313.0
2017-05-15 11:30:00,50.02,50.03,49.93,49.97,185110.0,35.7728,35.7799,35.7084,35.737,185110.0
2017-05-15 12:00:00,49.96,49.96,49.91,49.93,85921.0,35.7299,35.7299,35.6941,35.7084,85921.0
2017-05-15 12:30:00,49.93,49.94,49.87,49.88,95125.0,35.7084,35.7156,35.6655,35.6727,95125.0
2017-05-15 13:00:00,49.89,49.95,49.86,49.95,115177.0,35.6798,35.7227,35.6584,35.7227,115177.0
2017-05-15 13:30:00,49.94,49.99,49.92,49.96,102678.0,35.7156,35.7513,35.7013,35.7299,102678.0
2017-05-15 14:00:00,49.97,49.99,49.94,49.95,94272.0,35.737,35.7513,35.7156,35.7227,94272.0
2017-05-15 14:30:00,49.95,49.97,49.9,49.91,107525.0,35.7227,35.737,35.687,35.6941,107525.0
2017-05-15 15:00:00,49.91,49.95,49.87,49.92,255558.0,35.6941,35.7227,35.6655,35.7013,255558.0
2017-05-15 15:30:00,49.92,50.03,49.91,49.96,663830.0,35.7013,35.7799,35.6941,35.7299,663830.0
2017-05-16 09:30:00,49.89,49.94,49.73,49.89,415308.0,35.6798,35.7156,35.5654,35.6798,415308.0
2017-05-16 10:00:00,49.88,49.91,49.81,49.85,132757.0,35.6727,35.6941,35.6226,35.6512,132757.0
2017-05-16 10:30:00,49.85,49.94,49.79,49.8,195864.0,35.6512,35.7156,35.6083,35.6155,195864.0
2017-05-16 11:00:00,49.8,49.86,49.75,49.83,162744.0,35.6155,35.6584,35.5797,35.6369,162744.0
2017-05-16 11:30:00,49.82,49.83,49.75,49.76,103473.0,35.6298,35.6369,35.5797,35.5869,103473.0
2017-05-16 12:00:00,49.77,49.77,49.68,49.68,113648.0,35.594,35.594,35.5296,35.5296,113648.0
2017-05-16 12:30:00,49.68,49.74,49.63,49.7,138876.0,35.5296,35.5725,35.4939,35.5439,138876.0
2017-05-16 13:00:00,49.7,49.7,49.61,49.61,127661.0,35.5439,35.5439,35.4796,35.4796,127661.0
2017-05-16 13:30:00,49.62,49.65,49.56,49.56,173566.0,35.4867,35.5082,35.4438,35.4438,173566.0
2017-05-16 14:00:00,49.56,49.58,49.51,49.51,152435.0,35.4438,35.4581,35.4081,35.4081,152435.0
2017-05-16 14:30:00,49.52,49.52,49.42,49.43,218671.0,35.4152,35.4152,35.3437,35.3508,218671.0
2017-05-16 15:00:00,49.42,49.52,49.4,49.51,394069.0,35.3437,35.4152,35.3294,35.4081,394069.0
2017-05-16 15:30:00,49.51,49.54,49.34,49.35,789991.0,35.4081,35.4295,35.2865,35.2936,789991.0
2017-05-17 09:30:00,49.4,49.6,49.39,49.46,286100.0,35.3294,35.4724,35.3222,35.3723,286100.0
2017-05-17 10:00:00,49.47,49.51,49.41,49.46,226377.0,35.3795,35.4081,35.3365,35.3723,226377.0
2017-05-17 10:30:00,49.46,49.71,49.46,49.7,267375.0,35.3723,35.5511,35.3723,35.5439,267375.0
2017-05-17 11:00:00,49.7,49.83,49.68,49.76,514505.0,35.5439,35.6369,35.5296,35.5869,514505.0
2017-05-17 11:30:00,49.76,49.77,49.65,49.68,325265.0,35.5869,35.594,35.5082,35.5296,325265.0
2017-05-17 12:00:00,49.68,49.76,49.67,49.75,158170.0,35.5296,35.5869,35.5225,35.5797,158170.0
2017-05-17 12:30:00,49.75,49.76,49.57,49.58,184544.0,35.5797,35.5869,35.451,35.4581,184544.0
2017-05-17 13:00:00,49.58,49.67,49.53,49.66,209991.0,35.4581,35.5225,35.4224,35.5153,209991.0
2017-05-17 13:30:00,49.65,49.71,49.61,49.71,123737.0,35.5082,35.5511,35.4796,35.5511,123737.0
2017-05-17 14:00:00,49.71,49.83,49.67,49.79,261644.0,35.5511,35.6369,35.5225,35.6083,261644.0
2017-05-17 14:30:00,49.78,49.86,49.75,49.78,245328.0,35.6012,35.6584,35.5797,35.6012,245328.0
2017-05-17 15:00:00,49.79,49.79,49.66,49.7,244134.0,35.6083,35.6083,35.5153,35.5439,244134.0
2017-05-17 15:30:00,49.7,49.77,49.64,49.66,721994.0,35.5439,35.594,35.501,35.5153,721994.0
2017-05-18 09:30:00,49.8,49.98,49.42,49.6,485431.0,35.6155,35.7442,35.3437,35.4724,485431.0
2017-05-18 10:00:00,49.6,49.75,49.5,49.6,269919.0,35.4724,35.5797,35.4009,35.4724,269919.0
2017-05-18 10:30:00,49.6,49.7,49.5,49.66,181443.0,35.4724,35.5439,35.4009,35.5153,181443.0
2017-05-18 11:00:00,49.67,49.73,49.64,49.71,172669.0,35.5225,35.5654,35.501,35.5511,172669.0
2017-05-18 11:30:00,49.7,49.8,49.67,49.76,150192.0,35.5439,35.6155,35.5225,35.5869,150192.0
2017-05-18 12:00:00,49.76,49.78,49.66,49.7,316360.0,35.5869,35.6012,35.5153,35.5439,316360.0
2017-05-18 12:30:00,49.7,49.77,49.68,49.72,96103.0,35.5439,35.594,35.5296,35.5582,96103.0
2017-05-18 13:00:00,49.72,49.73,49.67,49.69,136655.0,35.5582,35.5654,35.5225,35.5368,136655.0
2017-05-18 13:30:00,49.69,49.75,49.66,49.73,122943.0,35.5368,35.5797,35.5153,35.5654,122943.0
2017-05-18 14:00:00,49.74,49.8,49.71,49.77,520957.0,35.5725,35.6155,35.5511,35.594,520957.0
2017-05-18 14:30:00,49.78,49.83,49.78,49.81,211056.0,35.6012,35.6369,35.6012,35.6226,211056.0
2017-05-18 15:00:00,49.81,49.83,49.76,49.77,257021.0,35.6226,35.6369,35.5869,35.594,257021.0
2017-05-18 15:30:00,49.76,49.85,49.72,49.77,576032.0,35.5869,35.6512,35.5582,35.594,576032.0
2017-05-19 09:30:00,49.68,49.78,49.54,49.7,953252.0,35.5296,35.6012,35.4295,35.5439,953252.0
2017-05-19 10:00:00,49.7,49.77,49.66,49.7,532890.0,35.5439,35.594,35.5153,35.5439,532890.0
2017-05-19 10:30:00,49.7,49.79,49.68,49.77,325341.0,35.5439,35.6083,35.5296,35.594,325341.0
2017-05-19 11:00:00,49.77,49.79,49.64,49.64,175710.0,35.594,35.6083,35.501,35.501,175710.0
2017-05-19 11:30:00,49.65,49.82,49.64,49.8,761460.0,35.5082,35.6298,35.501,35.6155,761460.0
2017-05-19 12:00:00,49.81,49.87,49.78,49.82,529902.0,35.6226,35.6655,35.6012,35.6298,529902.0
2017-05-19 12:30:00,49.82,49.85,49.8,49.83,158194.0,35.6298,35.6512,35.6155,35.6369,158194.0
2017-05-19 13:00:00,49.84,49.84,49.74,49.78,98819.0,35.6441,35.6441,35.5725,35.6012,98819.0
2017-05-19 13:30:00,49.78,49.79,49.72,49.77,131595.0,35.6012,35.6083,35.5582,35.594,131595.0
2017-05-19 14:00:00,49.77,49.8,49.74,49.79,141370.0,35.594,35.6155,35.5725,35.6083,141370.0
2017-05-19 14:30:00,49.79,49.84,49.77,49.8,310398.0,35.6083,35.6441,35.594,35.6155,310398.0
2017-05-19 15:00:00,49.8,49.82,49.73,49.82,346917.0,35.6155,35.6298,35.5654,35.6298,346917.0
2017-05-19 15:30:00,49.81,49.88,49.78,49.88,780492.0,35.6226,35.6727,35.6012,35.6727,780492.0
2017-05-22 09:30:00,49.82,49.95,49.74,49.78,728043.0,35.6298,35.7227,35.5725,35.6012,728043.0
2017-05-22 10:00:00,49.79,49.83,49.68,49.68,341019.0,35.6083,35.6369,35.5296,35.5296,341019.0
2017-05-22 10:30:00,49.68,49.78,49.66,49.73,255919.0,35.5296,35.6012,35.5153,35.5654,255919.0
2017-05-22 11:00:00,49.73,49.87,49.73,49.86,241911.0,35.5654,35.6655,35.5654,35.6584,241911.0
2017-05-22 11:30:00,49.86,49.88,49.79,49.79,222293.0,35.6584,35.6727,35.6083,35.6083,222293.0
2017-05-22 12:00:00,49.8,49.87,49.77,49.85,175801.0,35.6155,35.6655,35.594,35.6512,175801.0
2017-05-22 12:30:00,49.84,49.95,49.83,49.93,466668.0,35.6441,35.7227,35.6369,35.7084,466668.0
2017-05-22 13:00:00,49.93,49.97,49.91,49.94,209713.0,35.7084,35.737,35.6941,35.7156,209713.0
2017-05-22 13:30:00,49.94,50.0,49.92,49.97,280182.0,35.7156,35.7585,35.7013,35.737,280182.0
2017-05-22 14:00:00,49.98,49.98,49.88,49.9,213731.0,35.7442,35.7442,35.6727,35.687,213731.0
2017-05-22 14:30:00,49.9,49.93,49.84,49.88,245385.0,35.687,35.7084,35.6441,35.6727,245385.0
2017-05-22 15:00:00,49.87,49.92,49.86,49.89,303144.0,35.6655,35.7013,35.6584,35.6798,303144.0
2017-05-22 15:30:00,49.88,50.04,49.88,50.0,1388066.0,35.6727,35.7871,35.6727,35.7585,1388066.0
2017-05-23 09:30:00,50.05,50.25,50.01,50.22,940430.0,35.7942,35.9373,35.7656,35.9158,940430.0
2017-05-23 10:00:00,50.23,50.4,50.19,50.34,465483.0,35.923,36.0446,35.8944,36.0016,465483.0
2017-05-23 10:30:00,50.33,50.36,50.24,50.26,343900.0,35.9945,36.016,35.9301,35.9444,343900.0
2017-05-23 11:00:00,50.26,50.34,50.2,50.22,255861.0,35.9444,36.0016,35.9015,35.9158,255861.0
2017-05-23 11:30:00,50.22,50.25,50.13,50.23,184486.0,35.9158,35.9373,35.8515,35.923,184486.0
2017-05-23 12:00:00,50.23,50.3,50.23,50.3,162336.0,35.923,35.973,35.923,35.973,162336.0
2017-05-23 12:30:00,50.29,50.34,50.24,50.3,184273.0,35.9659,36.0016,35.9301,35.973,184273.0
2017-05-23 13:00:00,50.31,50.33,50.26,50.3,160678.0,35.9802,35.9945,35.9444,35.973,160678.0
2017-05-23 13:30:00,50.3,50.36,50.23,50.24,343530.0,35.973,36.016,35.923,35.9301,343530.0
2017-05-23 14:00:00,50.24,50.26,50.12,50.16,230174.0,35.9301,35.9444,35.8443,35.8729,230174.0
2017-05-23 14:30:00,50.17,50.18,50.0,50.08,356041.0,35.8801,35.8872,35.7585,35.8157,356041.0
2017-05-23 15:00:00,50.09,50.1,50.04,50.07,209934.0,35.8229,35.83,35.7871,35.8086,209934.0
2017-05-23 15:30:00,50.07,50.13,50.05,50.09,848934.0,35.8086,35.8515,35.7942,35.8229,848934.0
2017-05-24 09:30:00,50.19,50.38,50.15,50.29,430534.0,35.8944,36.0303,35.8658,35.9659,430534.0
2017-05-24 10:00:00,50.29,50.33,50.23,50.29,233919.0,35.9659,35.9945,35.923,35.9659,233919.0
2017-05-24 10:30:00,50.29,50.34,50.24,50.25,212003.0,35.9659,36.0016,35.9301,35.9373,212003.0
2017-05-24 11:00:00,50.25,50.28,50.21,50.25,130298.0,35.9373,35.9587,35.9087,35.9373,130298.0
2017-05-24 11:30:00,50.25,50.43,50.23,50.38,244548.0,35.9373,36.066,35.923,36.0303,244548.0
2017-05-24 12:00:00,50.37,50.37,50.3,50.32,145867.0,36.0231,36.0231,35.973,35.9873,145867.0
2017-05-24 12:30:00,50.32,50.36,50.32,50.33,97002.0,35.9873,36.016,35.9873,35.9945,97002.0
2017-05-24 13:00:00,50.33,50.37,50.29,50.31,138734.0,35.9945,36.0231,35.9659,35.9802,138734.0
2017-05-24 13:30:00,50.3,50.35,50.26,50.31,359022.0,35.973,36.0088,35.9444,35.9802,359022.0
2017-05-24 14:00:00,50.31,50.47,50.26,50.41,463446.0,35.9802,36.0946,35.9444,36.0517,463446.0
2017-05-24 14:30:00,50.42,50.43,50.35,50.36,184173.0,36.0589,36.066,36.0088,36.016,184173.0
2017-05-24 15:00:00,50.37,50.39,50.33,50.37,207842.0,36.0231,36.0374,35.9945,36.0231,207842.0
2017-05-24 15:30:00,50.36,50.41,50.32,50.38,608383.0,36.016,36.0517,35.9873,36.0303,608383.0
2017-05-25 09:30:00,50.38,50.42,50.25,50.32,310402.0,36.0303,36.0589,35.9373,35.9873,310402.0
2017-05-25 10:00:00,50.32,50.44,50.31,50.37,168238.0,35.9873,36.0732,35.9802,36.0231,168238.0
2017-05-25 10:30:00,50.37,50.49,50.34,50.49,207820.0,36.0231,36.1089,36.0016,36.1089,207820.0
2017-05-25 11:00:00,50.48,50.59,50.41,50.59,365767.0,36.1018,36.1804,36.0517,36.1804,365767.0
2017-05-25 11:30:00,50.6,50.61,50.5,50.53,175127.0,36.1876,36.1947,36.1161,36.1375,175127.0
2017-05-25 12:00:00,50.52,50.56,50.48,50.54,126226.0,36.1304,36.159,36.1018,36.1447,126226.0
2017-05-25 12:30:00,50.53,50.57,50.53,50.54,110033.0,36.1375,36.1661,36.1375,36.1447,110033.0
2017-05-25 13:00:00,50.54,50.56,50.49,50.52,119771.0,36.1447,36.159,36.1089,36.1304,119771.0
2017-05-25 13:30:00,50.53,50.59,50.48,50.57,374159.0,36.1375,36.1804,36.1018,36.1661,374159.0
2017-05-25 14:00:00,50.57,50.59,50.51,50.53,197635.0,36.1661,36.1804,36.1232,36.1375,197635.0
2017-05-25 14:30:00,50.53,50.57,50.49,50.52,185155.0,36.1375,36.1661,36.1089,36.1304,185155.0
2017-05-25 15:00:00,50.52,50.56,50.49,50.56,218107.0,36.1304,36.159,36.1089,36.159,218107.0
2017-05-25 15:30:00,50.55,50.62,50.49,50.49,2012139.0,36.1518,36.2019,36.1089,36.1089,2012139.0
2017-05-26 09:30:00,50.5,50.54,50.35,50.44,316377.0,36.1161,36.1447,36.0088,36.0732,316377.0
2017-05-26 10:00:00,50.43,50.55,50.38,50.47,207610.0,36.066,36.1518,36.0303,36.0946,207610.0
2017-05-26 10:30:00,50.47,50.48,50.37,50.4,228606.0,36.0946,36.1018,36.0231,36.0446,228606.0
2017-05-26 11:00:00,50.4,50.48,50.39,50.46,203302.0,36.0446,36.1018,36.0374,36.0875,203302.0
2017-05-26 11:30:00,50.46,50.5,50.43,50.45,196198.0,36.0875,36.1161,36.066,36.0803,196198.0
2017-05-26 12:00:00,50.46,50.5,50.43,50.48,144095.0,36.0875,36.1161,36.066,36.1018,144095.0
2017-05-26 12:30:00,50.47,50.49,50.45,50.46,98734.0,36.0946,36.1089,36.0803,36.0875,98734.0
2017-05-26 13:00:00,50.45,50.5,50.43,50.5,183844.0,36.0803,36.1161,36.066,36.1161,183844.0
2017-05-26 13:30:00,50.5,50.5,50.41,50.43,168731.0,36.1161,36.1161,36.0517,36.066,168731.0
2017-05-26 14:00:00,50.43,50.48,50.41,50.48,165590.0,36.066,36.1018,36.0517,36.1018,165590.0
2017-05-26 14:30:00,50.48,50.53,50.46,50.48,232850.0,36.1018,36.1375,36.0875,36.1018,232850.0
2017-05-26 15:00:00,50.47,50.5,50.42,50.42,226685.0,36.0946,36.1161,36.0589,36.0589,226685.0
2017-05-26 15:30:00,50.42,50.49,50.41,50.44,429872.0,36.0589,36.1089,36.0517,36.0732,429872.0
2017-05-30 09:30:00,50.47,50.5,50.33,50.37,321056.0,36.0946,36.1161,35.9945,36.0231,321056.0
2017-05-30 10:00:00,50.37,50.49,50.37,50.48,165233.0,36.0231,36.1089,36.0231,36.1018,165233.0
2017-05-30 10:30:00,50.48,50.6,50.48,50.53,187176.0,36.1018,36.1876,36.1018,36.1375,187176.0
2017-05-30 11:00:00,50.53,50.61,50.49,50.6,171685.0,36.1375,36.1947,36.1089,36.1876,171685.0
2017-05-30 11:30:00,50.59,50.65,50.55,50.63,148747.0,36.1804,36.2234,36.1518,36.209,148747.0
2017-05-30 12:00:00,50.64,50.64,50.59,50.6,87470.0,36.2162,36.2162,36.1804,36.1876,87470.0
2017-05-30 12:30:00,50.59,50.64,50.58,50.6,97568.0,36.1804,36.2162,36.1733,36.1876,97568.0
2017-05-30 13:00:00,50.6,50.7,50.6,50.7,166802.0,36.1876,36.2591,36.1876,36.2591,166802.0
2017-05-30 13:30:00,50.69,50.74,50.67,50.7,149392.0,36.252,36.2877,36.2377,36.2591,149392.0
2017-05-30 14:00:00,50.71,50.74,50.68,50.69,149081.0,36.2663,36.2877,36.2448,36.252,149081.0
2017-05-30 14:30:00,50.7,50.7,50.61,50.61,125698.0,36.2591,36.2591,36.1947,36.1947,125698.0
2017-05-30 15:00:00,50.62,50.62,50.52,50.53,200264.0,36.2019,36.2019,36.1304,36.1375,200264.0
2017-05-30 15:30:00,50.54,50.61,50.52,50.58,563665.0,36.1447,36.1947,36.1304,36.1733,563665.0
2017-05-31 09:30:00,50.66,50.85,50.6,50.83,325983.0,36.2305,36.3664,36.1876,36.3521,325983.0
2017-05-31 10:00:00,50.83,50.9,50.75,50.76,528704.0,36.3521,36.4021,36.2949,36.302,528704.0
2017-05-31 10:30:00,50.75,50.93,50.69,50.87,393113.0,36.2949,36.4236,36.252,36.3807,393113.0
2017-05-31 11:00:00,50.87,50.89,50.74,50.8,243881.0,36.3807,36.395,36.2877,36.3306,243881.0
2017-05-31 11:30:00,50.8,50.84,50.75,50.77,281507.0,36.3306,36.3592,36.2949,36.3092,281507.0
2017-05-31 12:00:00,50.77,50.81,50.76,50.79,141814.0,36.3092,36.3378,36.302,36.3235,141814.0
2017-05-31 12:30:00,50.8,50.8,50.71,50.77,129058.0,36.3306,36.3306,36.2663,36.3092,129058.0
2017-05-31 13:00:00,50.77,50.84,50.76,50.79,136385.0,36.3092,36.3592,36.302,36.3235,136385.0
2017-05-31 13:30:00,50.79,50.81,50.76,50.76,178276.0,36.3235,36.3378,36.302,36.302,178276.0
2017-05-31 14:00:00,50.77,50.83,50.76,50.8,327209.0,36.3092,36.3521,36.302,36.3306,327209.0
2017-05-31 14:30:00,50.8,50.92,50.79,50.83,498438.0,36.3306,36.4164,36.3235,36.3521,498438.0
2017-05-31 15:00:00,50.83,50.83,50.76,50.76,248173.0,36.3521,36.3521,36.302,36.302,248173.0
2017-05-31 15:30:00,50.76,50.77,50.61,50.62,1162371.0,36.302,36.3092,36.1947,36.2019,1162371.0
2017-06-01 09:30:00,50.65,50.89,50.53,50.85,719030.0,36.2234,36.395,36.1375,36.3664,719030.0
2017-06-01 10:00:00,50.86,50.93,50.73,50.74,384287.0,36.3735,36.4236,36.2806,36.2877,384287.0
2017-06-01 10:30:00,50.74,50.83,50.69,50.79,260263.0,36.2877,36.3521,36.252,36.3235,260263.0
2017-06-01 11:00:00,50.79,50.92,50.77,50.89,271698.0,36.3235,36.4164,36.3092,36.395,271698.0
2017-06-01 11:30:00,50.89,50.91,50.86,50.9,257581.0,36.395,36.4093,36.3735,36.4021,257581.0
2017-06-01 12:00:00,50.9,50.9,50.81,50.84,175869.0,36.4021,36.4021,36.3378,36.3592,175869.0
2017-06-01 12:30:00,50.84,50.84,50.66,50.74,243379.0,36.3592,36.3592,36.2305,36.2877,243379.0
2017-06-01 13:00:00,50.75,50.82,50.75,50.8,140988.0,36.2949,36.3449,36.2949,36.3306,140988.0
2017-06-01 13:30:00,50.8,50.91,50.77,50.9,164918.0,36.3306,36.4093,36.3092,36.4021,164918.0
2017-06-01 14:00:00,50.9,50.98,50.89,50.98,215874.0,36.4021,36.4594,36.395,36.4594,215874.0
2017-06-01 14:30:00,50.98,50.98,50.91,50.95,272573.0,36.4594,36.4594,36.4093,36.4379,272573.0
2017-06-01 15:00:00,50.94,50.97,50.9,50.91,463128.0,36.4308,36.4522,36.4021,36.4093,463128.0
2017-06-01 15:30:00,50.92,50.95,50.87,50.91,979021.0,36.4164,36.4379,36.3807,36.4093,979021.0
2017-06-02 09:30:00,51.03,51.17,50.84,50.97,664359.0,36.4951,36.5952,36.3592,36.4522,664359.0
2017-06-02 10:00:00,50.98,51.07,50.92,51.03,373971.0,36.4594,36.5237,36.4164,36.4951,373971.0
2017-06-02 10:30:00,51.03,51.08,50.98,51.04,354575.0,36.4951,36.5309,36.4594,36.5023,354575.0
2017-06-02 11:00:00,51.03,51.05,50.97,50.98,160543.0,36.4951,36.5094,36.4522,36.4594,160543.0
2017-06-02 11:30:00,50.98,51.0,50.93,50.95,157911.0,36.4594,36.4737,36.4236,36.4379,157911.0
2017-06-02 12:00:00,50.96,50.98,50.89,50.94,129317.0,36.4451,36.4594,36.395,36.4308,129317.0
2017-06-02 12:30:00,50.95,50.99,50.89,50.99,163382.0,36.4379,36.4665,36.395,36.4665,163382.0
2017-06-02 13:00:00,51.0,51.0,50.95,50.99,116430.0,36.4737,36.4737,36.4379,36.4665,116430.0
2017-06-02 13:30:00,50.99,51.03,50.97,51.02,266730.0,36.4665,36.4951,36.4522,36.488,266730.0
2017-06-02 14:00:00,51.02,51.03,50.96,50.96,195070.0,36.488,36.4951,36.4451,36.4451,195070.0
2017-06-02 14:30:00,50.97,51.01,50.95,51.0,128194.0,36.4522,36.4808,36.4379,36.4737,128194.0
2017-06-02 15:00:00,51.0,51.01,50.92,51.0,198147.0,36.4737,36.4808,36.4164,36.4737,198147.0
2017-06-02 15:30:00,51.0,51.06,50.99,51.01,679091.0,36.4737,36.5166,36.4665,36.4808,679091.0
2017-06-05 09:30:00,50.93,50.98,50.79,50.84,301563.0,36.4236,36.4594,36.3235,36.3592,301563.0
2017-06-05 10:00:00,50.84,50.95,50.83,50.87,200442.0,36.3592,36.4379,36.3521,36.3807,200442.0
2017-06-05 10:30:00,50.88,50.95,50.86,50.9,136753.0,36.3878,36.4379,36.3735,36.4021,136753.0
2017-06-05 11:00:00,50.91,50.91,50.77,50.82,163481.0,36.4093,36.4093,36.3092,36.3449,163481.0
2017-06-05 11:30:00,50.82,50.93,50.79,50.91,224354.0,36.3449,36.4236,36.3235,36.4093,224354.0
2017-06-05 12:00:00,50.9,50.94,50.87,50.93,133251.0,36.4021,36.4308,36.3807,36.4236,133251.0
2017-06-05 12:30:00,50.94,50.94,50.86,50.91,147571.0,36.4308,36.4308,36.3735,36.4093,147571.0
2017-06-05 13:00:00,50.91,50.95,50.9,50.95,89790.0,36.4093,36.4379,36.4021,36.4379,89790.0
2017-06-05 13:30:00,50.94,50.97,50.92,50.96,115916.0,36.4308,36.4522,36.4164,36.4451,115916.0
2017-06-05 14:00:00,50.97,50.98,50.87,50.88,110951.0,36.4522,36.4594,36.3807,36.3878,110951.0
2017-06-05 14:30:00,50.89,50.91,50.82,50.86,157998.0,36.395,36.4093,36.3449,36.3735,157998.0
2017-06-05 15:00:00,50.86,50.92,50.83,50.89,142395.0,36.3735,36.4164,36.3521,36.395,142395.0
2017-06-05 15:30:00,50.89,50.92,50.8,50.82,520685.0,36.395,36.4164,36.3306,36.3449,520685.0
2017-06-06 09:30:00,51.09,51.18,50.89,50.95,809254.0,36.538,36.6024,36.395,36.4379,809254.0
2017-06-06 10:00:00,50.94,50.94,50.71,50.77,280999.0,36.4308,36.4308,36.2663,36.3092,280999.0
2017-06-06 10:30:00,50.77,50.9,50.72,50.88,242025.0,36.3092,36.4021,36.2734,36.3878,242025.0
2017-06-06 11:00:00,50.88,50.89,50.8,50.83,173471.0,36.3878,36.395,36.3306,36.3521,173471.0
2017-06-06 11:30:00,50.82,50.93,50.82,50.92,134513.0,36.3449,36.4236,36.3449,36.4164,134513.0
2017-06-06 12:00:00,50.91,50.92,50.82,50.87,133143.0,36.4093,36.4164,36.3449,36.3807,133143.0
2017-06-06 12:30:00,50.87,50.88,50.83,50.88,130427.0,36.3807,36.3878,36.3521,36.3878,130427.0
2017-06-06 13:00:00,50.88,50.89,50.84,50.85,83654.0,36.3878,36.395,36.3592,36.3664,83654.0
2017-06-06 13:30:00,50.84,50.87,50.8,50.87,101402.0,36.3592,36.3807,36.3306,36.3807,101402.0
2017-06-06 14:00:00,50.87,50.87,50.8,50.82,139578.0,36.3807,36.3807,36.3306,36.3449,139578.0
2017-06-06 14:30:00,50.81,50.87,50.79,50.85,123834.0,36.3378,36.3807,36.3235,36.3664,123834.0
2017-06-06 15:00:00,50.86,50.89,50.83,50.84,194550.0,36.3735,36.395,36.3521,36.3592,194550.0
2017-06-06 15:30:00,50.84,50.85,50.72,50.8,510367.0,36.3592,36.3664,36.2734,36.3306,510367.0
2017-06-07 09:30:00,50.75,50.87,50.7,50.83,260002.0,36.2949,36.3807,36.2591,36.3521,260002.0
2017-06-07 10:00:00,50.82,50.93,50.81,50.9,262151.0,36.3449,36.4236,36.3378,36.4021,262151.0
2017-06-07 10:30:00,50.89,51.02,50.87,50.91,269421.0,36.395,36.488,36.3807,36.4093,269421.0
2017-06-07 11:00:00,50.91,50.95,50.87,50.89,132803.0,36.4093,36.4379,36.3807,36.395,132803.0
2017-06-07 11:30:00,50.89,51.08,50.88,51.07,278008.0,36.395,36.5309,36.3878,36.5237,278008.0
2017-06-07 12:00:00,51.07,51.08,50.99,51.03,145769.0,36.5237,36.5309,36.4665,36.4951,145769.0
2017-06-07 12:30:00,51.03,51.12,51.02,51.07,239680.0,36.4951,36.5595,36.488,36.5237,239680.0
2017-06-07 13:00:00,51.07,51.11,51.06,51.09,186054.0,36.5237,36.5523,36.5166,36.538,186054.0
2017-06-07 13:30:00,51.09,51.09,50.99,51.02,195724.0,36.538,36.538,36.4665,36.488,195724.0
2017-06-07 14:00:00,51.02,51.06,50.98,51.05,200068.0,36.488,36.5166,36.4594,36.5094,200068.0
2017-06-07 14:30:00,51.05,51.07,51.0,51.0,188473.0,36.5094,36.5237,36.4737,36.4737,188473.0
2017-06-07 15:00:00,51.01,51.09,50.96,51.09,622483.0,36.4808,36.538,36.4451,36.538,622483.0
2017-06-07 15:30:00,51.09,51.11,50.99,51.01,721352.0,36.538,36.5523,36.4665,36.4808,721352.0
2017-06-08 09:30:00,50.9,50.9,50.56,50.66,337535.0,36.4021,36.4021,36.159,36.2305,337535.0
2017-06-08 10:00:00,50.66,50.66,50.52,50.55,240049.0,36.2305,36.2305,36.1304,36.1518,240049.0
2017-06-08 10:30:00,50.55,50.59,50.51,50.51,290390.0,36.1518,36.1804,36.1232,36.1232,290390.0
2017-06-08 11:00:00,50.51,50.62,50.49,50.55,354184.0,36.1232,36.2019,36.1089,36.1518,354184.0
2017-06-08 11:30:00,50.55,50.66,50.5,50.66,245582.0,36.1518,36.2305,36.1161,36.2305,245582.0
2017-06-08 12:00:00,50.66,50.8,50.65,50.78,256011.0,36.2305,36.3306,36.2234,36.3163,256011.0
2017-06-08 12:30:00,50.78,50.8,50.62,50.67,139376.0,36.3163,36.3306,36.2019,36.2377,139376.0
2017-06-08 13:00:00,50.67,50.72,50.64,50.66,342401.0,36.2377,36.2734,36.2162,36.2305,342401.0
2017-06-08 13:30:00,50.66,50.77,50.59,50.75,132515.0,36.2305,36.3092,36.1804,36.2949,132515.0
2017-06-08 14:00:00,50.75,50.76,50.64,50.68,143511.0,36.2949,36.302,36.2162,36.2448,143511.0
2017-06-08 14:30:00,50.68,50.7,50.6,50.6,146085.0,36.2448,36.2591,36.1876,36.1876,146085.0
2017-06-08 15:00:00,50.6,50.73,50.54,50.73,320305.0,36.1876,36.2806,36.1447,36.2806,320305.0
2017-06-08 15:30:00,50.73,50.79,50.68,50.76,914097.0,36.2806,36.3235,36.2448,36.302,914097.0
2017-06-09 09:30:00,50.63,50.73,50.5,50.64,285622.0,36.209,36.2806,36.1161,36.2162,285622.0
2017-06-09 10:00:00,50.63,50.69,50.55,50.57,223774.0,36.209,36.252,36.1518,36.1661,223774.0
2017-06-09 10:30:00,50.56,50.59,50.52,50.55,211471.0,36.159,36.1804,36.1304,36.1518,211471.0
2017-06-09 11:00:00,50.55,50.64,50.51,50.62,113095.0,36.1518,36.2162,36.1232,36.2019,113095.0
2017-06-09 11:30:00,50.62,50.62,50.52,50.54,100465.0,36.2019,36.2019,36.1304,36.1447,100465.0
2017-06-09 12:00:00,50.54,50.59,50.51,50.53,118736.0,36.1447,36.1804,36.1232,36.1375,118736.0
2017-06-09 12:30:00,50.53,50.56,50.45,50.46,272994.0,36.1375,36.159,36.0803,36.0875,272994.0
2017-06-09 13:00:00,50.45,50.47,50.34,50.43,219424.0,36.0803,36.0946,36.0016,36.066,219424.0
2017-06-09 13:30:00,50.43,50.49,50.41,50.48,123630.0,36.066,36.1089,36.0517,36.1018,123630.0
2017-06-09 14:00:00,50.49,50.55,50.48,50.51,172303.0,36.1089,36.1518,36.1018,36.1232,172303.0
2017-06-09 14:30:00,50.51,50.68,50.47,50.62,243612.0,36.1232,36.2448,36.0946,36.2019,243612.0
2017-06-09 15:00:00,50.62,50.64,50.47,50.53,181991.0,36.2019,36.2162,36.0946,36.1375,181991.0
2017-06-09 15:30:00,50.54,50.7,50.52,50.67,484853.0,36.1447,36.2591,36.1304,36.2377,484853.0
2017-06-12 09:30:00,50.86,51.34,50.75,51.27,1065367.0,36.3735,36.7168,36.2949,36.6668,1065367.0
2017-06-12 10:00:00,51.27,51.27,50.85,50.87,589025.0,36.6668,36.6668,36.3664,36.3807,589025.0
2017-06-12 10:30:00,50.87,50.9,50.63,50.72,279470.0,36.3807,36.4021,36.209,36.2734,279470.0
2017-06-12 11:00:00,50.72,50.88,50.72,50.77,288126.0,36.2734,36.3878,36.2734,36.3092,288126.0
2017-06-12 11:30:00,50.78,51.1,50.74,50.95,270104.0,36.3163,36.5452,36.2877,36.4379,270104.0
2017-06-12 12:00:00,50.95,50.97,50.77,50.88,251173.0,36.4379,36.4522,36.3092,36.3878,251173.0
2017-06-12 12:30:00,50.88,50.89,50.74,50.79,159388.0,36.3878,36.395,36.2877,36.3235,159388.0
2017-06-12 13:00:00,50.8,50.85,50.75,50.8,139537.0,36.3306,36.3664,36.2949,36.3306,139537.0
2017-06-12 13:30:00,50.8,50.8,50.7,50.72,138820.0,36.3306,36.3306,36.2591,36.2734,138820.0
2017-06-12 14:00:00,50.72,50.8,50.71,50.77,187995.0,36.2734,36.3306,36.2663,36.3092,187995.0
2017-06-12 14:30:00,50.78,50.85,50.76,50.8,166515.0,36.3163,36.3664,36.302,36.3306,166515.0
2017-06-12 15:00:00,50.79,50.88,50.78,50.86,190178.0,36.3235,36.3878,36.3163,36.3735,190178.0
2017-06-12 15:30:00,50.86,50.88,50.75,50.85,567175.0,36.3735,36.3878,36.2949,36.3664,567175.0
2017-06-13 09:30:00,50.81,50.91,50.69,50.86,357466.0,36.3378,36.4093,36.252,36.3735,357466.0
2017-06-13 10:00:00,50.86,50.92,50.84,50.9,167466.0,36.3735,36.4164,36.3592,36.4021,167466.0
2017-06-13 10:30:00,50.9,51.03,50.88,51.02,223417.0,36.4021,36.4951,36.3878,36.488,223417.0
2017-06-13 11:00:00,51.03,51.08,50.93,50.98,426763.0,36.4951,36.5309,36.4236,36.4594,426763.0
2017-06-13 11:30:00,50.98,50.99,50.85,50.86,145399.0,36.4594,36.4665,36.3664,36.3735,145399.0
2017-06-13 12:00:00,50.86,50.97,50.85,50.93,107176.0,36.3735,36.4522,36.3664,36.4236,107176.0
2017-06-13 12:30:00,50.93,51.0,50.93,51.0,97382.0,36.4236,36.4737,36.4236,36.4737,97382.0
2017-06-13 13:00:00,51.0,51.14,50.98,51.13,223433.0,36.4737,36.5738,36.4594,36.5666,223433.0
2017-06-13 13:30:00,51.14,51.14,51.02,51.06,148030.0,36.5738,36.5738,36.488,36.5166,148030.0
2017-06-13 14:00:00,51.05,51.16,51.05,51.08,166738.0,36.5094,36.5881,36.5094,36.5309,166738.0
2017-06-13 14:30:00,51.08,51.11,51.03,51.06,158279.0,36.5309,36.5523,36.4951,36.5166,158279.0
2017-06-13 15:00:00,51.05,51.09,51.0,51.02,238013.0,36.5094,36.538,36.4737,36.488,238013.0
2017-06-13 15:30:00,51.03,51.07,51.0,51.05,472828.0,36.4951,36.5237,36.4737,36.5094,472828.0
2017-06-14 09:30:00,51.36,51.63,51.3,51.41,628249.0,36.7311,36.9242,36.6882,36.7669,628249.0
2017-06-14 10:00:00,51.42,51.43,51.31,51.35,204639.0,36.774,36.7812,36.6954,36.724,204639.0
2017-06-14 10:30:00,51.35,51.49,51.35,51.46,160292.0,36.724,36.8241,36.724,36.8026,160292.0
2017-06-14 11:00:00,51.46,51.57,51.45,51.48,256167.0,36.8026,36.8813,36.7955,36.8169,256167.0
2017-06-14 11:30:00,51.47,51.49,51.4,51.47,111537.0,36.8098,36.8241,36.7597,36.8098,111537.0
2017-06-14 12:00:00,51.47,51.51,51.41,51.41,84334.0,36.8098,36.8384,36.7669,36.7669,84334.0
2017-06-14 12:30:00,51.41,51.42,51.32,51.39,124662.0,36.7669,36.774,36.7025,36.7526,124662.0
2017-06-14 13:00:00,51.39,51.4,51.31,51.34,91564.0,36.7526,36.7597,36.6954,36.7168,91564.0
2017-06-14 13:30:00,51.35,51.39,51.33,51.33,86254.0,36.724,36.7526,36.7097,36.7097,86254.0
2017-06-14 14:00:00,51.34,51.42,51.28,51.3,199069.0,36.7168,36.774,36.6739,36.6882,199069.0
2017-06-14 14:30:00,51.3,51.38,51.22,51.34,262389.0,36.6882,36.7454,36.631,36.7168,262389.0
2017-06-14 15:00:00,51.33,51.36,51.23,51.3,244182.0,36.7097,36.7311,36.6381,36.6882,244182.0
2017-06-14 15:30:00,51.3,51.4,51.21,51.22,1545247.0,36.6882,36.7597,36.6238,36.631,1545247.0
2017-06-15 09:30:00,51.21,51.56,51.19,51.48,458878.0,36.6238,36.8742,36.6095,36.8169,458878.0
2017-06-15 10:00:00,51.48,51.61,51.33,51.35,461193.0,36.8169,36.9099,36.7097,36.724,461193.0
2017-06-15 10:30:00,51.35,51.59,51.34,51.58,245821.0,36.724,36.8956,36.7168,36.8885,245821.0
2017-06-15 11:00:00,51.58,51.61,51.52,51.57,154691.0,36.8885,36.9099,36.8455,36.8813,154691.0
2017-06-15 11:30:00,51.58,51.58,51.5,51.5,176251.0,36.8885,36.8885,36.8312,36.8312,176251.0
2017-06-15 12:00:00,51.51,51.57,51.48,51.55,112055.0,36.8384,36.8813,36.8169,36.867,112055.0
2017-06-15 12:30:00,51.55,51.58,51.51,51.55,114654.0,36.867,36.8885,36.8384,36.867,114654.0
2017-06-15 13:00:00,51.56,51.62,51.56,51.58,121998.0,36.8742,36.9171,36.8742,36.8885,121998.0
2017-06-15 13:30:00,51.58,51.59,51.52,51.58,161387.0,36.8885,36.8956,36.8455,36.8885,161387.0
2017-06-15 14:00:00,51.58,51.69,51.56,51.68,268254.0,36.8885,36.9671,36.8742,36.96,268254.0
2017-06-15 14:30:00,51.69,51.72,51.66,51.71,349207.0,36.9671,36.9886,36.9457,36.9814,349207.0
2017-06-15 15:00:00,51.7,51.72,51.65,51.7,405582.0,36.9743,36.9886,36.9385,36.9743,405582.0
2017-06-15 15:30:00,51.71,51.75,51.62,51.71,925150.0,36.9814,37.01,36.9171,36.9814,925150.0
2017-06-16 09:30:00,51.78,51.97,51.55,51.7,1435134.0,37.0315,37.1674,36.867,36.9743,1435134.0
2017-06-16 10:00:00,51.7,51.72,51.62,51.67,284987.0,36.9743,36.9886,36.9171,36.9528,284987.0
2017-06-16 10:30:00,51.66,51.69,51.53,51.62,178518.0,36.9457,36.9671,36.8527,36.9171,178518.0
2017-06-16 11:00:00,51.62,51.67,51.57,51.57,243312.0,36.9171,36.9528,36.8813,36.8813,243312.0
2017-06-16 11:30:00,51.58,51.66,51.56,51.65,192245.0,36.8885,36.9457,36.8742,36.9385,192245.0
2017-06-16 12:00:00,51.65,51.7,51.61,51.61,172266.0,36.9385,36.9743,36.9099,36.9099,172266.0
2017-06-16 12:30:00,51.62,51.77,51.61,51.75,169012.0,36.9171,37.0243,36.9099,37.01,169012.0
2017-06-16 13:00:00,51.74,51.78,51.71,51.73,177753.0,37.0029,37.0315,36.9814,36.9957,177753.0
2017-06-16 13:30:00,51.73,51.73,51.63,51.65,156904.0,36.9957,36.9957,36.9242,36.9385,156904.0
2017-06-16 14:00:00,51.65,51.66,51.53,51.54,160162.0,36.9385,36.9457,36.8527,36.8599,160162.0
2017-06-16 14:30:00,51.55,51.6,51.49,51.59,272530.0,36.867,36.9028,36.8241,36.8956,272530.0
2017-06-16 15:00:00,51.58,51.62,51.45,51.6,317675.0,36.8885,36.9171,36.7955,36.9028,317675.0
2017-06-16 15:30:00,51.6,51.63,51.48,51.54,1167658.0,36.9028,36.9242,36.8169,36.8599,1167658.0
2017-06-19 09:30:00,51.49,51.53,51.31,51.45,291035.0,36.8241,36.8527,36.6954,36.7955,291035.0
2017-06-19 10:00:00,51.45,51.65,51.44,51.63,208098.0,36.7955,36.9385,36.7883,36.9242,208098.0
2017-06-19 10:30:00,51.63,51.65,51.51,51.51,221738.0,36.9242,36.9385,36.8384,36.8384,221738.0
2017-06-19 11:00:00,51.51,51.67,51.5,51.66,192533.0,36.8384,36.9528,36.8312,36.9457,192533.0
2017-06-19 11:30:00,51.66,51.67,51.54,51.56,141554.0,36.9457,36.9528,36.8599,36.8742,141554.0
2017-06-19 12:00:00,51.56,51.59,51.46,51.48,134553.0,36.8742,36.8956,36.8026,36.8169,134553.0
2017-06-19 12:30:00,51.48,51.51,51.47,51.48,118965.0,36.8169,36.8384,36.8098,36.8169,118965.0
2017-06-19 13:00:00,51.47,51.49,51.37,51.38,97709.0,36.8098,36.8241,36.7383,36.7454,97709.0
2017-06-19 13:30:00,51.37,51.38,51.25,51.28,137919.0,36.7383,36.7454,36.6525,36.6739,137919.0
2017-06-19 14:00:00,51.28,51.38,51.23,51.37,152375.0,36.6739,36.7454,36.6381,36.7383,152375.0
2017-06-19 14:30:00,51.37,51.38,51.26,51.29,156559.0,36.7383,36.7454,36.6596,36.6811,156559.0
2017-06-19 15:00:00,51.29,51.42,51.27,51.36,223606.0,36.6811,36.774,36.6668,36.7311,223606.0
2017-06-19 15:30:00,51.36,51.43,51.31,51.41,682333.0,36.7311,36.7812,36.6954,36.7669,682333.0
2017-06-20 09:30:00,51.45,51.58,51.42,51.55,209167.0,36.7955,36.8885,36.774,36.867,209167.0
2017-06-20 10:00:00,51.55,51.72,51.53,51.72,318688.0,36.867,36.9886,36.8527,36.9886,318688.0
2017-06-20 10:30:00,51.71,51.74,51.65,51.69,207914.0,36.9814,37.0029,36.9385,36.9671,207914.0
2017-06-20 11:00:00,51.7,51.72,51.6,51.63,117995.0,36.9743,36.9886,36.9028,36.9242,117995.0
2017-06-20 11:30:00,51.62,51.66,51.57,51.58,103618.0,36.9171,36.9457,36.8813,36.8885,103618.0
2017-06-20 12:00:00,51.59,51.6,51.54,51.57,68747.0,36.8956,36.9028,36.8599,36.8813,68747.0
2017-06-20 12:30:00,51.58,51.62,51.51,51.61,103206.0,36.8885,36.9171,36.8384,36.9099,103206.0
2017-06-20 13:00:00,51.61,51.65,51.57,51.62,69909.0,36.9099,36.9385,36.8813,36.9171,69909.0
2017-06-20 13:30:00,51.62,51.63,51.56,51.6,104990.0,36.9171,36.9242,36.8742,36.9028,104990.0
2017-06-20 14:00:00,51.6,51.65,51.55,51.56,80996.0,36.9028,36.9385,36.867,36.8742,80996.0
2017-06-20 14:30:00,51.56,51.64,51.54,51.62,140756.0,36.8742,36.9314,36.8599,36.9171,140756.0
2017-06-20 15:00:00,51.63,51.69,51.61,51.69,161902.0,36.9242,36.9671,36.9099,36.9671,161902.0
2017-06-20 15:30:00,51.68,51.73,51.67,51.71,557977.0,36.96,36.9957,36.9528,36.9814,557977.0
2017-06-21 09:30:00,51.77,51.77,51.53,51.55,374774.0,37.0243,37.0243,36.8527,36.867,374774.0
2017-06-21 10:00:00,51.56,51.59,51.46,51.56,182393.0,36.8742,36.8956,36.8026,36.8742,182393.0
2017-06-21 10:30:00,51.55,51.56,51.47,51.53,129215.0,36.867,36.8742,36.8098,36.8527,129215.0
2017-06-21 11:00:00,51.52,51.54,51.44,51.47,146077.0,36.8455,36.8599,36.7883,36.8098,146077.0
2017-06-21 11:30:00,51.48,51.5,51.42,51.46,125494.0,36.8169,36.8312,36.774,36.8026,125494.0
2017-06-21 12:00:00,51.47,51.52,51.46,51.5,87163.0,36.8098,36.8455,36.8026,36.8312,87163.0
2017-06-21 12:30:00,51.51,51.51,51.26,51.27,222511.0,36.8384,36.8384,36.6596,36.6668,222511.0
2017-06-21 13:00:00,51.27,51.28,51.11,51.12,216436.0,36.6668,36.6739,36.5523,36.5595,216436.0
2017-06-21 13:30:00,51.12,51.15,51.0,51.04,235599.0,36.5595,36.5809,36.4737,36.5023,235599.0
2017-06-21 14:00:00,51.04,51.18,51.03,51.09,223307.0,36.5023,36.6024,36.4951,36.538,223307.0
2017-06-21 14:30:00,51.09,51.18,51.08,51.16,111139.0,36.538,36.6024,36.5309,36.5881,111139.0
2017-06-21 15:00:00,51.17,51.17,51.09,51.1,243348.0,36.5952,36.5952,36.538,36.5452,243348.0
2017-06-21 15:30:00,51.1,51.23,51.07,51.22,785827.0,36.5452,36.6381,36.5237,36.631,785827.0
2017-06-22 09:30:00,51.05,51.05,50.73,50.73,526568.0,36.5094,36.5094,36.2806,36.2806,526568.0
2017-06-22 10:00:00,50.74,50.84,50.7,50.84,231387.0,36.2877,36.3592,36.2591,36.3592,231387.0
2017-06-22 10:30:00,50.84,51.0,50.84,50.91,299811.0,36.3592,36.4737,36.3592,36.4093,299811.0
2017-06-22 11:00:00,50.91,50.96,50.9,50.9,178975.0,36.4093,36.4451,36.4021,36.4021,178975.0
2017-06-22 11:30:00,50.9,50.91,50.8,50.8,219320.0,36.4021,36.4093,36.3306,36.3306,219320.0
2017-06-22 12:00:00,50.8,50.81,50.7,50.72,191249.0,36.3306,36.3378,36.2591,36.2734,191249.0
2017-06-22 12:30:00,50.73,50.73,50.52,50.52,382319.0,36.2806,36.2806,36.1304,36.1304,382319.0
2017-06-22 13:00:00,50.53,50.6,50.52,50.57,187895.0,36.1375,36.1876,36.1304,36.1661,187895.0
2017-06-22 13:30:00,50.58,50.58,50.47,50.47,198003.0,36.1733,36.1733,36.0946,36.0946,198003.0
2017-06-22 14:00:00,50.47,50.48,50.31,50.34,342445.0,36.0946,36.1018,35.9802,36.0016,342445.0
2017-06-22 14:30:00,50.34,50.4,50.29,50.31,295206.0,36.0016,36.0446,35.9659,35.9802,295206.0
2017-06-22 15:00:00,50.32,50.4,50.24,50.36,487267.0,35.9873,36.0446,35.9301,36.016,487267.0
2017-06-22 15:30:00,50.36,50.46,50.34,50.39,941149.0,36.016,36.0875,36.0016,36.0374,941149.0
2017-06-23 09:30:00,50.3,50.4,50.21,50.33,343401.0,35.973,36.0446,35.9087,35.9945,343401.0
2017-06-23 10:00:00,50.33,50.34,50.19,50.21,290516.0,35.9945,36.0016,35.8944,35.9087,290516.0
2017-06-23 10:30:00,50.21,50.23,50.15,50.16,246516.0,35.9087,35.923,35.8658,35.8729,246516.0
2017-06-23 11:00:00,50.16,50.25,50.14,50.2,205189.0,35.8729,35.9373,35.8586,35.9015,205189.0
2017-06-23 11:30:00,50.21,50.23,50.13,50.14,155933.0,35.9087,35.923,35.8515,35.8586,155933.0
2017-06-23 12:00:00,50.14,50.16,50.06,50.08,391844.0,35.8586,35.8729,35.8014,35.8157,391844.0
2017-06-23 12:30:00,50.07,50.11,50.02,50.02,103912.0,35.8086,35.8372,35.7728,35.7728,103912.0
2017-06-23 13:00:00,50.03,50.03,49.97,50.01,275653.0,35.7799,35.7799,35.737,35.7656,275653.0
2017-06-23 13:30:00,50.01,50.09,50.01,50.05,339016.0,35.7656,35.8229,35.7656,35.7942,339016.0
2017-06-23 14:00:00,50.06,50.06,49.89,49.9,194276.0,35.8014,35.8014,35.6798,35.687,194276.0
2017-06-23 14:30:00,49.9,49.97,49.88,49.89,230172.0,35.687,35.737,35.6727,35.6798,230172.0
2017-06-23 15:00:00,49.89,49.9,49.79,49.79,430317.0,35.6798,35.687,35.6083,35.6083,430317.0
2017-06-23 15:30:00,49.78,49.84,49.76,49.84,897271.0,35.6012,35.6441,35.5869,35.6441,897271.0
2017-06-26 09:30:00,49.89,50.01,49.73,49.96,432668.0,35.6798,35.7656,35.5654,35.7299,432668.0
2017-06-26 10:00:00,49.95,50.2,49.95,50.15,360467.0,35.7227,35.9015,35.7227,35.8658,360467.0
2017-06-26 10:30:00,50.15,50.25,50.14,50.19,216489.0,35.8658,35.9373,35.8586,35.8944,216489.0
2017-06-26 11:00:00,50.19,50.36,50.18,50.26,220565.0,35.8944,36.016,35.8872,35.9444,220565.0
2017-06-26 11:30:00,50.26,50.29,50.15,50.19,273927.0,35.9444,35.9659,35.8658,35.8944,273927.0
2017-06-26 12:00:00,50.19,50.23,50.17,50.17,115202.0,35.8944,35.923,35.8801,35.8801,115202.0
2017-06-26 12:30:00,50.17,50.19,50.12,50.14,83105.0,35.8801,35.8944,35.8443,35.8586,83105.0
2017-06-26 13:00:00,50.13,50.2,50.12,50.19,92722.0,35.8515,35.9015,35.8443,35.8944,92722.0
2017-06-26 13:30:00,50.2,50.21,50.15,50.18,123947.0,35.9015,35.9087,35.8658,35.8872,123947.0
2017-06-26 14:00:00,50.19,50.21,50.13,50.16,122917.0,35.8944,35.9087,35.8515,35.8729,122917.0
2017-06-26 14:30:00,50.16,50.19,50.15,50.16,120947.0,35.8729,35.8944,35.8658,35.8729,120947.0
2017-06-26 15:00:00,50.17,50.17,50.08,50.1,312898.0,35.8801,35.8801,35.8157,35.83,312898.0
2017-06-26 15:30:00,50.11,50.13,50.05,50.08,591071.0,35.8372,35.8515,35.7942,35.8157,591071.0
2017-06-27 09:30:00,49.9,49.99,49.79,49.88,369315.0,35.687,35.7513,35.6083,35.6727,369315.0
2017-06-27 10:00:00,49.87,49.88,49.73,49.74,180510.0,35.6655,35.6727,35.5654,35.5725,180510.0
2017-06-27 10:30:00,49.74,49.82,49.71,49.75,207591.0,35.5725,35.6298,35.5511,35.5797,207591.0
2017-06-27 11:00:00,49.75,49.78,49.66,49.67,184029.0,35.5797,35.6012,35.5153,35.5225,184029.0
2017-06-27 11:30:00,49.66,49.7,49.61,49.61,141763.0,35.5153,35.5439,35.4796,35.4796,141763.0
2017-06-27 12:00:00,49.61,49.61,49.41,49.52,356119.0,35.4796,35.4796,35.3365,35.4152,356119.0
2017-06-27 12:30:00,49.52,49.53,49.35,49.42,218950.0,35.4152,35.4224,35.2936,35.3437,218950.0
2017-06-27 13:00:00,49.41,49.48,49.35,49.38,188917.0,35.3365,35.3866,35.2936,35.3151,188917.0
2017-06-27 13:30:00,49.39,49.44,49.28,49.38,265167.0,35.3222,35.358,35.2436,35.3151,265167.0
2017-06-27 14:00:00,49.38,49.53,49.37,49.43,200780.0,35.3151,35.4224,35.3079,35.3508,200780.0
2017-06-27 14:30:00,49.43,49.47,49.38,49.38,218004.0,35.3508,35.3795,35.3151,35.3151,218004.0
2017-06-27 15:00:00,49.38,49.51,49.36,49.5,331372.0,35.3151,35.4081,35.3008,35.4009,331372.0
2017-06-27 15:30:00,49.5,49.51,49.39,49.4,625544.0,35.4009,35.4081,35.3222,35.3294,625544.0
2017-06-28 09:30:00,49.52,49.55,49.31,49.44,259808.0,35.4152,35.4367,35.265,35.358,259808.0
2017-06-28 10:00:00,49.43,49.5,49.31,49.32,307995.0,35.3508,35.4009,35.265,35.2722,307995.0
2017-06-28 10:30:00,49.32,49.39,49.26,49.35,242781.0,35.2722,35.3222,35.2293,35.2936,242781.0
2017-06-28 11:00:00,49.34,49.4,49.3,49.33,186334.0,35.2865,35.3294,35.2579,35.2793,186334.0
2017-06-28 11:30:00,49.34,49.47,49.32,49.47,151781.0,35.2865,35.3795,35.2722,35.3795,151781.0
2017-06-28 12:00:00,49.46,49.47,49.3,49.3,263580.0,35.3723,35.3795,35.2579,35.2579,263580.0
2017-06-28 12:30:00,49.31,49.31,49.25,49.27,202634.0,35.265,35.265,35.2221,35.2364,202634.0
2017-06-28 13:00:00,49.27,49.37,49.27,49.33,155538.0,35.2364,35.3079,35.2364,35.2793,155538.0
2017-06-28 13:30:00,49.34,49.34,49.3,49.3,107294.0,35.2865,35.2865,35.2579,35.2579,107294.0
2017-06-28 14:00:00,49.3,49.39,49.3,49.32,168990.0,35.2579,35.3222,35.2579,35.2722,168990.0
2017-06-28 14:30:00,49.32,49.32,49.27,49.27,181546.0,35.2722,35.2722,35.2364,35.2364,181546.0
2017-06-28 15:00:00,49.28,49.28,49.14,49.19,389853.0,35.2436,35.2436,35.1434,35.1792,389853.0
2017-06-28 15:30:00,49.19,49.25,49.1,49.11,1063471.0,35.1792,35.2221,35.1148,35.122,1063471.0
2017-06-29 09:30:00,48.65,48.75,48.3,48.65,1108570.0,34.793,34.8645,34.5427,34.793,1108570.0
2017-06-29 10:00:00,48.65,48.73,48.4,48.45,693526.0,34.793,34.8502,34.6142,34.65,693526.0
2017-06-29 10:30:00,48.45,48.52,48.36,48.44,412627.0,34.65,34.7,34.5856,34.6428,412627.0
2017-06-29 11:00:00,48.44,48.52,48.37,48.46,335748.0,34.6428,34.7,34.5928,34.6571,335748.0
2017-06-29 11:30:00,48.46,48.58,48.37,48.37,336152.0,34.6571,34.7429,34.5928,34.5928,336152.0
2017-06-29 12:00:00,48.37,48.47,48.35,48.46,357453.0,34.5928,34.6643,34.5785,34.6571,357453.0
2017-06-29 12:30:00,48.45,48.52,48.35,48.42,360649.0,34.65,34.7,34.5785,34.6285,360649.0
2017-06-29 13:00:00,48.42,48.45,48.19,48.26,422443.0,34.6285,34.65,34.464,34.5141,422443.0
2017-06-29 13:30:00,48.26,48.39,48.19,48.19,500185.0,34.5141,34.6071,34.464,34.464,500185.0
2017-06-29 14:00:00,48.19,48.28,48.16,48.27,330620.0,34.464,34.5284,34.4426,34.5212,330620.0
2017-06-29 14:30:00,48.28,48.31,48.22,48.29,429622.0,34.5284,34.5499,34.4855,34.5356,429622.0
2017-06-29 15:00:00,48.29,48.39,48.24,48.36,405719.0,34.5356,34.6071,34.4998,34.5856,405719.0
2017-06-29 15:30:00,48.37,48.39,48.24,48.29,873935.0,34.5928,34.6071,34.4998,34.5356,873935.0
2017-06-30 09:30:00,48.24,48.45,48.24,48.38,573042.0,34.4998,34.65,34.4998,34.5999,573042.0
2017-06-30 10:00:00,48.37,48.44,48.3,48.3,274325.0,34.5928,34.6428,34.5427,34.5427,274325.0
2017-06-30 10:30:00,48.3,48.3,48.02,48.08,601427.0,34.5427,34.5427,34.3425,34.3854,601427.0
2017-06-30 11:00:00,48.08,48.16,48.06,48.06,187954.0,34.3854,34.4426,34.3711,34.3711,187954.0
2017-06-30 11:30:00,48.07,48.07,47.92,48.0,297790.0,34.3782,34.3782,34.2709,34.3282,297790.0
2017-06-30 12:00:00,48.01,48.03,47.97,47.98,249074.0,34.3353,34.3496,34.3067,34.3138,249074.0
2017-06-30 12:30:00,47.98,48.09,47.98,48.09,179275.0,34.3138,34.3925,34.3138,34.3925,179275.0
2017-06-30 13:00:00,48.09,48.16,48.06,48.07,142700.0,34.3925,34.4426,34.3711,34.3782,142700.0
2017-06-30 13:30:00,48.08,48.1,48.02,48.07,165888.0,34.3854,34.3997,34.3425,34.3782,165888.0
2017-06-30 14:00:00,48.07,48.16,48.05,48.14,289677.0,34.3782,34.4426,34.3639,34.4283,289677.0
2017-06-30 14:30:00,48.14,48.16,48.01,48.02,206602.0,34.4283,34.4426,34.3353,34.3425,206602.0
2017-06-30 15:00:00,48.02,48.07,47.98,48.06,243131.0,34.3425,34.3782,34.3138,34.3711,243131.0
2017-06-30 15:30:00,48.06,48.07,47.87,47.87,1045361.0,34.3711,34.3782,34.2352,34.2352,1045361.0
2017-07-03 09:30:00,47.99,48.05,47.83,47.86,383998.0,34.321,34.3639,34.2066,34.228,383998.0
2017-07-03 10:00:00,47.87,47.92,47.8,47.8,292883.0,34.2352,34.2709,34.1851,34.1851,292883.0
2017-07-03 10:30:00,47.8,47.91,47.76,47.85,352213.0,34.1851,34.2638,34.1565,34.2209,352213.0
2017-07-03 11:00:00,47.85,47.97,47.77,47.77,311587.0,34.2209,34.3067,34.1637,34.1637,311587.0
2017-07-03 11:30:00,47.78,47.79,47.69,47.72,253348.0,34.1708,34.178,34.1064,34.1279,253348.0
2017-07-03 12:00:00,47.72,47.74,47.58,47.73,279925.0,34.1279,34.1422,34.0278,34.1351,279925.0
2017-07-03 12:30:00,47.72,47.74,47.63,47.65,390604.0,34.1279,34.1422,34.0635,34.0778,390604.0
2017-07-05 09:30:00,47.72,47.72,47.43,47.69,600401.0,34.1279,34.1279,33.9205,34.1064,600401.0
2017-07-05 10:00:00,47.69,47.73,47.45,47.52,354698.0,34.1064,34.1351,33.9348,33.9849,354698.0
2017-07-05 10:30:00,47.51,47.53,47.34,47.41,258796.0,33.9777,33.992,33.8561,33.9062,258796.0
2017-07-05 11:00:00,47.41,47.47,47.38,47.44,225504.0,33.9062,33.9491,33.8847,33.9277,225504.0
2017-07-05 11:30:00,47.43,47.46,47.41,47.45,150477.0,33.9205,33.942,33.9062,33.9348,150477.0
2017-07-05 12:00:00,47.44,47.46,47.36,47.45,173844.0,33.9277,33.942,33.8704,33.9348,173844.0
2017-07-05 12:30:00,47.45,47.55,47.43,47.54,184565.0,33.9348,34.0063,33.9205,33.9992,184565.0
2017-07-05 13:00:00,47.54,47.56,47.47,47.53,149009.0,33.9992,34.0135,33.9491,33.992,149009.0
2017-07-05 13:30:00,47.53,47.56,47.47,47.51,233663.0,33.992,34.0135,33.9491,33.9777,233663.0
2017-07-05 14:00:00,47.51,47.53,47.42,47.46,256360.0,33.9777,33.992,33.9134,33.942,256360.0
2017-07-05 14:30:00,47.45,47.5,47.43,47.48,457394.0,33.9348,33.9706,33.9205,33.9563,457394.0
2017-07-05 15:00:00,47.48,47.51,47.39,47.43,362298.0,33.9563,33.9777,33.8919,33.9205,362298.0
2017-07-05 15:30:00,47.43,47.45,47.38,47.42,731253.0,33.9205,33.9348,33.8847,33.9134,731253.0
2017-07-06 09:30:00,47.28,47.4,47.13,47.34,413321.0,33.8132,33.899,33.706,33.8561,413321.0
2017-07-06 10:00:00,47.33,47.41,47.21,47.29,270914.0,33.849,33.9062,33.7632,33.8204,270914.0
2017-07-06 10:30:00,47.29,47.39,47.26,47.36,198189.0,33.8204,33.8919,33.7989,33.8704,198189.0
2017-07-06 11:00:00,47.35,47.38,47.21,47.25,215298.0,33.8633,33.8847,33.7632,33.7918,215298.0
2017-07-06 11:30:00,47.25,47.31,47.22,47.3,179613.0,33.7918,33.8347,33.7703,33.8275,179613.0
2017-07-06 12:00:00,47.3,47.39,47.3,47.32,194498.0,33.8275,33.8919,33.8275,33.8418,194498.0
2017-07-06 12:30:00,47.32,47.33,47.27,47.3,170807.0,33.8418,33.849,33.8061,33.8275,170807.0
2017-07-06 13:00:00,47.3,47.48,47.29,47.42,215604.0,33.8275,33.9563,33.8204,33.9134,215604.0
2017-07-06 13:30:00,47.42,47.46,47.38,47.4,171221.0,33.9134,33.942,33.8847,33.899,171221.0
2017-07-06 14:00:00,47.4,47.43,47.37,47.38,233717.0,33.899,33.9205,33.8776,33.8847,233717.0
2017-07-06 14:30:00,47.39,47.42,47.37,47.42,190547.0,33.8919,33.9134,33.8776,33.9134,190547.0
2017-07-06 15:00:00,47.42,47.44,47.35,47.35,211699.0,33.9134,33.9277,33.8633,33.8633,211699.0
2017-07-06 15:30:00,47.35,47.49,47.35,47.42,511346.0,33.8633,33.9634,33.8633,33.9134,511346.0
2017-07-07 09:30:00,47.45,47.5,47.35,47.45,426214.0,33.9348,33.9706,33.8633,33.9348,426214.0
2017-07-07 10:00:00,47.45,47.51,47.39,47.43,272917.0,33.9348,33.9777,33.8919,33.9205,272917.0
2017-07-07 10:30:00,47.43,47.48,47.41,47.41,174763.0,33.9205,33.9563,33.9062,33.9062,174763.0
2017-07-07 11:00:00,47.41,47.5,47.39,47.47,170200.0,33.9062,33.9706,33.8919,33.9491,170200.0
2017-07-07 11:30:00,47.47,47.49,47.42,47.47,174746.0,33.9491,33.9634,33.9134,33.9491,174746.0
2017-07-07 12:00:00,47.47,47.55,47.46,47.54,130179.0,33.9491,34.0063,33.942,33.9992,130179.0
2017-07-07 12:30:00,47.54,47.59,47.48,47.56,128434.0,33.9992,34.0349,33.9563,34.0135,128434.0
2017-07-07 13:00:00,47.57,47.6,47.42,47.45,138963.0,34.0206,34.0421,33.9134,33.9348,138963.0
2017-07-07 13:30:00,47.44,47.45,47.29,47.31,174956.0,33.9277,33.9348,33.8204,33.8347,174956.0
2017-07-07 14:00:00,47.31,47.41,47.28,47.41,151546.0,33.8347,33.9062,33.8132,33.9062,151546.0
2017-07-07 14:30:00,47.4,47.42,47.34,47.35,173570.0,33.899,33.9134,33.8561,33.8633,173570.0
2017-07-07 15:00:00,47.35,47.45,47.34,47.4,156457.0,33.8633,33.9348,33.8561,33.899,156457.0
2017-07-07 15:30:00,47.39,47.44,47.31,47.34,458156.0,33.8919,33.9277,33.8347,33.8561,458156.0
2017-07-10 09:30:00,47.69,47.69,47.33,47.33,417525.0,34.1064,34.1064,33.849,33.849,417525.0
2017-07-10 10:00:00,47.33,47.49,47.31,47.44,216961.0,33.849,33.9634,33.8347,33.9277,216961.0
2017-07-10 10:30:00,47.44,47.53,47.41,47.51,178532.0,33.9277,33.992,33.9062,33.9777,178532.0
2017-07-10 11:00:00,47.52,47.54,47.45,47.51,155922.0,33.9849,33.9992,33.9348,33.9777,155922.0
2017-07-10 11:30:00,47.51,47.53,47.45,47.51,158625.0,33.9777,33.992,33.9348,33.9777,158625.0
2017-07-10 12:00:00,47.51,47.53,47.44,47.47,109597.0,33.9777,33.992,33.9277,33.9491,109597.0
2017-07-10 12:30:00,47.48,47.54,47.47,47.48,171702.0,33.9563,33.9992,33.9491,33.9563,171702.0
2017-07-10 13:00:00,47.49,47.6,47.49,47.6,179126.0,33.9634,34.0421,33.9634,34.0421,179126.0
2017-07-10 13:30:00,47.59,47.6,47.43,47.46,160887.0,34.0349,34.0421,33.9205,33.942,160887.0
2017-07-10 14:00:00,47.46,47.51,47.44,47.48,171319.0,33.942,33.9777,33.9277,33.9563,171319.0
2017-07-10 14:30:00,47.47,47.48,47.41,47.46,157372.0,33.9491,33.9563,33.9062,33.942,157372.0
2017-07-10 15:00:00,47.45,47.46,47.33,47.34,225272.0,33.9348,33.942,33.849,33.8561,225272.0
2017-07-10 15:30:00,47.34,47.4,47.26,47.28,628500.0,33.8561,33.899,33.7989,33.8132,628500.0
2017-07-11 09:30:00,47.36,47.42,47.26,47.27,269005.0,33.8704,33.9134,33.7989,33.8061,269005.0
2017-07-11 10:00:00,47.27,47.33,47.2,47.3,252506.0,33.8061,33.849,33.756,33.8275,252506.0
2017-07-11 10:30:00,47.3,47.37,47.23,47.23,229994.0,33.8275,33.8776,33.7775,33.7775,229994.0
2017-07-11 11:00:00,47.24,47.26,47.1,47.12,299070.0,33.7846,33.7989,33.6845,33.6988,299070.0
2017-07-11 11:30:00,47.12,47.18,47.09,47.09,163932.0,33.6988,33.7417,33.6773,33.6773,163932.0
2017-07-11 12:00:00,47.09,47.19,47.09,47.09,118848.0,33.6773,33.7489,33.6773,33.6773,118848.0
2017-07-11 12:30:00,47.1,47.22,47.09,47.18,121197.0,33.6845,33.7703,33.6773,33.7417,121197.0
2017-07-11 13:00:00,47.18,47.23,47.15,47.22,96347.0,33.7417,33.7775,33.7203,33.7703,96347.0
2017-07-11 13:30:00,47.21,47.34,47.2,47.33,156804.0,33.7632,33.8561,33.756,33.849,156804.0
2017-07-11 14:00:00,47.33,47.38,47.27,47.28,120448.0,33.849,33.8847,33.8061,33.8132,120448.0
2017-07-11 14:30:00,47.28,47.33,47.27,47.28,116674.0,33.8132,33.849,33.8061,33.8132,116674.0
2017-07-11 15:00:00,47.29,47.37,47.28,47.33,173505.0,33.8204,33.8776,33.8132,33.849,173505.0
2017-07-11 15:30:00,47.33,47.37,47.23,47.27,392286.0,33.849,33.8776,33.7775,33.8061,392286.0
2017-07-12 09:30:00,47.55,47.59,47.47,47.56,285508.0,34.0063,34.0349,33.9491,34.0135,285508.0
2017-07-12 10:00:00,47.56,47.66,47.5,47.58,275508.0,34.0135,34.085,33.9706,34.0278,275508.0
2017-07-12 10:30:00,47.57,47.61,47.52,47.58,154953.0,34.0206,34.0492,33.9849,34.0278,154953.0
2017-07-12 11:00:00,47.58,47.59,47.48,47.51,205811.0,34.0278,34.0349,33.9563,33.9777,205811.0
2017-07-12 11:30:00,47.52,47.58,47.51,47.54,144836.0,33.9849,34.0278,33.9777,33.9992,144836.0
2017-07-12 12:00:00,47.54,47.57,47.46,47.5,108488.0,33.9992,34.0206,33.942,33.9706,108488.0
2017-07-12 12:30:00,47.49,47.53,47.47,47.5,89043.0,33.9634,33.992,33.9491,33.9706,89043.0
2017-07-12 13:00:00,47.5,47.53,47.49,47.52,109573.0,33.9706,33.992,33.9634,33.9849,109573.0
2017-07-12 13:30:00,47.52,47.57,47.46,47.57,127276.0,33.9849,34.0206,33.942,34.0206,127276.0
2017-07-12 14:00:00,47.57,47.58,47.5,47.55,159597.0,34.0206,34.0278,33.9706,34.0063,159597.0
2017-07-12 14:30:00,47.54,47.55,47.49,47.52,225836.0,33.9992,34.0063,33.9634,33.9849,225836.0
2017-07-12 15:00:00,47.51,47.56,47.48,47.52,333140.0,33.9777,34.0135,33.9563,33.9849,333140.0
2017-07-12 15:30:00,47.52,47.55,47.47,47.52,528841.0,33.9849,34.0063,33.9491,33.9849,528841.0
2017-07-13 09:30:00,47.62,47.65,47.18,47.23,403207.0,34.0564,34.0778,33.7417,33.7775,403207.0
2017-07-13 10:00:00,47.23,47.31,47.18,47.2,280464.0,33.7775,33.8347,33.7417,33.756,280464.0
2017-07-13 10:30:00,47.19,47.21,47.14,47.16,150406.0,33.7489,33.7632,33.7131,33.7274,150406.0
2017-07-13 11:00:00,47.15,47.3,47.15,47.27,150307.0,33.7203,33.8275,33.7203,33.8061,150307.0
2017-07-13 11:30:00,47.27,47.33,47.25,47.3,93028.0,33.8061,33.849,33.7918,33.8275,93028.0
2017-07-13 12:00:00,47.3,47.32,47.26,47.29,85658.0,33.8275,33.8418,33.7989,33.8204,85658.0
2017-07-13 12:30:00,47.3,47.32,47.28,47.29,55737.0,33.8275,33.8418,33.8132,33.8204,55737.0
2017-07-13 13:00:00,47.29,47.33,47.25,47.29,129297.0,33.8204,33.849,33.7918,33.8204,129297.0
2017-07-13 13:30:00,47.3,47.33,47.26,47.26,142150.0,33.8275,33.849,33.7989,33.7989,142150.0
2017-07-13 14:00:00,47.27,47.28,47.19,47.28,186478.0,33.8061,33.8132,33.7489,33.8132,186478.0
2017-07-13 14:30:00,47.29,47.31,47.21,47.22,138661.0,33.8204,33.8347,33.7632,33.7703,138661.0
2017-07-13 15:00:00,47.22,47.25,47.19,47.22,378636.0,33.7703,33.7918,33.7489,33.7703,378636.0
2017-07-13 15:30:00,47.22,47.25,47.1,47.13,597210.0,33.7703,33.7918,33.6845,33.706,597210.0
2017-07-14 09:30:00,47.42,47.56,47.38,47.41,238384.0,33.9134,34.0135,33.8847,33.9062,238384.0
2017-07-14 10:00:00,47.42,47.44,47.3,47.37,188206.0,33.9134,33.9277,33.8275,33.8776,188206.0
2017-07-14 10:30:00,47.37,47.41,47.29,47.29,94388.0,33.8776,33.9062,33.8204,33.8204,94388.0
2017-07-14 11:00:00,47.29,47.3,47.24,47.27,131545.0,33.8204,33.8275,33.7846,33.8061,131545.0
2017-07-14 11:30:00,47.27,47.3,47.23,47.28,108676.0,33.8061,33.8275,33.7775,33.8132,108676.0
2017-07-14 12:00:00,47.29,47.42,47.28,47.35,217804.0,33.8204,33.9134,33.8132,33.8633,217804.0
2017-07-14 12:30:00,47.35,47.44,47.34,47.39,92734.0,33.8633,33.9277,33.8561,33.8919,92734.0
2017-07-14 13:00:00,47.39,47.43,47.36,47.4,105842.0,33.8919,33.9205,33.8704,33.899,105842.0
2017-07-14 13:30:00,47.4,47.4,47.35,47.38,148353.0,33.899,33.899,33.8633,33.8847,148353.0
2017-07-14 14:00:00,47.38,47.46,47.38,47.39,130540.0,33.8847,33.942,33.8847,33.8919,130540.0
2017-07-14 14:30:00,47.4,47.42,47.38,47.38,119893.0,33.899,33.9134,33.8847,33.8847,119893.0
2017-07-14 15:00:00,47.39,47.46,47.34,47.35,596060.0,33.8919,33.942,33.8561,33.8633,596060.0
2017-07-14 15:30:00,47.36,47.36,47.22,47.26,560767.0,33.8704,33.8704,33.7703,33.7989,560767.0
2017-07-17 09:30:00,47.25,47.31,46.91,47.02,593767.0,33.7918,33.8347,33.5486,33.6273,593767.0
2017-07-17 10:00:00,47.03,47.17,47.0,47.17,178840.0,33.6344,33.7346,33.613,33.7346,178840.0
2017-07-17 10:30:00,47.17,47.18,47.09,47.1,141828.0,33.7346,33.7417,33.6773,33.6845,141828.0
2017-07-17 11:00:00,47.1,47.18,47.1,47.14,248124.0,33.6845,33.7417,33.6845,33.7131,248124.0
2017-07-17 11:30:00,47.13,47.15,47.08,47.15,247878.0,33.706,33.7203,33.6702,33.7203,247878.0
2017-07-17 12:00:00,47.15,47.23,47.15,47.21,270708.0,33.7203,33.7775,33.7203,33.7632,270708.0
2017-07-17 12:30:00,47.21,47.21,47.14,47.18,152439.0,33.7632,33.7632,33.7131,33.7417,152439.0
2017-07-17 13:00:00,47.18,47.18,47.04,47.04,218565.0,33.7417,33.7417,33.6416,33.6416,218565.0
2017-07-17 13:30:00,47.05,47.14,47.03,47.12,205215.0,33.6487,33.7131,33.6344,33.6988,205215.0
2017-07-17 14:00:00,47.12,47.18,47.11,47.14,113044.0,33.6988,33.7417,33.6917,33.7131,113044.0
2017-07-17 14:30:00,47.13,47.15,47.09,47.09,212884.0,33.706,33.7203,33.6773,33.6773,212884.0
2017-07-17 15:00:00,47.1,47.12,47.05,47.07,358142.0,33.6845,33.6988,33.6487,33.663,358142.0
2017-07-17 15:30:00,47.06,47.1,47.03,47.05,1067928.0,33.6559,33.6845,33.6344,33.6487,1067928.0
2017-07-18 09:30:00,47.1,47.14,46.95,46.96,464645.0,33.6845,33.7131,33.5772,33.5844,464645.0
2017-07-18 10:00:00,46.96,47.02,46.87,46.97,622722.0,33.5844,33.6273,33.52,33.5915,622722.0
2017-07-18 10:30:00,46.97,47.11,46.96,47.09,360546.0,33.5915,33.6917,33.5844,33.6773,360546.0
2017-07-18 11:00:00,47.08,47.1,47.06,47.09,151751.0,33.6702,33.6845,33.6559,33.6773,151751.0
2017-07-18 11:30:00,47.08,47.12,47.06,47.09,213827.0,33.6702,33.6988,33.6559,33.6773,213827.0
2017-07-18 12:00:00,47.09,47.12,47.06,47.1,164426.0,33.6773,33.6988,33.6559,33.6845,164426.0
2017-07-18 12:30:00,47.1,47.15,47.08,47.14,109228.0,33.6845,33.7203,33.6702,33.7131,109228.0
2017-07-18 13:00:00,47.15,47.15,47.11,47.12,98349.0,33.7203,33.7203,33.6917,33.6988,98349.0
2017-07-18 13:30:00,47.12,47.12,47.05,47.09,127384.0,33.6988,33.6988,33.6487,33.6773,127384.0
2017-07-18 14:00:00,47.09,47.12,47.03,47.06,388708.0,33.6773,33.6988,33.6344,33.6559,388708.0
2017-07-18 14:30:00,47.07,47.1,47.04,47.05,138959.0,33.663,33.6845,33.6416,33.6487,138959.0
2017-07-18 15:00:00,47.05,47.12,47.03,47.11,278901.0,33.6487,33.6988,33.6344,33.6917,278901.0
2017-07-18 15:30:00,47.11,47.17,47.09,47.11,654285.0,33.6917,33.7346,33.6773,33.6917,654285.0
2017-07-19 09:30:00,47.2,47.24,47.08,47.12,283985.0,33.756,33.7846,33.6702,33.6988,283985.0
2017-07-19 10:00:00,47.12,47.16,47.08,47.08,229048.0,33.6988,33.7274,33.6702,33.6702,229048.0
2017-07-19 10:30:00,47.09,47.15,47.08,47.13,152395.0,33.6773,33.7203,33.6702,33.706,152395.0
2017-07-19 11:00:00,47.13,47.29,47.12,47.28,474061.0,33.706,33.8204,33.6988,33.8132,474061.0
2017-07-19 11:30:00,47.27,47.3,47.22,47.25,185837.0,33.8061,33.8275,33.7703,33.7918,185837.0
2017-07-19 12:00:00,47.26,47.28,47.19,47.21,95164.0,33.7989,33.8132,33.7489,33.7632,95164.0
2017-07-19 12:30:00,47.2,47.24,47.19,47.24,78758.0,33.756,33.7846,33.7489,33.7846,78758.0
2017-07-19 13:00:00,47.23,47.26,47.22,47.25,113448.0,33.7775,33.7989,33.7703,33.7918,113448.0
2017-07-19 13:30:00,47.25,47.26,47.17,47.17,254489.0,33.7918,33.7989,33.7346,33.7346,254489.0
2017-07-19 14:00:00,47.17,47.23,47.15,47.23,176206.0,33.7346,33.7775,33.7203,33.7775,176206.0
2017-07-19 14:30:00,47.22,47.24,47.19,47.22,151131.0,33.7703,33.7846,33.7489,33.7703,151131.0
2017-07-19 15:00:00,47.22,47.24,47.18,47.2,235946.0,33.7703,33.7846,33.7417,33.756,235946.0
2017-07-19 15:30:00,47.2,47.26,47.17,47.21,496855.0,33.756,33.7989,33.7346,33.7632,496855.0
2017-07-20 09:30:00,47.36,47.43,47.26,47.39,324483.0,33.8704,33.9205,33.7989,33.8919,324483.0
2017-07-20 10:00:00,47.39,47.4,47.19,47.22,253006.0,33.8919,33.899,33.7489,33.7703,253006.0
2017-07-20 10:30:00,47.21,47.35,47.19,47.31,295530.0,33.7632,33.8633,33.7489,33.8347,295530.0
2017-07-20 11:00:00,47.31,47.35,47.25,47.3,253373.0,33.8347,33.8633,33.7918,33.8275,253373.0
2017-07-20 11:30:00,47.3,47.32,47.27,47.28,192922.0,33.8275,33.8418,33.8061,33.8132,192922.0
2017-07-20 12:00:00,47.27,47.31,47.25,47.3,113302.0,33.8061,33.8347,33.7918,33.8275,113302.0
2017-07-20 12:30:00,47.3,47.38,47.28,47.36,131634.0,33.8275,33.8847,33.8132,33.8704,131634.0
2017-07-20 13:00:00,47.36,47.38,47.32,47.33,104107.0,33.8704,33.8847,33.8418,33.849,104107.0
2017-07-20 13:30:00,47.32,47.34,47.27,47.31,125045.0,33.8418,33.8561,33.8061,33.8347,125045.0
2017-07-20 14:00:00,47.31,47.33,47.22,47.23,141231.0,33.8347,33.849,33.7703,33.7775,141231.0
2017-07-20 14:30:00,47.22,47.3,47.21,47.27,192335.0,33.7703,33.8275,33.7632,33.8061,192335.0
2017-07-20 15:00:00,47.26,47.3,47.23,47.3,160434.0,33.7989,33.8275,33.7775,33.8275,160434.0
2017-07-20 15:30:00,47.29,47.32,47.21,47.32,472659.0,33.8204,33.8418,33.7632,33.8418,472659.0
2017-07-21 09:30:00,47.27,47.39,47.2,47.28,563848.0,33.8061,33.8919,33.756,33.8132,563848.0
2017-07-21 10:00:00,47.28,47.38,47.25,47.33,201299.0,33.8132,33.8847,33.7918,33.849,201299.0
2017-07-21 10:30:00,47.32,47.36,47.29,47.32,122488.0,33.8418,33.8704,33.8204,33.8418,122488.0
2017-07-21 11:00:00,47.32,47.38,47.3,47.37,129328.0,33.8418,33.8847,33.8275,33.8776,129328.0
2017-07-21 11:30:00,47.36,47.49,47.36,47.47,361367.0,33.8704,33.9634,33.8704,33.9491,361367.0
2017-07-21 12:00:00,47.47,47.48,47.39,47.41,116176.0,33.9491,33.9563,33.8919,33.9062,116176.0
2017-07-21 12:30:00,47.41,47.53,47.41,47.53,136314.0,33.9062,33.992,33.9062,33.992,136314.0
2017-07-21 13:00:00,47.53,47.57,47.5,47.54,267769.0,33.992,34.0206,33.9706,33.9992,267769.0
2017-07-21 13:30:00,47.55,47.57,47.49,47.56,213962.0,34.0063,34.0206,33.9634,34.0135,213962.0
2017-07-21 14:00:00,47.55,47.64,47.55,47.61,239944.0,34.0063,34.0707,34.0063,34.0492,239944.0
2017-07-21 14:30:00,47.62,47.68,47.61,47.64,165882.0,34.0564,34.0993,34.0492,34.0707,165882.0
2017-07-21 15:00:00,47.64,47.68,47.62,47.67,186738.0,34.0707,34.0993,34.0564,34.0921,186738.0
2017-07-21 15:30:00,47.67,47.88,47.67,47.87,865197.0,34.0921,34.2423,34.0921,34.2352,865197.0
2017-07-24 09:30:00,47.86,47.88,47.57,47.58,405834.0,34.228,34.2423,34.0206,34.0278,405834.0
2017-07-24 10:00:00,47.58,47.63,47.44,47.44,306698.0,34.0278,34.0635,33.9277,33.9277,306698.0
2017-07-24 10:30:00,47.44,47.55,47.44,47.51,217790.0,33.9277,34.0063,33.9277,33.9777,217790.0
2017-07-24 11:00:00,47.51,47.51,47.43,47.48,164565.0,33.9777,33.9777,33.9205,33.9563,164565.0
2017-07-24 11:30:00,47.47,47.48,47.38,47.4,142843.0,33.9491,33.9563,33.8847,33.899,142843.0
2017-07-24 12:00:00,47.4,47.41,47.34,47.34,174412.0,33.899,33.9062,33.8561,33.8561,174412.0
2017-07-24 12:30:00,47.34,47.46,47.29,47.42,576070.0,33.8561,33.942,33.8204,33.9134,576070.0
2017-07-24 13:00:00,47.41,47.43,47.33,47.33,328882.0,33.9062,33.9205,33.849,33.849,328882.0
2017-07-24 13:30:00,47.33,47.42,47.32,47.4,265720.0,33.849,33.9134,33.8418,33.899,265720.0
2017-07-24 14:00:00,47.39,47.45,47.35,47.35,169264.0,33.8919,33.9348,33.8633,33.8633,169264.0
2017-07-24 14:30:00,47.35,47.4,47.34,47.4,125509.0,33.8633,33.899,33.8561,33.899,125509.0
2017-07-24 15:00:00,47.39,47.44,47.39,47.4,158362.0,33.8919,33.9277,33.8919,33.899,158362.0
2017-07-24 15:30:00,47.39,47.41,47.24,47.26,657241.0,33.8919,33.9062,33.7846,33.7989,657241.0
2017-07-25 09:30:00,47.29,47.32,47.08,47.19,468763.0,33.8204,33.8418,33.6702,33.7489,468763.0
2017-07-25 10:00:00,47.19,47.21,47.01,47.03,300459.0,33.7489,33.7632,33.6201,33.6344,300459.0
2017-07-25 10:30:00,47.02,47.07,46.97,46.98,261752.0,33.6273,33.663,33.5915,33.5987,261752.0
2017-07-25 11:00:00,46.98,46.99,46.9,46.97,289375.0,33.5987,33.6058,33.5415,33.5915,289375.0
2017-07-25 11:30:00,46.97,46.98,46.9,46.9,192529.0,33.5915,33.5987,33.5415,33.5415,192529.0
2017-07-25 12:00:00,46.91,46.96,46.87,46.89,253645.0,33.5486,33.5844,33.52,33.5343,253645.0
2017-07-25 12:30:00,46.89,46.92,46.85,46.86,165813.0,33.5343,33.5558,33.5057,33.5129,165813.0
2017-07-25 13:00:00,46.87,46.96,46.86,46.94,124518.0,33.52,33.5844,33.5129,33.5701,124518.0
2017-07-25 13:30:00,46.95,46.98,46.91,46.97,116113.0,33.5772,33.5987,33.5486,33.5915,116113.0
2017-07-25 14:00:00,46.98,46.98,46.88,46.9,135532.0,33.5987,33.5987,33.5272,33.5415,135532.0
2017-07-25 14:30:00,46.91,46.91,46.82,46.84,239320.0,33.5486,33.5486,33.4843,33.4986,239320.0
2017-07-25 15:00:00,46.84,46.89,46.83,46.86,172037.0,33.4986,33.5343,33.4914,33.5129,172037.0
2017-07-25 15:30:00,46.86,46.86,46.76,46.78,755636.0,33.5129,33.5129,33.4413,33.4556,755636.0
2017-07-26 09:30:00,46.78,46.86,46.71,46.8,316358.0,33.4556,33.5129,33.4056,33.4699,316358.0
2017-07-26 10:00:00,46.81,46.99,46.8,46.85,245487.0,33.4771,33.6058,33.4699,33.5057,245487.0
2017-07-26 10:30:00,46.86,46.94,46.83,46.89,152054.0,33.5129,33.5701,33.4914,33.5343,152054.0
2017-07-26 11:00:00,46.88,46.99,46.88,46.98,194633.0,33.5272,33.6058,33.5272,33.5987,194633.0
2017-07-26 11:30:00,46.97,46.98,46.9,46.93,153371.0,33.5915,33.5987,33.5415,33.5629,153371.0
2017-07-26 12:00:00,46.93,46.99,46.9,46.95,129246.0,33.5629,33.6058,33.5415,33.5772,129246.0
2017-07-26 12:30:00,46.95,46.99,46.94,46.95,76134.0,33.5772,33.6058,33.5701,33.5772,76134.0
2017-07-26 13:00:00,46.94,46.96,46.91,46.91,99969.0,33.5701,33.5844,33.5486,33.5486,99969.0
2017-07-26 13:30:00,46.91,47.09,46.91,46.99,194645.0,33.5486,33.6773,33.5486,33.6058,194645.0
2017-07-26 14:00:00,46.98,47.13,46.96,47.13,180704.0,33.5987,33.706,33.5844,33.706,180704.0
2017-07-26 14:30:00,47.12,47.23,47.12,47.19,263131.0,33.6988,33.7775,33.6988,33.7489,263131.0
2017-07-26 15:00:00,47.19,47.32,47.18,47.3,469452.0,33.7489,33.8418,33.7417,33.8275,469452.0
2017-07-26 15:30:00,47.31,47.4,47.29,47.39,895013.0,33.8347,33.899,33.8204,33.8919,895013.0
2017-07-27 09:30:00,47.19,47.21,47.05,47.16,334487.0,33.7489,33.7632,33.6487,33.7274,334487.0
2017-07-27 10:00:00,47.16,47.24,47.11,47.14,215027.0,33.7274,33.7846,33.6917,33.7131,215027.0
2017-07-27 10:30:00,47.14,47.17,47.06,47.08,181166.0,33.7131,33.7346,33.6559,33.6702,181166.0
2017-07-27 11:00:00,47.07,47.26,47.06,47.2,142699.0,33.663,33.7989,33.6559,33.756,142699.0
2017-07-27 11:30:00,47.2,47.26,47.18,47.22,149200.0,33.756,33.7989,33.7417,33.7703,149200.0
2017-07-27 12:00:00,47.22,47.22,47.17,47.18,113593.0,33.7703,33.7703,33.7346,33.7417,113593.0
2017-07-27 12:30:00,47.19,47.35,47.18,47.34,162048.0,33.7489,33.8633,33.7417,33.8561,162048.0
2017-07-27 13:00:00,47.34,47.51,47.28,47.49,227356.0,33.8561,33.9777,33.8132,33.9634,227356.0
2017-07-27 13:30:00,47.5,47.57,47.42,47.48,368075.0,33.9706,34.0206,33.9134,33.9563,368075.0
2017-07-27 14:00:00,47.48,47.55,47.43,47.54,351767.0,33.9563,34.0063,33.9205,33.9992,351767.0
2017-07-27 14:30:00,47.54,47.6,47.52,47.58,296572.0,33.9992,34.0421,33.9849,34.0278,296572.0
2017-07-27 15:00:00,47.58,47.77,47.56,47.76,405426.0,34.0278,34.1637,34.0135,34.1565,405426.0
2017-07-27 15:30:00,47.75,47.82,47.69,47.82,989731.0,34.1494,34.1994,34.1064,34.1994,989731.0
2017-07-28 09:30:00,47.81,47.97,47.36,47.37,605243.0,34.1923,34.3067,33.8704,33.8776,605243.0
2017-07-28 10:00:00,47.37,47.53,47.26,47.49,399837.0,33.8776,33.992,33.7989,33.9634,399837.0
2017-07-28 10:30:00,47.48,47.52,47.31,47.36,304125.0,33.9563,33.9849,33.8347,33.8704,304125.0
2017-07-28 11:00:00,47.36,47.53,47.33,47.51,290779.0,33.8704,33.992,33.849,33.9777,290779.0
2017-07-28 11:30:00,47.52,47.54,47.48,47.53,179915.0,33.9849,33.9992,33.9563,33.992,179915.0
2017-07-28 12:00:00,47.53,47.6,47.5,47.51,140779.0,33.992,34.0421,33.9706,33.9777,140779.0
2017-07-28 12:30:00,47.51,47.54,47.47,47.51,173512.0,33.9777,33.9992,33.9491,33.9777,173512.0
2017-07-28 13:00:00,47.51,47.54,47.47,47.48,200971.0,33.9777,33.9992,33.9491,33.9563,200971.0
2017-07-28 13:30:00,47.48,47.49,47.4,47.43,157584.0,33.9563,33.9634,33.899,33.9205,157584.0
2017-07-28 14:00:00,47.44,47.46,47.41,47.41,150601.0,33.9277,33.942,33.9062,33.9062,150601.0
2017-07-28 14:30:00,47.42,47.45,47.37,47.38,146190.0,33.9134,33.9348,33.8776,33.8847,146190.0
2017-07-28 15:00:00,47.38,47.4,47.33,47.36,150498.0,33.8847,33.899,33.849,33.8704,150498.0
2017-07-28 15:30:00,47.36,47.54,47.35,47.52,730762.0,33.8704,33.9992,33.8633,33.9849,730762.0
2017-07-31 09:30:00,47.51,47.59,47.35,47.48,267026.0,33.9777,34.0349,33.8633,33.9563,267026.0
2017-07-31 10:00:00,47.47,47.63,47.42,47.61,269027.0,33.9491,34.0635,33.9134,34.0492,269027.0
2017-07-31 10:30:00,47.61,47.71,47.57,47.6,301809.0,34.0492,34.1208,34.0206,34.0421,301809.0
2017-07-31 11:00:00,47.6,47.66,47.54,47.66,157808.0,34.0421,34.085,33.9992,34.085,157808.0
2017-07-31 11:30:00,47.65,47.66,47.6,47.63,118313.0,34.0778,34.085,34.0421,34.0635,118313.0
2017-07-31 12:00:00,47.62,47.67,47.61,47.66,90508.0,34.0564,34.0921,34.0492,34.085,90508.0
2017-07-31 12:30:00,47.66,47.66,47.5,47.51,231560.0,34.085,34.085,33.9706,33.9777,231560.0
2017-07-31 13:00:00,47.52,47.54,47.33,47.42,444311.0,33.9849,33.9992,33.849,33.9134,444311.0
2017-07-31 13:30:00,47.42,47.61,47.42,47.6,177109.0,33.9134,34.0492,33.9134,34.0421,177109.0
2017-07-31 14:00:00,47.61,47.71,47.6,47.71,237037.0,34.0492,34.1208,34.0421,34.1208,237037.0
2017-07-31 14:30:00,47.7,47.88,47.68,47.86,426791.0,34.1136,34.2423,34.0993,34.228,426791.0
2017-07-31 15:00:00,47.86,47.97,47.86,47.95,754176.0,34.228,34.3067,34.228,34.2924,754176.0
2017-07-31 15:30:00,47.95,48.0,47.92,47.92,926046.0,34.2924,34.3282,34.2709,34.2709,926046.0
2017-08-01 09:30:00,48.03,48.95,48.01,48.75,1371767.0,34.3496,35.0076,34.3353,34.8645,1371767.0
2017-08-01 10:00:00,48.75,49.06,48.7,48.87,1012888.0,34.8645,35.0862,34.8288,34.9503,1012888.0
2017-08-01 10:30:00,48.86,48.95,48.76,48.91,836605.0,34.9432,35.0076,34.8717,34.979,836605.0
2017-08-01 11:00:00,48.91,48.93,48.77,48.82,517373.0,34.979,34.9933,34.8788,34.9146,517373.0
2017-08-01 11:30:00,48.82,48.85,48.73,48.74,567667.0,34.9146,34.936,34.8502,34.8574,567667.0
2017-08-01 12:00:00,48.75,48.85,48.73,48.78,361575.0,34.8645,34.936,34.8502,34.886,361575.0
2017-08-01 12:30:00,48.77,48.78,48.67,48.7,234166.0,34.8788,34.886,34.8073,34.8288,234166.0
2017-08-01 13:00:00,48.7,48.71,48.59,48.61,241968.0,34.8288,34.8359,34.7501,34.7644,241968.0
2017-08-01 13:30:00,48.61,48.67,48.55,48.58,393479.0,34.7644,34.8073,34.7215,34.7429,393479.0
2017-08-01 14:00:00,48.58,48.61,48.52,48.52,256035.0,34.7429,34.7644,34.7,34.7,256035.0
2017-08-01 14:30:00,48.53,48.67,48.52,48.65,383255.0,34.7072,34.8073,34.7,34.793,383255.0
2017-08-01 15:00:00,48.64,48.65,48.49,48.51,372500.0,34.7859,34.793,34.6786,34.6929,372500.0
2017-08-01 15:30:00,48.5,48.57,48.45,48.52,1249807.0,34.6857,34.7358,34.65,34.7,1249807.0
2017-08-02 09:30:00,48.51,48.98,47.91,48.89,834554.0,34.6929,35.029,34.2638,34.9647,834554.0
2017-08-02 10:00:00,48.89,49.23,48.88,49.22,770828.0,34.9647,35.2078,34.9575,35.2007,770828.0
2017-08-02 10:30:00,49.23,49.75,49.2,49.69,897989.0,35.2078,35.5797,35.1864,35.5368,897989.0
2017-08-02 11:00:00,49.7,49.89,49.6,49.87,901989.0,35.5439,35.6798,35.4724,35.6655,901989.0
2017-08-02 11:30:00,49.87,50.07,49.79,49.91,853584.0,35.6655,35.8086,35.6083,35.6941,853584.0
2017-08-02 12:00:00,49.91,50.08,49.9,49.97,562147.0,35.6941,35.8157,35.687,35.737,562147.0
2017-08-02 12:30:00,49.98,50.06,49.67,49.68,523084.0,35.7442,35.8014,35.5225,35.5296,523084.0
2017-08-02 13:00:00,49.68,49.89,49.65,49.74,357593.0,35.5296,35.6798,35.5082,35.5725,357593.0
2017-08-02 13:30:00,49.73,49.75,49.6,49.71,249512.0,35.5654,35.5797,35.4724,35.5511,249512.0
2017-08-02 14:00:00,49.71,49.74,49.54,49.55,242132.0,35.5511,35.5725,35.4295,35.4367,242132.0
2017-08-02 14:30:00,49.55,49.63,49.45,49.63,486824.0,35.4367,35.4939,35.3651,35.4939,486824.0
2017-08-02 15:00:00,49.63,49.75,49.6,49.69,444319.0,35.4939,35.5797,35.4724,35.5368,444319.0
2017-08-02 15:30:00,49.68,49.79,49.63,49.78,943568.0,35.5296,35.6083,35.4939,35.6012,943568.0
2017-08-03 09:30:00,49.48,49.7,49.45,49.48,1201113.0,35.3866,35.5439,35.3651,35.3866,1201113.0
2017-08-03 10:00:00,49.49,49.58,49.48,49.54,354242.0,35.3938,35.4581,35.3866,35.4295,354242.0
2017-08-03 10:30:00,49.54,49.57,49.37,49.41,434478.0,35.4295,35.451,35.3079,35.3365,434478.0
2017-08-03 11:00:00,49.41,49.45,49.22,49.26,381595.0,35.3365,35.3651,35.2007,35.2293,381595.0
2017-08-03 11:30:00,49.27,49.32,49.23,49.29,195371.0,35.2364,35.2722,35.2078,35.2507,195371.0
2017-08-03 12:00:00,49.29,49.34,49.26,49.31,243281.0,35.2507,35.2865,35.2293,35.265,243281.0
2017-08-03 12:30:00,49.31,49.35,49.26,49.3,249621.0,35.265,35.2936,35.2293,35.2579,249621.0
2017-08-03 13:00:00,49.31,49.34,49.18,49.3,225868.0,35.265,35.2865,35.1721,35.2579,225868.0
2017-08-03 13:30:00,49.29,49.3,49.19,49.23,166841.0,35.2507,35.2579,35.1792,35.2078,166841.0
2017-08-03 14:00:00,49.23,49.4,49.22,49.39,245302.0,35.2078,35.3294,35.2007,35.3222,245302.0
2017-08-03 14:30:00,49.39,49.45,49.36,49.39,229732.0,35.3222,35.3651,35.3008,35.3222,229732.0
2017-08-03 15:00:00,49.39,49.4,49.31,49.33,326360.0,35.3222,35.3294,35.265,35.2793,326360.0
2017-08-03 15:30:00,49.33,49.43,49.29,49.37,928753.0,35.2793,35.3508,35.2507,35.3079,928753.0
2017-08-04 09:30:00,49.1,49.24,48.8,48.84,569227.0,35.1148,35.215,34.9003,34.9289,569227.0
2017-08-04 10:00:00,48.84,48.85,48.61,48.72,501600.0,34.9289,34.936,34.7644,34.8431,501600.0
2017-08-04 10:30:00,48.72,48.8,48.53,48.59,511017.0,34.8431,34.9003,34.7072,34.7501,511017.0
2017-08-04 11:00:00,48.59,48.67,48.55,48.62,333950.0,34.7501,34.8073,34.7215,34.7716,333950.0
2017-08-04 11:30:00,48.63,48.73,48.61,48.68,312133.0,34.7787,34.8502,34.7644,34.8145,312133.0
2017-08-04 12:00:00,48.68,48.74,48.6,48.7,374334.0,34.8145,34.8574,34.7573,34.8288,374334.0
2017-08-04 12:30:00,48.71,48.71,48.63,48.64,140498.0,34.8359,34.8359,34.7787,34.7859,140498.0
2017-08-04 13:00:00,48.65,48.73,48.63,48.73,187999.0,34.793,34.8502,34.7787,34.8502,187999.0
2017-08-04 13:30:00,48.73,48.75,48.69,48.72,176007.0,34.8502,34.8645,34.8216,34.8431,176007.0
2017-08-04 14:00:00,48.73,48.73,48.68,48.69,174213.0,34.8502,34.8502,34.8145,34.8216,174213.0
2017-08-04 14:30:00,48.69,48.73,48.67,48.68,160340.0,34.8216,34.8502,34.8073,34.8145,160340.0
2017-08-04 15:00:00,48.68,48.74,48.66,48.71,203322.0,34.8145,34.8574,34.8002,34.8359,203322.0
2017-08-04 15:30:00,48.71,48.84,48.68,48.78,955984.0,34.8359,34.9289,34.8145,34.886,955984.0
2017-08-07 09:30:00,48.78,48.99,48.72,48.91,313107.0,34.886,35.0362,34.8431,34.979,313107.0
2017-08-07 10:00:00,48.92,48.92,48.86,48.89,135654.0,34.9861,34.9861,34.9432,34.9647,135654.0
2017-08-07 10:30:00,48.89,48.97,48.88,48.91,133542.0,34.9647,35.0219,34.9575,34.979,133542.0
2017-08-07 11:00:00,48.91,48.93,48.87,48.89,192512.0,34.979,34.9933,34.9503,34.9647,192512.0
2017-08-07 11:30:00,48.89,48.99,48.88,48.91,136530.0,34.9647,35.0362,34.9575,34.979,136530.0
2017-08-07 12:00:00,48.91,48.94,48.86,48.88,94088.0,34.979,35.0004,34.9432,34.9575,94088.0
2017-08-07 12:30:00,48.88,48.89,48.77,48.79,128091.0,34.9575,34.9647,34.8788,34.8931,128091.0
2017-08-07 13:00:00,48.79,48.79,48.73,48.75,113618.0,34.8931,34.8931,34.8502,34.8645,113618.0
2017-08-07 13:30:00,48.76,48.78,48.72,48.76,172249.0,34.8717,34.886,34.8431,34.8717,172249.0
2017-08-07 14:00:00,48.76,48.86,48.68,48.84,415735.0,34.8717,34.9432,34.8145,34.9289,415735.0
2017-08-07 14:30:00,48.84,48.98,48.82,48.97,316673.0,34.9289,35.029,34.9146,35.0219,316673.0
2017-08-07 15:00:00,48.96,49.0,48.94,48.96,312864.0,35.0147,35.0433,35.0004,35.0147,312864.0
2017-08-07 15:30:00,48.96,49.04,48.94,48.99,805715.0,35.0147,35.0719,35.0004,35.0362,805715.0
2017-08-08 09:30:00,48.91,49.12,48.81,49.04,249115.0,34.979,35.1291,34.9074,35.0719,249115.0
2017-08-08 10:00:00,49.03,49.03,48.95,49.01,161668.0,35.0648,35.0648,35.0076,35.0505,161668.0
2017-08-08 10:30:00,49.02,49.03,48.87,48.93,162840.0,35.0576,35.0648,34.9503,34.9933,162840.0
2017-08-08 11:00:00,48.93,48.93,48.84,48.85,114414.0,34.9933,34.9933,34.9289,34.936,114414.0
2017-08-08 11:30:00,48.85,48.9,48.78,48.86,179541.0,34.936,34.9718,34.886,34.9432,179541.0
2017-08-08 12:00:00,48.86,49.04,48.86,48.99,189167.0,34.9432,35.0719,34.9432,35.0362,189167.0
2017-08-08 12:30:00,48.99,49.11,48.99,49.09,284281.0,35.0362,35.122,35.0362,35.1077,284281.0
2017-08-08 13:00:00,49.09,49.11,49.05,49.1,286470.0,35.1077,35.122,35.0791,35.1148,286470.0
2017-08-08 13:30:00,49.1,49.14,49.03,49.12,521349.0,35.1148,35.1434,35.0648,35.1291,521349.0
2017-08-08 14:00:00,49.12,49.17,49.09,49.16,316588.0,35.1291,35.1649,35.1077,35.1577,316588.0
2017-08-08 14:30:00,49.17,49.2,49.06,49.06,222732.0,35.1649,35.1864,35.0862,35.0862,222732.0
2017-08-08 15:00:00,49.07,49.11,49.02,49.07,345350.0,35.0934,35.122,35.0576,35.0934,345350.0
2017-08-08 15:30:00,49.07,49.15,49.05,49.12,769595.0,35.0934,35.1506,35.0791,35.1291,769595.0
2017-08-09 09:30:00,49.2,49.22,48.98,49.01,450905.0,35.1864,35.2007,35.029,35.0505,450905.0
2017-08-09 10:00:00,49.0,49.0,48.78,48.91,446636.0,35.0433,35.0433,34.886,34.979,446636.0
2017-08-09 10:30:00,48.92,49.01,48.85,49.01,343978.0,34.9861,35.0505,34.936,35.0505,343978.0
2017-08-09 11:00:00,49.0,49.02,48.89,48.96,233847.0,35.0433,35.0576,34.9647,35.0147,233847.0
2017-08-09 11:30:00,48.97,49.05,48.95,48.97,214187.0,35.0219,35.0791,35.0076,35.0219,214187.0
2017-08-09 12:00:00,48.97,49.03,48.96,48.98,136416.0,35.0219,35.0648,35.0147,35.029,136416.0
2017-08-09 12:30:00,48.98,49.01,48.95,49.0,95977.0,35.029,35.0505,35.0076,35.0433,95977.0
2017-08-09 13:00:00,49.0,49.03,48.97,48.98,165063.0,35.0433,35.0648,35.0219,35.029,165063.0
2017-08-09 13:30:00,48.98,48.99,48.87,48.87,118484.0,35.029,35.0362,34.9503,34.9503,118484.0
2017-08-09 14:00:00,48.87,48.9,48.82,48.86,233418.0,34.9503,34.9718,34.9146,34.9432,233418.0
2017-08-09 14:30:00,48.86,48.89,48.83,48.84,191342.0,34.9432,34.9647,34.9217,34.9289,191342.0
2017-08-09 15:00:00,48.84,48.87,48.81,48.82,214957.0,34.9289,34.9503,34.9074,34.9146,214957.0
2017-08-09 15:30:00,48.82,48.92,48.82,48.84,678189.0,34.9146,34.9861,34.9146,34.9289,678189.0
2017-08-10 09:30:00,48.81,48.84,48.67,48.68,291953.0,34.9074,34.9289,34.8073,34.8145,291953.0
2017-08-10 10:00:00,48.69,48.74,48.58,48.58,283983.0,34.8216,34.8574,34.7429,34.7429,283983.0
2017-08-10 10:30:00,48.58,48.67,48.57,48.65,138123.0,34.7429,34.8073,34.7358,34.793,138123.0
2017-08-10 11:00:00,48.65,48.74,48.64,48.71,131208.0,34.793,34.8574,34.7859,34.8359,131208.0
2017-08-10 11:30:00,48.7,48.71,48.6,48.69,140152.0,34.8288,34.8359,34.7573,34.8216,140152.0
2017-08-10 12:00:00,48.69,48.82,48.68,48.79,229033.0,34.8216,34.9146,34.8145,34.8931,229033.0
2017-08-10 12:30:00,48.8,48.93,48.79,48.93,120974.0,34.9003,34.9933,34.8931,34.9933,120974.0
2017-08-10 13:00:00,48.93,48.94,48.85,48.86,78307.0,34.9933,35.0004,34.936,34.9432,78307.0
2017-08-10 13:30:00,48.86,48.87,48.8,48.84,95764.0,34.9432,34.9503,34.9003,34.9289,95764.0
2017-08-10 14:00:00,48.83,48.91,48.82,48.86,121799.0,34.9217,34.979,34.9146,34.9432,121799.0
2017-08-10 14:30:00,48.87,48.92,48.83,48.83,185614.0,34.9503,34.9861,34.9217,34.9217,185614.0
2017-08-10 15:00:00,48.84,48.85,48.74,48.77,270817.0,34.9289,34.936,34.8574,34.8788,270817.0
2017-08-10 15:30:00,48.77,48.96,48.76,48.84,580395.0,34.8788,35.0147,34.8717,34.9289,580395.0
2017-08-11 09:30:00,48.81,48.86,48.53,48.54,315588.0,34.9074,34.9432,34.7072,34.7143,315588.0
2017-08-11 10:00:00,48.55,48.62,48.51,48.58,216243.0,34.7215,34.7716,34.6929,34.7429,216243.0
2017-08-11 10:30:00,48.57,48.64,48.55,48.64,101347.0,34.7358,34.7859,34.7215,34.7859,101347.0
2017-08-11 11:00:00,48.64,48.66,48.58,48.63,249510.0,34.7859,34.8002,34.7429,34.7787,249510.0
2017-08-11 11:30:00,48.63,48.64,48.56,48.58,101423.0,34.7787,34.7859,34.7286,34.7429,101423.0
2017-08-11 12:00:00,48.57,48.58,48.45,48.46,292767.0,34.7358,34.7429,34.65,34.6571,292767.0
2017-08-11 12:30:00,48.46,48.5,48.44,48.46,120145.0,34.6571,34.6857,34.6428,34.6571,120145.0
2017-08-11 13:00:00,48.45,48.47,48.31,48.37,148477.0,34.65,34.6643,34.5499,34.5928,148477.0
2017-08-11 13:30:00,48.37,48.39,48.26,48.31,116116.0,34.5928,34.6071,34.5141,34.5499,116116.0
2017-08-11 14:00:00,48.3,48.37,48.29,48.37,212023.0,34.5427,34.5928,34.5356,34.5928,212023.0
2017-08-11 14:30:00,48.37,48.44,48.33,48.34,207524.0,34.5928,34.6428,34.5642,34.5713,207524.0
2017-08-11 15:00:00,48.34,48.37,48.31,48.35,178631.0,34.5713,34.5928,34.5499,34.5785,178631.0
2017-08-11 15:30:00,48.36,48.51,48.35,48.42,451932.0,34.5856,34.6929,34.5785,34.6285,451932.0
2017-08-14 09:30:00,48.42,48.57,48.32,48.46,272748.0,34.6285,34.7358,34.557,34.6571,272748.0
2017-08-14 10:00:00,48.45,48.51,48.38,48.5,254470.0,34.65,34.6929,34.5999,34.6857,254470.0
2017-08-14 10:30:00,48.5,48.53,48.46,48.49,249489.0,34.6857,34.7072,34.6571,34.6786,249489.0
2017-08-14 11:00:00,48.5,48.59,48.5,48.55,301219.0,34.6857,34.7501,34.6857,34.7215,301219.0
2017-08-14 11:30:00,48.55,48.64,48.53,48.57,248331.0,34.7215,34.7859,34.7072,34.7358,248331.0
2017-08-14 12:00:00,48.57,48.59,48.46,48.53,178406.0,34.7358,34.7501,34.6571,34.7072,178406.0
2017-08-14 12:30:00,48.53,48.59,48.51,48.58,77881.0,34.7072,34.7501,34.6929,34.7429,77881.0
2017-08-14 13:00:00,48.57,48.61,48.54,48.54,62698.0,34.7358,34.7644,34.7143,34.7143,62698.0
2017-08-14 13:30:00,48.54,48.57,48.45,48.51,133513.0,34.7143,34.7358,34.65,34.6929,133513.0
2017-08-14 14:00:00,48.51,48.53,48.46,48.47,209990.0,34.6929,34.7072,34.6571,34.6643,209990.0
2017-08-14 14:30:00,48.48,48.57,48.47,48.56,338830.0,34.6714,34.7358,34.6643,34.7286,338830.0
2017-08-14 15:00:00,48.55,48.61,48.55,48.61,147562.0,34.7215,34.7644,34.7215,34.7644,147562.0
2017-08-14 15:30:00,48.61,48.65,48.56,48.64,519145.0,34.7644,34.793,34.7286,34.7859,519145.0
2017-08-15 09:30:00,48.53,48.8,48.5,48.69,247494.0,34.7072,34.9003,34.6857,34.8216,247494.0
2017-08-15 10:00:00,48.7,48.72,48.62,48.68,184060.0,34.8288,34.8431,34.7716,34.8145,184060.0
2017-08-15 10:30:00,48.68,48.77,48.67,48.75,125627.0,34.8145,34.8788,34.8073,34.8645,125627.0
2017-08-15 11:00:00,48.75,48.82,48.73,48.82,121770.0,34.8645,34.9146,34.8502,34.9146,121770.0
2017-08-15 11:30:00,48.82,48.85,48.8,48.8,86581.0,34.9146,34.936,34.9003,34.9003,86581.0
2017-08-15 12:00:00,48.81,48.85,48.8,48.84,78653.0,34.9074,34.936,34.9003,34.9289,78653.0
2017-08-15 12:30:00,48.84,48.85,48.81,48.84,70236.0,34.9289,34.936,34.9074,34.9289,70236.0
2017-08-15 13:00:00,48.84,48.89,48.8,48.81,112035.0,34.9289,34.9647,34.9003,34.9074,112035.0
2017-08-15 13:30:00,48.81,48.85,48.81,48.83,61288.0,34.9074,34.936,34.9074,34.9217,61288.0
2017-08-15 14:00:00,48.83,48.89,48.74,48.8,143509.0,34.9217,34.9647,34.8574,34.9003,143509.0
2017-08-15 14:30:00,48.8,48.86,48.79,48.8,145539.0,34.9003,34.9432,34.8931,34.9003,145539.0
2017-08-15 15:00:00,48.8,48.88,48.79,48.84,143368.0,34.9003,34.9575,34.8931,34.9289,143368.0
2017-08-15 15:30:00,48.84,48.96,48.83,48.95,567409.0,34.9289,35.0147,34.9217,35.0076,567409.0
2017-08-16 09:30:00,48.88,48.97,48.86,48.97,184184.0,34.9575,35.0219,34.9432,35.0219,184184.0
2017-08-16 10:00:00,48.96,48.99,48.93,48.94,116267.0,35.0147,35.0362,34.9933,35.0004,116267.0
2017-08-16 10:30:00,48.93,48.93,48.87,48.88,131972.0,34.9933,34.9933,34.9503,34.9575,131972.0
2017-08-16 11:00:00,48.89,48.98,48.88,48.98,116320.0,34.9647,35.029,34.9575,35.029,116320.0
2017-08-16 11:30:00,48.98,49.02,48.95,48.98,136505.0,35.029,35.0576,35.0076,35.029,136505.0
2017-08-16 12:00:00,48.98,49.0,48.91,48.94,93343.0,35.029,35.0433,34.979,35.0004,93343.0
2017-08-16 12:30:00,48.93,49.01,48.92,49.01,240652.0,34.9933,35.0505,34.9861,35.0505,240652.0
2017-08-16 13:00:00,49.0,49.07,48.98,49.07,147164.0,35.0433,35.0934,35.029,35.0934,147164.0
2017-08-16 13:30:00,49.06,49.07,49.02,49.05,97351.0,35.0862,35.0934,35.0576,35.0791,97351.0
2017-08-16 14:00:00,49.04,49.15,49.03,49.11,201435.0,35.0719,35.1506,35.0648,35.122,201435.0
2017-08-16 14:30:00,49.11,49.12,49.05,49.09,136112.0,35.122,35.1291,35.0791,35.1077,136112.0
2017-08-16 15:00:00,49.1,49.1,48.98,48.99,184838.0,35.1148,35.1148,35.029,35.0362,184838.0
2017-08-16 15:30:00,48.98,49.01,48.93,49.0,619803.0,35.029,35.0505,34.9933,35.0433,619803.0
2017-08-17 09:30:00,48.42,48.45,48.24,48.26,315016.0,35.0476,35.0694,34.9174,34.9318,315016.0
2017-08-17 10:00:00,48.26,48.31,48.18,48.27,209437.0,34.9318,34.968,34.8739,34.9391,209437.0
2017-08-17 10:30:00,48.27,48.28,48.19,48.22,174950.0,34.9391,34.9463,34.8812,34.9029,174950.0
2017-08-17 11:00:00,48.22,48.27,48.21,48.25,129491.0,34.9029,34.9391,34.8956,34.9246,129491.0
2017-08-17 11:30:00,48.25,48.25,48.14,48.16,164878.0,34.9246,34.9246,34.845,34.8595,164878.0
2017-08-17 12:00:00,48.16,48.19,48.14,48.16,122497.0,34.8595,34.8812,34.845,34.8595,122497.0
2017-08-17 12:30:00,48.16,48.23,48.15,48.18,108832.0,34.8595,34.9101,34.8522,34.8739,108832.0
2017-08-17 13:00:00,48.17,48.17,48.1,48.16,181432.0,34.8667,34.8667,34.816,34.8595,181432.0
2017-08-17 13:30:00,48.17,48.18,48.14,48.16,135694.0,34.8667,34.8739,34.845,34.8595,135694.0
2017-08-17 14:00:00,48.15,48.16,48.05,48.07,165041.0,34.8522,34.8595,34.7798,34.7943,165041.0
2017-08-17 14:30:00,48.07,48.07,48.03,48.07,143095.0,34.7943,34.7943,34.7654,34.7943,143095.0
2017-08-17 15:00:00,48.07,48.09,48.01,48.02,196388.0,34.7943,34.8088,34.7509,34.7581,196388.0
2017-08-17 15:30:00,48.02,48.02,47.89,47.92,585374.0,34.7581,34.7581,34.664,34.6857,585374.0
2017-08-18 09:30:00,47.84,47.91,47.69,47.91,549728.0,34.6278,34.6785,34.5193,34.6785,549728.0
2017-08-18 10:00:00,47.91,48.08,47.91,48.0,256035.0,34.6785,34.8015,34.6785,34.7436,256035.0
2017-08-18 10:30:00,48.01,48.11,47.98,48.08,256270.0,34.7509,34.8233,34.7292,34.8015,256270.0
2017-08-18 11:00:00,48.08,48.19,48.08,48.1,366998.0,34.8015,34.8812,34.8015,34.816,366998.0
2017-08-18 11:30:00,48.1,48.39,48.1,48.35,320014.0,34.816,35.0259,34.816,34.997,320014.0
2017-08-18 12:00:00,48.34,48.43,48.33,48.39,304210.0,34.9897,35.0549,34.9825,35.0259,304210.0
2017-08-18 12:30:00,48.39,48.49,48.38,48.44,215846.0,35.0259,35.0983,35.0187,35.0621,215846.0
2017-08-18 13:00:00,48.44,48.45,48.35,48.37,128889.0,35.0621,35.0694,34.997,35.0115,128889.0
2017-08-18 13:30:00,48.38,48.44,48.35,48.41,197436.0,35.0187,35.0621,34.997,35.0404,197436.0
2017-08-18 14:00:00,48.41,48.45,48.36,48.44,235025.0,35.0404,35.0694,35.0042,35.0621,235025.0
2017-08-18 14:30:00,48.45,48.47,48.42,48.46,245338.0,35.0694,35.0838,35.0476,35.0766,245338.0
2017-08-18 15:00:00,48.45,48.48,48.41,48.42,341933.0,35.0694,35.0911,35.0404,35.0476,341933.0
2017-08-18 15:30:00,48.42,48.42,48.24,48.3,661826.0,35.0476,35.0476,34.9174,34.9608,661826.0
2017-08-21 09:30:00,48.34,48.38,48.07,48.1,264343.0,34.9897,35.0187,34.7943,34.816,264343.0
2017-08-21 10:00:00,48.09,48.19,48.07,48.19,187535.0,34.8088,34.8812,34.7943,34.8812,187535.0
2017-08-21 10:30:00,48.19,48.29,48.14,48.29,247543.0,34.8812,34.9536,34.845,34.9536,247543.0
2017-08-21 11:00:00,48.28,48.34,48.24,48.33,203261.0,34.9463,34.9897,34.9174,34.9825,203261.0
2017-08-21 11:30:00,48.32,48.43,48.32,48.38,291706.0,34.9753,35.0549,34.9753,35.0187,291706.0
2017-08-21 12:00:00,48.37,48.37,48.17,48.23,145716.0,35.0115,35.0115,34.8667,34.9101,145716.0
2017-08-21 12:30:00,48.24,48.25,48.19,48.19,87556.0,34.9174,34.9246,34.8812,34.8812,87556.0
2017-08-21 13:00:00,48.2,48.22,48.17,48.18,101091.0,34.8884,34.9029,34.8667,34.8739,101091.0
2017-08-21 13:30:00,48.18,48.19,48.14,48.15,122362.0,34.8739,34.8812,34.845,34.8522,122362.0
2017-08-21 14:00:00,48.15,48.17,48.1,48.12,117359.0,34.8522,34.8667,34.816,34.8305,117359.0
2017-08-21 14:30:00,48.11,48.17,48.11,48.16,91451.0,34.8233,34.8667,34.8233,34.8595,91451.0
2017-08-21 15:00:00,48.16,48.26,48.15,48.25,243077.0,34.8595,34.9318,34.8522,34.9246,243077.0
2017-08-21 15:30:00,48.26,48.34,48.25,48.29,873195.0,34.9318,34.9897,34.9246,34.9536,873195.0
2017-08-22 09:30:00,48.2,48.22,48.07,48.08,242946.0,34.8884,34.9029,34.7943,34.8015,242946.0
2017-08-22 10:00:00,48.08,48.08,47.98,47.99,230903.0,34.8015,34.8015,34.7292,34.7364,230903.0
2017-08-22 10:30:00,47.98,48.02,47.92,47.98,184754.0,34.7292,34.7581,34.6857,34.7292,184754.0
2017-08-22 11:00:00,47.98,48.0,47.87,47.94,163680.0,34.7292,34.7436,34.6495,34.7002,163680.0
2017-08-22 11:30:00,47.94,47.95,47.92,47.94,134728.0,34.7002,34.7075,34.6857,34.7002,134728.0
2017-08-22 12:00:00,47.94,47.94,47.82,47.82,169591.0,34.7002,34.7002,34.6134,34.6134,169591.0
2017-08-22 12:30:00,47.83,47.83,47.79,47.8,131545.0,34.6206,34.6206,34.5916,34.5989,131545.0
2017-08-22 13:00:00,47.81,48.01,47.78,47.91,333233.0,34.6061,34.7509,34.5844,34.6785,333233.0
2017-08-22 13:30:00,47.91,47.97,47.86,47.94,169242.0,34.6785,34.7219,34.6423,34.7002,169242.0
2017-08-22 14:00:00,47.94,47.95,47.87,47.91,187231.0,34.7002,34.7075,34.6495,34.6785,187231.0
2017-08-22 14:30:00,47.92,47.97,47.91,47.93,146192.0,34.6857,34.7219,34.6785,34.693,146192.0
2017-08-22 15:00:00,47.93,48.03,47.91,48.0,227730.0,34.693,34.7654,34.6785,34.7436,227730.0
2017-08-22 15:30:00,48.01,48.04,47.95,47.97,705029.0,34.7509,34.7726,34.7075,34.7219,705029.0
2017-08-23 09:30:00,47.99,48.03,47.88,47.9,277250.0,34.7364,34.7654,34.6568,34.6713,277250.0
2017-08-23 10:00:00,47.89,47.96,47.85,47.86,222067.0,34.664,34.7147,34.6351,34.6423,222067.0
2017-08-23 10:30:00,47.87,47.99,47.86,47.95,189373.0,34.6495,34.7364,34.6423,34.7075,189373.0
2017-08-23 11:00:00,47.96,47.97,47.92,47.96,146062.0,34.7147,34.7219,34.6857,34.7147,146062.0
2017-08-23 11:30:00,47.96,47.99,47.94,47.98,84002.0,34.7147,34.7364,34.7002,34.7292,84002.0
2017-08-23 12:00:00,47.98,48.01,47.97,47.98,99927.0,34.7292,34.7509,34.7219,34.7292,99927.0
2017-08-23 12:30:00,47.98,48.0,47.89,47.91,152558.0,34.7292,34.7436,34.664,34.6785,152558.0
2017-08-23 13:00:00,47.9,47.92,47.86,47.91,101839.0,34.6713,34.6857,34.6423,34.6785,101839.0
2017-08-23 13:30:00,47.92,47.99,47.89,47.99,100584.0,34.6857,34.7364,34.664,34.7364,100584.0
2017-08-23 14:00:00,47.99,48.06,47.98,47.98,135138.0,34.7364,34.7871,34.7292,34.7292,135138.0
2017-08-23 14:30:00,47.99,48.02,47.97,48.02,110160.0,34.7364,34.7581,34.7219,34.7581,110160.0
2017-08-23 15:00:00,48.02,48.05,48.01,48.03,150654.0,34.7581,34.7798,34.7509,34.7654,150654.0
2017-08-23 15:30:00,48.04,48.08,48.03,48.05,425165.0,34.7726,34.8015,34.7654,34.7798,425165.0
2017-08-24 09:30:00,48.03,48.03,47.87,47.94,258900.0,34.7654,34.7654,34.6495,34.7002,258900.0
2017-08-24 10:00:00,47.94,48.08,47.9,48.08,207505.0,34.7002,34.8015,34.6713,34.8015,207505.0
2017-08-24 10:30:00,48.08,48.11,48.02,48.05,151935.0,34.8015,34.8233,34.7581,34.7798,151935.0
2017-08-24 11:00:00,48.05,48.07,47.98,47.99,144366.0,34.7798,34.7943,34.7292,34.7364,144366.0
2017-08-24 11:30:00,47.99,48.05,47.96,48.03,112742.0,34.7364,34.7798,34.7147,34.7654,112742.0
2017-08-24 12:00:00,48.04,48.13,48.03,48.04,135392.0,34.7726,34.8377,34.7654,34.7726,135392.0
2017-08-24 12:30:00,48.04,48.05,48.01,48.05,86185.0,34.7726,34.7798,34.7509,34.7798,86185.0
2017-08-24 13:00:00,48.05,48.1,48.04,48.09,120293.0,34.7798,34.816,34.7726,34.8088,120293.0
2017-08-24 13:30:00,48.09,48.09,48.05,48.05,93828.0,34.8088,34.8088,34.7798,34.7798,93828.0
2017-08-24 14:00:00,48.06,48.07,48.01,48.03,106250.0,34.7871,34.7943,34.7509,34.7654,106250.0
2017-08-24 14:30:00,48.03,48.06,48.0,48.06,127139.0,34.7654,34.7871,34.7436,34.7871,127139.0
2017-08-24 15:00:00,48.06,48.14,48.02,48.12,170104.0,34.7871,34.845,34.7581,34.8305,170104.0
2017-08-24 15:30:00,48.12,48.13,48.02,48.02,472252.0,34.8305,34.8377,34.7581,34.7581,472252.0
2017-08-25 09:30:00,48.2,48.24,47.97,47.98,193195.0,34.8884,34.9174,34.7219,34.7292,193195.0
2017-08-25 10:00:00,47.98,48.15,47.97,48.07,187323.0,34.7292,34.8522,34.7219,34.7943,187323.0
2017-08-25 10:30:00,48.08,48.1,48.03,48.07,124528.0,34.8015,34.816,34.7654,34.7943,124528.0
2017-08-25 11:00:00,48.07,48.18,48.07,48.17,112809.0,34.7943,34.8739,34.7943,34.8667,112809.0
2017-08-25 11:30:00,48.18,48.34,48.16,48.29,310554.0,34.8739,34.9897,34.8595,34.9536,310554.0
2017-08-25 12:00:00,48.29,48.44,48.28,48.41,226776.0,34.9536,35.0621,34.9463,35.0404,226776.0
2017-08-25 12:30:00,48.41,48.49,48.38,48.46,267362.0,35.0404,35.0983,35.0187,35.0766,267362.0
2017-08-25 13:00:00,48.47,48.49,48.45,48.47,205080.0,35.0838,35.0983,35.0694,35.0838,205080.0
2017-08-25 13:30:00,48.48,48.51,48.41,48.43,257016.0,35.0911,35.1128,35.0404,35.0549,257016.0
2017-08-25 14:00:00,48.43,48.44,48.34,48.38,194221.0,35.0549,35.0621,34.9897,35.0187,194221.0
2017-08-25 14:30:00,48.38,48.43,48.37,48.38,184871.0,35.0187,35.0549,35.0115,35.0187,184871.0
2017-08-25 15:00:00,48.38,48.47,48.35,48.39,229495.0,35.0187,35.0838,34.997,35.0259,229495.0
2017-08-25 15:30:00,48.4,48.4,48.29,48.32,390567.0,35.0332,35.0332,34.9536,34.9753,390567.0
2017-08-28 09:30:00,48.43,48.49,48.32,48.42,169548.0,35.0549,35.0983,34.9753,35.0476,169548.0
2017-08-28 10:00:00,48.42,48.42,48.31,48.34,153106.0,35.0476,35.0476,34.968,34.9897,153106.0
2017-08-28 10:30:00,48.34,48.41,48.26,48.3,151083.0,34.9897,35.0404,34.9318,34.9608,151083.0
2017-08-28 11:00:00,48.3,48.31,48.26,48.3,94086.0,34.9608,34.968,34.9318,34.9608,94086.0
2017-08-28 11:30:00,48.29,48.33,48.25,48.25,101222.0,34.9536,34.9825,34.9246,34.9246,101222.0
2017-08-28 12:00:00,48.25,48.26,48.15,48.15,158491.0,34.9246,34.9318,34.8522,34.8522,158491.0
2017-08-28 12:30:00,48.16,48.18,48.12,48.14,148441.0,34.8595,34.8739,34.8305,34.845,148441.0
2017-08-28 13:00:00,48.14,48.2,48.1,48.15,112517.0,34.845,34.8884,34.816,34.8522,112517.0
2017-08-28 13:30:00,48.15,48.23,48.13,48.22,111219.0,34.8522,34.9101,34.8377,34.9029,111219.0
2017-08-28 14:00:00,48.23,48.31,48.22,48.3,133665.0,34.9101,34.968,34.9029,34.9608,133665.0
2017-08-28 14:30:00,48.31,48.31,48.26,48.27,125003.0,34.968,34.968,34.9318,34.9391,125003.0
2017-08-28 15:00:00,48.28,48.33,48.22,48.31,181437.0,34.9463,34.9825,34.9029,34.968,181437.0
2017-08-28 15:30:00,48.3,48.36,48.27,48.34,424026.0,34.9608,35.0042,34.9391,34.9897,424026.0
2017-08-29 09:30:00,48.41,48.48,48.32,48.46,202410.0,35.0404,35.0911,34.9753,35.0766,202410.0
2017-08-29 10:00:00,48.47,48.47,48.25,48.29,121845.0,35.0838,35.0838,34.9246,34.9536,121845.0
2017-08-29 10:30:00,48.29,48.34,48.2,48.34,114306.0,34.9536,34.9897,34.8884,34.9897,114306.0
2017-08-29 11:00:00,48.34,48.37,48.2,48.21,121867.0,34.9897,35.0115,34.8884,34.8956,121867.0
2017-08-29 11:30:00,48.21,48.24,48.17,48.23,128584.0,34.8956,34.9174,34.8667,34.9101,128584.0
2017-08-29 12:00:00,48.24,48.29,48.22,48.27,76451.0,34.9174,34.9536,34.9029,34.9391,76451.0
2017-08-29 12:30:00,48.28,48.28,48.19,48.2,171107.0,34.9463,34.9463,34.8812,34.8884,171107.0
2017-08-29 13:00:00,48.2,48.21,48.11,48.15,120961.0,34.8884,34.8956,34.8233,34.8522,120961.0
2017-08-29 13:30:00,48.15,48.21,48.14,48.15,83243.0,34.8522,34.8956,34.845,34.8522,83243.0
2017-08-29 14:00:00,48.15,48.18,48.12,48.15,116187.0,34.8522,34.8739,34.8305,34.8522,116187.0
2017-08-29 14:30:00,48.15,48.18,48.12,48.16,111912.0,34.8522,34.8739,34.8305,34.8595,111912.0
2017-08-29 15:00:00,48.16,48.19,48.13,48.14,104736.0,34.8595,34.8812,34.8377,34.845,104736.0
2017-08-29 15:30:00,48.14,48.21,48.13,48.18,327256.0,34.845,34.8956,34.8377,34.8739,327256.0
2017-08-30 09:30:00,48.15,48.18,47.95,48.04,199697.0,34.8522,34.8739,34.7075,34.7726,199697.0
2017-08-30 10:00:00,48.04,48.16,48.03,48.14,128872.0,34.7726,34.8595,34.7654,34.845,128872.0
2017-08-30 10:30:00,48.13,48.18,48.11,48.12,104670.0,34.8377,34.8739,34.8233,34.8305,104670.0
2017-08-30 11:00:00,48.11,48.13,48.08,48.1,115257.0,34.8233,34.8377,34.8015,34.816,115257.0
2017-08-30 11:30:00,48.11,48.17,48.1,48.14,80004.0,34.8233,34.8667,34.816,34.845,80004.0
2017-08-30 12:00:00,48.14,48.16,48.11,48.15,70449.0,34.845,34.8595,34.8233,34.8522,70449.0
2017-08-30 12:30:00,48.14,48.15,48.06,48.09,58675.0,34.845,34.8522,34.7871,34.8088,58675.0
2017-08-30 13:00:00,48.09,48.11,48.07,48.1,90100.0,34.8088,34.8233,34.7943,34.816,90100.0
2017-08-30 13:30:00,48.1,48.2,48.08,48.2,105946.0,34.816,34.8884,34.8015,34.8884,105946.0
2017-08-30 14:00:00,48.19,48.22,48.17,48.21,132433.0,34.8812,34.9029,34.8667,34.8956,132433.0
2017-08-30 14:30:00,48.21,48.24,48.2,48.23,102477.0,34.8956,34.9174,34.8884,34.9101,102477.0
2017-08-30 15:00:00,48.22,48.23,48.09,48.16,227757.0,34.9029,34.9101,34.8088,34.8595,227757.0
2017-08-30 15:30:00,48.16,48.21,48.13,48.19,585247.0,34.8595,34.8956,34.8377,34.8812,585247.0
2017-08-31 09:30:00,48.35,48.46,48.21,48.36,375983.0,34.997,35.0766,34.8956,35.0042,375983.0
2017-08-31 10:00:00,48.36,48.44,48.35,48.4,183742.0,35.0042,35.0621,34.997,35.0332,183742.0
2017-08-31 10:30:00,48.4,48.45,48.35,48.41,178752.0,35.0332,35.0694,34.997,35.0404,178752.0
2017-08-31 11:00:00,48.41,48.5,48.39,48.46,205994.0,35.0404,35.1056,35.0259,35.0766,205994.0
2017-08-31 11:30:00,48.46,48.47,48.34,48.41,209464.0,35.0766,35.0838,34.9897,35.0404,209464.0
2017-08-31 12:00:00,48.41,48.45,48.37,48.38,121698.0,35.0404,35.0694,35.0115,35.0187,121698.0
2017-08-31 12:30:00,48.37,48.38,48.31,48.32,113419.0,35.0115,35.0187,34.968,34.9753,113419.0
2017-08-31 13:00:00,48.32,48.38,48.3,48.32,161858.0,34.9753,35.0187,34.9608,34.9753,161858.0
2017-08-31 13:30:00,48.32,48.35,48.3,48.33,143680.0,34.9753,34.997,34.9608,34.9825,143680.0
2017-08-31 14:00:00,48.33,48.35,48.29,48.34,145699.0,34.9825,34.997,34.9536,34.9897,145699.0
2017-08-31 14:30:00,48.33,48.38,48.3,48.37,156602.0,34.9825,35.0187,34.9608,35.0115,156602.0
2017-08-31 15:00:00,48.37,48.37,48.28,48.29,222724.0,35.0115,35.0115,34.9463,34.9536,222724.0
2017-08-31 15:30:00,48.29,48.33,48.22,48.26,810641.0,34.9536,34.9825,34.9029,34.9318,810641.0
2017-09-01 09:30:00,48.32,48.32,48.11,48.15,228333.0,34.9753,34.9753,34.8233,34.8522,228333.0
2017-09-01 10:00:00,48.15,48.16,47.93,48.04,277124.0,34.8522,34.8595,34.693,34.7726,277124.0
2017-09-01 10:30:00,48.04,48.12,48.0,48.09,147987.0,34.7726,34.8305,34.7436,34.8088,147987.0
2017-09-01 11:00:00,48.08,48.14,47.91,47.97,183385.0,34.8015,34.845,34.6785,34.7219,183385.0
2017-09-01 11:30:00,47.97,47.98,47.88,47.94,161927.0,34.7219,34.7292,34.6568,34.7002,161927.0
2017-09-01 12:00:00,47.95,48.04,47.91,48.04,148475.0,34.7075,34.7726,34.6785,34.7726,148475.0
2017-09-01 12:30:00,48.04,48.04,48.0,48.03,104958.0,34.7726,34.7726,34.7436,34.7654,104958.0
2017-09-01 13:00:00,48.03,48.07,48.02,48.05,85985.0,34.7654,34.7943,34.7581,34.7798,85985.0
2017-09-01 13:30:00,48.05,48.09,48.04,48.07,97279.0,34.7798,34.8088,34.7726,34.7943,97279.0
2017-09-01 14:00:00,48.07,48.17,48.06,48.16,150821.0,34.7943,34.8667,34.7871,34.8595,150821.0
2017-09-01 14:30:00,48.16,48.21,48.15,48.2,118226.0,34.8595,34.8956,34.8522,34.8884,118226.0
2017-09-01 15:00:00,48.19,48.23,48.19,48.23,211767.0,34.8812,34.9101,34.8812,34.9101,211767.0
2017-09-01 15:30:00,48.23,48.27,48.19,48.25,572996.0,34.9101,34.9391,34.8812,34.9246,572996.0
2017-09-05 09:30:00,48.31,48.66,48.2,48.53,710372.0,34.968,35.2214,34.8884,35.1273,710372.0
2017-09-05 10:00:00,48.53,48.72,48.51,48.66,548370.0,35.1273,35.2648,35.1128,35.2214,548370.0
2017-09-05 10:30:00,48.66,48.8,48.64,48.72,456903.0,35.2214,35.3227,35.2069,35.2648,456903.0
2017-09-05 11:00:00,48.72,48.75,48.65,48.72,292953.0,35.2648,35.2865,35.2141,35.2648,292953.0
2017-09-05 11:30:00,48.73,48.79,48.69,48.79,217904.0,35.272,35.3155,35.2431,35.3155,217904.0
2017-09-05 12:00:00,48.78,49.0,48.77,48.99,328095.0,35.3082,35.4675,35.301,35.4602,328095.0
2017-09-05 12:30:00,48.99,49.07,48.95,48.96,320993.0,35.4602,35.5181,35.4313,35.4385,320993.0
2017-09-05 13:00:00,48.95,48.99,48.89,48.95,193004.0,35.4313,35.4602,35.3878,35.4313,193004.0
2017-09-05 13:30:00,48.94,48.94,48.84,48.89,183267.0,35.424,35.424,35.3517,35.3878,183267.0
2017-09-05 14:00:00,48.89,48.94,48.81,48.9,323734.0,35.3878,35.424,35.3299,35.3951,323734.0
2017-09-05 14:30:00,48.9,48.92,48.85,48.91,210242.0,35.3951,35.4096,35.3589,35.4023,210242.0
2017-09-05 15:00:00,48.91,49.19,48.9,49.16,613912.0,35.4023,35.605,35.3951,35.5833,613912.0
2017-09-05 15:30:00,49.17,49.18,49.02,49.16,1237345.0,35.5905,35.5978,35.4819,35.5833,1237345.0
2017-09-06 09:30:00,49.36,49.37,49.17,49.23,714005.0,35.728,35.7353,35.5905,35.6339,714005.0
2017-09-06 10:00:00,49.24,49.27,49.13,49.27,684843.0,35.6412,35.6629,35.5616,35.6629,684843.0
2017-09-06 10:30:00,49.27,49.35,49.25,49.31,508056.0,35.6629,35.7208,35.6484,35.6919,508056.0
2017-09-06 11:00:00,49.3,49.38,49.29,49.32,291868.0,35.6846,35.7425,35.6774,35.6991,291868.0
2017-09-06 11:30:00,49.31,49.44,49.31,49.43,448479.0,35.6919,35.786,35.6919,35.7787,448479.0
2017-09-06 12:00:00,49.42,49.44,49.37,49.41,320089.0,35.7715,35.786,35.7353,35.7642,320089.0
2017-09-06 12:30:00,49.41,49.46,49.34,49.35,415053.0,35.7642,35.8004,35.7136,35.7208,415053.0
2017-09-06 13:00:00,49.36,49.4,49.18,49.2,480719.0,35.728,35.757,35.5978,35.6122,480719.0
2017-09-06 13:30:00,49.19,49.21,49.08,49.14,235350.0,35.605,35.6195,35.5254,35.5688,235350.0
2017-09-06 14:00:00,49.14,49.29,49.12,49.23,546425.0,35.5688,35.6774,35.5543,35.6339,546425.0
2017-09-06 14:30:00,49.23,49.32,49.23,49.32,266863.0,35.6339,35.6991,35.6339,35.6991,266863.0
2017-09-06 15:00:00,49.32,49.32,49.22,49.23,343935.0,35.6991,35.6991,35.6267,35.6339,343935.0
2017-09-06 15:30:00,49.23,49.29,49.17,49.27,1028173.0,35.6339,35.6774,35.5905,35.6629,1028173.0
2017-09-07 09:30:00,49.3,49.7,49.1,49.67,943397.0,35.6846,35.9741,35.5399,35.9524,943397.0
2017-09-07 10:00:00,49.68,49.96,49.64,49.94,719642.0,35.9597,36.1623,35.9307,36.1479,719642.0
2017-09-07 10:30:00,49.93,49.94,49.72,49.89,456645.0,36.1406,36.1479,35.9886,36.1117,456645.0
2017-09-07 11:00:00,49.88,49.89,49.78,49.85,352478.0,36.1044,36.1117,36.0321,36.0827,352478.0
2017-09-07 11:30:00,49.86,49.86,49.73,49.75,272039.0,36.09,36.09,35.9959,36.0103,272039.0
2017-09-07 12:00:00,49.75,49.79,49.51,49.59,284469.0,36.0103,36.0393,35.8366,35.8945,284469.0
2017-09-07 12:30:00,49.58,49.67,49.57,49.66,353461.0,35.8873,35.9524,35.88,35.9452,353461.0
2017-09-07 13:00:00,49.66,49.7,49.59,49.7,194965.0,35.9452,35.9741,35.8945,35.9741,194965.0
2017-09-07 13:30:00,49.7,49.74,49.65,49.74,339619.0,35.9741,36.0031,35.938,36.0031,339619.0
2017-09-07 14:00:00,49.73,49.88,49.72,49.82,471624.0,35.9959,36.1044,35.9886,36.061,471624.0
2017-09-07 14:30:00,49.81,49.85,49.78,49.82,259361.0,36.0538,36.0827,36.0321,36.061,259361.0
2017-09-07 15:00:00,49.81,49.82,49.73,49.76,257913.0,36.0538,36.061,35.9959,36.0176,257913.0
2017-09-07 15:30:00,49.75,50.0,49.74,49.97,1303734.0,36.0103,36.1913,36.0031,36.1696,1303734.0
2017-09-08 09:30:00,49.73,49.92,49.6,49.88,331179.0,35.9959,36.1334,35.9018,36.1044,331179.0
2017-09-08 10:00:00,49.88,50.14,49.88,50.04,705233.0,36.1044,36.2926,36.1044,36.2202,705233.0
2017-09-08 10:30:00,50.05,50.08,49.95,50.08,339758.0,36.2275,36.2492,36.1551,36.2492,339758.0
2017-09-08 11:00:00,50.08,50.1,50.05,50.09,312570.0,36.2492,36.2637,36.2275,36.2564,312570.0
2017-09-08 11:30:00,50.09,50.1,50.03,50.05,299709.0,36.2564,36.2637,36.213,36.2275,299709.0
2017-09-08 12:00:00,50.05,50.07,49.98,50.05,266028.0,36.2275,36.242,36.1768,36.2275,266028.0
2017-09-08 12:30:00,50.06,50.07,50.01,50.06,181845.0,36.2347,36.242,36.1985,36.2347,181845.0
2017-09-08 13:00:00,50.05,50.09,50.03,50.08,222245.0,36.2275,36.2564,36.213,36.2492,222245.0
2017-09-08 13:30:00,50.07,50.1,50.06,50.09,146958.0,36.242,36.2637,36.2347,36.2564,146958.0
2017-09-08 14:00:00,50.09,50.25,50.07,50.24,344423.0,36.2564,36.3723,36.242,36.365,344423.0
2017-09-08 14:30:00,50.23,50.25,50.19,50.23,282059.0,36.3578,36.3723,36.3288,36.3578,282059.0
2017-09-08 15:00:00,50.23,50.27,50.2,50.22,364939.0,36.3578,36.3867,36.3361,36.3505,364939.0
2017-09-08 15:30:00,50.23,50.26,50.18,50.21,799960.0,36.3578,36.3795,36.3216,36.3433,799960.0
2017-09-11 09:30:00,50.05,50.45,49.96,50.35,428231.0,36.2275,36.517,36.1623,36.4446,428231.0
2017-09-11 10:00:00,50.34,50.41,50.27,50.32,328447.0,36.4374,36.4881,36.3867,36.4229,328447.0
2017-09-11 10:30:00,50.32,50.47,50.31,50.43,260630.0,36.4229,36.5315,36.4157,36.5025,260630.0
2017-09-11 11:00:00,50.43,50.43,50.33,50.4,189199.0,36.5025,36.5025,36.4302,36.4808,189199.0
2017-09-11 11:30:00,50.4,50.56,50.4,50.52,300098.0,36.4808,36.5966,36.4808,36.5677,300098.0
2017-09-11 12:00:00,50.52,50.54,50.46,50.51,367833.0,36.5677,36.5822,36.5243,36.5604,367833.0
2017-09-11 12:30:00,50.51,50.56,50.44,50.51,227279.0,36.5604,36.5966,36.5098,36.5604,227279.0
2017-09-11 13:00:00,50.51,50.56,50.48,50.55,199522.0,36.5604,36.5966,36.5387,36.5894,199522.0
2017-09-11 13:30:00,50.55,50.57,50.49,50.55,239024.0,36.5894,36.6039,36.546,36.5894,239024.0
2017-09-11 14:00:00,50.55,50.61,50.53,50.54,268880.0,36.5894,36.6328,36.5749,36.5822,268880.0
2017-09-11 14:30:00,50.55,50.64,50.54,50.64,373668.0,36.5894,36.6545,36.5822,36.6545,373668.0
2017-09-11 15:00:00,50.64,50.64,50.52,50.56,308819.0,36.6545,36.6545,36.5677,36.5966,308819.0
2017-09-11 15:30:00,50.55,50.62,50.54,50.61,746932.0,36.5894,36.6401,36.5822,36.6328,746932.0
2017-09-12 09:30:00,50.49,50.58,50.34,50.43,491648.0,36.546,36.6111,36.4374,36.5025,491648.0
2017-09-12 10:00:00,50.43,50.54,50.39,50.44,886667.0,36.5025,36.5822,36.4736,36.5098,886667.0
2017-09-12 10:30:00,50.44,50.44,50.3,50.33,294544.0,36.5098,36.5098,36.4084,36.4302,294544.0
2017-09-12 11:00:00,50.33,50.33,50.09,50.11,220588.0,36.4302,36.4302,36.2564,36.2709,220588.0
2017-09-12 11:30:00,50.12,50.15,50.03,50.06,195683.0,36.2782,36.2999,36.213,36.2347,195683.0
2017-09-12 12:00:00,50.06,50.07,49.96,50.03,160712.0,36.2347,36.242,36.1623,36.213,160712.0
2017-09-12 12:30:00,50.03,50.03,49.92,49.97,319211.0,36.213,36.213,36.1334,36.1696,319211.0
2017-09-12 13:00:00,49.96,49.97,49.83,49.84,245112.0,36.1623,36.1696,36.0682,36.0755,245112.0
2017-09-12 13:30:00,49.83,49.84,49.36,49.38,527347.0,36.0682,36.0755,35.728,35.7425,527347.0
2017-09-12 14:00:00,49.37,49.63,49.26,49.61,386201.0,35.7353,35.9235,35.6557,35.909,386201.0
2017-09-12 14:30:00,49.62,49.64,49.5,49.54,292200.0,35.9162,35.9307,35.8294,35.8583,292200.0
2017-09-12 15:00:00,49.54,49.58,49.47,49.57,391753.0,35.8583,35.8873,35.8077,35.88,391753.0
2017-09-12 15:30:00,49.57,49.59,49.5,49.57,616289.0,35.88,35.8945,35.8294,35.88,616289.0
2017-09-13 09:30:00,49.52,49.55,49.21,49.22,294427.0,35.8439,35.8656,35.6195,35.6267,294427.0
2017-09-13 10:00:00,49.22,49.55,49.15,49.53,424959.0,35.6267,35.8656,35.576,35.8511,424959.0
2017-09-13 10:30:00,49.53,49.54,49.33,49.38,255263.0,35.8511,35.8583,35.7063,35.7425,255263.0
2017-09-13 11:00:00,49.38,49.42,49.3,49.33,168976.0,35.7425,35.7715,35.6846,35.7063,168976.0
2017-09-13 11:30:00,49.33,49.39,49.3,49.38,130334.0,35.7063,35.7498,35.6846,35.7425,130334.0
2017-09-13 12:00:00,49.38,49.51,49.36,49.51,162416.0,35.7425,35.8366,35.728,35.8366,162416.0
2017-09-13 12:30:00,49.51,49.55,49.47,49.5,166855.0,35.8366,35.8656,35.8077,35.8294,166855.0
2017-09-13 13:00:00,49.5,49.53,49.4,49.41,169847.0,35.8294,35.8511,35.757,35.7642,169847.0
2017-09-13 13:30:00,49.41,49.46,49.32,49.33,143368.0,35.7642,35.8004,35.6991,35.7063,143368.0
2017-09-13 14:00:00,49.32,49.49,49.32,49.47,310737.0,35.6991,35.8221,35.6991,35.8077,310737.0
2017-09-13 14:30:00,49.47,49.56,49.43,49.5,230676.0,35.8077,35.8728,35.7787,35.8294,230676.0
2017-09-13 15:00:00,49.5,49.51,49.39,49.41,206071.0,35.8294,35.8366,35.7498,35.7642,206071.0
2017-09-13 15:30:00,49.41,49.52,49.39,49.43,613992.0,35.7642,35.8439,35.7498,35.7787,613992.0
2017-09-14 09:30:00,49.65,49.81,49.44,49.71,351471.0,35.938,36.0538,35.786,35.9814,351471.0
2017-09-14 10:00:00,49.72,50.16,49.71,50.02,456953.0,35.9886,36.3071,35.9814,36.2058,456953.0
2017-09-14 10:30:00,50.02,50.13,49.96,50.12,446389.0,36.2058,36.2854,36.1623,36.2782,446389.0
2017-09-14 11:00:00,50.11,50.25,50.06,50.21,451785.0,36.2709,36.3723,36.2347,36.3433,451785.0
2017-09-14 11:30:00,50.21,50.37,50.2,50.37,387271.0,36.3433,36.4591,36.3361,36.4591,387271.0
2017-09-14 12:00:00,50.37,50.46,50.33,50.44,260194.0,36.4591,36.5243,36.4302,36.5098,260194.0
2017-09-14 12:30:00,50.43,50.44,50.34,50.36,147698.0,36.5025,36.5098,36.4374,36.4519,147698.0
2017-09-14 13:00:00,50.36,50.43,50.34,50.42,178722.0,36.4519,36.5025,36.4374,36.4953,178722.0
2017-09-14 13:30:00,50.42,50.44,50.35,50.39,365297.0,36.4953,36.5098,36.4446,36.4736,365297.0
2017-09-14 14:00:00,50.39,50.45,50.36,50.37,163104.0,36.4736,36.517,36.4519,36.4591,163104.0
2017-09-14 14:30:00,50.37,50.49,50.36,50.44,258463.0,36.4591,36.546,36.4519,36.5098,258463.0
2017-09-14 15:00:00,50.44,50.44,50.29,50.39,353199.0,36.5098,36.5098,36.4012,36.4736,353199.0
2017-09-14 15:30:00,50.38,50.43,50.31,50.4,910215.0,36.4663,36.5025,36.4157,36.4808,910215.0
2017-09-15 09:30:00,50.6,50.8,50.4,50.45,1767830.0,36.6256,36.7704,36.4808,36.517,1767830.0
2017-09-15 10:00:00,50.46,50.56,50.39,50.5,293175.0,36.5243,36.5966,36.4736,36.5532,293175.0
2017-09-15 10:30:00,50.51,50.58,50.32,50.34,201054.0,36.5604,36.6111,36.4229,36.4374,201054.0
2017-09-15 11:00:00,50.33,50.51,50.32,50.47,338565.0,36.4302,36.5604,36.4229,36.5315,338565.0
2017-09-15 11:30:00,50.48,50.58,50.45,50.58,149862.0,36.5387,36.6111,36.517,36.6111,149862.0
2017-09-15 12:00:00,50.58,50.58,50.5,50.51,156602.0,36.6111,36.6111,36.5532,36.5604,156602.0
2017-09-15 12:30:00,50.51,50.56,50.48,50.5,166999.0,36.5604,36.5966,36.5387,36.5532,166999.0
2017-09-15 13:00:00,50.5,50.51,50.45,50.48,128457.0,36.5532,36.5604,36.517,36.5387,128457.0
2017-09-15 13:30:00,50.48,50.54,50.43,50.53,179724.0,36.5387,36.5822,36.5025,36.5749,179724.0
2017-09-15 14:00:00,50.53,50.55,50.47,50.55,168001.0,36.5749,36.5894,36.5315,36.5894,168001.0
2017-09-15 14:30:00,50.55,50.62,50.52,50.56,213207.0,36.5894,36.6401,36.5677,36.5966,213207.0
2017-09-15 15:00:00,50.56,50.61,50.54,50.6,243816.0,36.5966,36.6328,36.5822,36.6256,243816.0
2017-09-15 15:30:00,50.6,50.68,50.57,50.64,973431.0,36.6256,36.6835,36.6039,36.6545,973431.0
2017-09-18 09:30:00,50.7,50.72,50.56,50.62,321858.0,36.698,36.7124,36.5966,36.6401,321858.0
2017-09-18 10:00:00,50.62,50.71,50.53,50.53,225045.0,36.6401,36.7052,36.5749,36.5749,225045.0
2017-09-18 10:30:00,50.53,50.55,50.36,50.36,178520.0,36.5749,36.5894,36.4519,36.4519,178520.0
2017-09-18 11:00:00,50.37,50.45,50.35,50.44,125357.0,36.4591,36.517,36.4446,36.5098,125357.0
2017-09-18 11:30:00,50.45,50.46,50.35,50.35,110677.0,36.517,36.5243,36.4446,36.4446,110677.0
2017-09-18 12:00:00,50.36,50.36,50.18,50.21,201404.0,36.4519,36.4519,36.3216,36.3433,201404.0
2017-09-18 12:30:00,50.21,50.22,50.12,50.15,163697.0,36.3433,36.3505,36.2782,36.2999,163697.0
2017-09-18 13:00:00,50.14,50.17,50.1,50.1,111688.0,36.2926,36.3143,36.2637,36.2637,111688.0
2017-09-18 13:30:00,50.1,50.15,49.85,49.85,223174.0,36.2637,36.2999,36.0827,36.0827,223174.0
2017-09-18 14:00:00,49.85,49.95,49.73,49.93,321930.0,36.0827,36.1551,35.9959,36.1406,321930.0
2017-09-18 14:30:00,49.93,50.09,49.91,50.05,178733.0,36.1406,36.2564,36.1261,36.2275,178733.0
2017-09-18 15:00:00,50.05,50.13,49.97,50.03,206304.0,36.2275,36.2854,36.1696,36.213,206304.0
2017-09-18 15:30:00,50.02,50.09,50.0,50.08,509655.0,36.2058,36.2564,36.1913,36.2492,509655.0
2017-09-19 09:30:00,50.07,50.1,49.87,49.87,381036.0,36.242,36.2637,36.0972,36.0972,381036.0
2017-09-19 10:00:00,49.87,49.93,49.76,49.89,430236.0,36.0972,36.1406,36.0176,36.1117,430236.0
2017-09-19 10:30:00,49.89,49.89,49.79,49.86,411578.0,36.1117,36.1117,36.0393,36.09,411578.0
2017-09-19 11:00:00,49.86,49.98,49.77,49.79,344417.0,36.09,36.1768,36.0248,36.0393,344417.0
2017-09-19 11:30:00,49.78,49.85,49.77,49.78,160773.0,36.0321,36.0827,36.0248,36.0321,160773.0
2017-09-19 12:00:00,49.78,49.92,49.73,49.91,247228.0,36.0321,36.1334,35.9959,36.1261,247228.0
2017-09-19 12:30:00,49.91,49.93,49.81,49.81,166957.0,36.1261,36.1406,36.0538,36.0538,166957.0
2017-09-19 13:00:00,49.82,49.88,49.77,49.86,136369.0,36.061,36.1044,36.0248,36.09,136369.0
2017-09-19 13:30:00,49.85,49.87,49.79,49.83,189880.0,36.0827,36.0972,36.0393,36.0682,189880.0
2017-09-19 14:00:00,49.83,49.87,49.72,49.72,217009.0,36.0682,36.0972,35.9886,35.9886,217009.0
2017-09-19 14:30:00,49.73,49.79,49.68,49.77,207873.0,35.9959,36.0393,35.9597,36.0248,207873.0
2017-09-19 15:00:00,49.77,49.98,49.75,49.98,429204.0,36.0248,36.1768,36.0103,36.1768,429204.0
2017-09-19 15:30:00,49.98,50.01,49.86,49.87,739788.0,36.1768,36.1985,36.09,36.0972,739788.0
2017-09-20 09:30:00,50.02,50.1,49.75,49.84,253042.0,36.2058,36.2637,36.0103,36.0755,253042.0
2017-09-20 10:00:00,49.83,49.92,49.79,49.9,176217.0,36.0682,36.1334,36.0393,36.1189,176217.0
2017-09-20 10:30:00,49.89,49.91,49.81,49.91,184263.0,36.1117,36.1261,36.0538,36.1261,184263.0
2017-09-20 11:00:00,49.91,49.95,49.75,49.75,139460.0,36.1261,36.1551,36.0103,36.0103,139460.0
2017-09-20 11:30:00,49.75,49.81,49.71,49.77,194708.0,36.0103,36.0538,35.9814,36.0248,194708.0
2017-09-20 12:00:00,49.77,49.77,49.7,49.72,112864.0,36.0248,36.0248,35.9741,35.9886,112864.0
2017-09-20 12:30:00,49.71,49.73,49.69,49.72,158905.0,35.9814,35.9959,35.9669,35.9886,158905.0
2017-09-20 13:00:00,49.71,49.8,49.7,49.79,120310.0,35.9814,36.0465,35.9741,36.0393,120310.0
2017-09-20 13:30:00,49.79,49.82,49.77,49.78,116858.0,36.0393,36.061,36.0248,36.0321,116858.0
2017-09-20 14:00:00,49.77,49.77,49.24,49.48,585017.0,36.0248,36.0248,35.6412,35.8149,585017.0
2017-09-20 14:30:00,49.48,49.51,49.27,49.3,342419.0,35.8149,35.8366,35.6629,35.6846,342419.0
2017-09-20 15:00:00,49.3,49.42,49.25,49.36,327693.0,35.6846,35.7715,35.6484,35.728,327693.0
2017-09-20 15:30:00,49.36,49.49,49.34,49.45,717344.0,35.728,35.8221,35.7136,35.7932,717344.0
2017-09-21 09:30:00,49.49,49.59,49.4,49.55,172059.0,35.8221,35.8945,35.757,35.8656,172059.0
2017-09-21 10:00:00,49.55,49.63,49.47,49.59,164771.0,35.8656,35.9235,35.8077,35.8945,164771.0
2017-09-21 10:30:00,49.59,49.64,49.53,49.54,132642.0,35.8945,35.9307,35.8511,35.8583,132642.0
2017-09-21 11:00:00,49.55,49.62,49.37,49.38,176728.0,35.8656,35.9162,35.7353,35.7425,176728.0
2017-09-21 11:30:00,49.37,49.42,49.35,49.41,100485.0,35.7353,35.7715,35.7208,35.7642,100485.0
2017-09-21 12:00:00,49.41,49.45,49.36,49.43,92141.0,35.7642,35.7932,35.728,35.7787,92141.0
2017-09-21 12:30:00,49.43,49.47,49.4,49.4,102216.0,35.7787,35.8077,35.757,35.757,102216.0
2017-09-21 13:00:00,49.4,49.46,49.31,49.45,86946.0,35.757,35.8004,35.6919,35.7932,86946.0
2017-09-21 13:30:00,49.46,49.47,49.36,49.4,99442.0,35.8004,35.8077,35.728,35.757,99442.0
2017-09-21 14:00:00,49.4,49.4,49.28,49.3,122733.0,35.757,35.757,35.6701,35.6846,122733.0
2017-09-21 14:30:00,49.3,49.32,49.27,49.3,90351.0,35.6846,35.6991,35.6629,35.6846,90351.0
2017-09-21 15:00:00,49.3,49.37,49.3,49.3,125247.0,35.6846,35.7353,35.6846,35.6846,125247.0
2017-09-21 15:30:00,49.3,49.33,49.24,49.28,342815.0,35.6846,35.7063,35.6412,35.6701,342815.0
2017-09-22 09:30:00,49.36,49.41,49.01,49.14,364332.0,35.728,35.7642,35.4747,35.5688,364332.0
2017-09-22 10:00:00,49.14,49.22,48.94,49.0,365676.0,35.5688,35.6267,35.424,35.4675,365676.0
2017-09-22 10:30:00,48.99,49.01,48.87,48.91,282261.0,35.4602,35.4747,35.3734,35.4023,282261.0
2017-09-22 11:00:00,48.9,49.03,48.9,48.98,254589.0,35.3951,35.4892,35.3951,35.453,254589.0
2017-09-22 11:30:00,48.98,49.01,48.95,48.98,144987.0,35.453,35.4747,35.4313,35.453,144987.0
2017-09-22 12:00:00,48.98,49.03,48.88,48.91,163668.0,35.453,35.4892,35.3806,35.4023,163668.0
2017-09-22 12:30:00,48.91,48.99,48.89,48.98,82428.0,35.4023,35.4602,35.3878,35.453,82428.0
2017-09-22 13:00:00,48.97,49.02,48.95,49.01,76597.0,35.4458,35.4819,35.4313,35.4747,76597.0
2017-09-22 13:30:00,49.01,49.01,48.92,48.92,110599.0,35.4747,35.4747,35.4096,35.4096,110599.0
2017-09-22 14:00:00,48.92,48.93,48.77,48.79,217395.0,35.4096,35.4168,35.301,35.3155,217395.0
2017-09-22 14:30:00,48.79,48.83,48.76,48.8,189422.0,35.3155,35.3444,35.2937,35.3227,189422.0
2017-09-22 15:00:00,48.81,48.86,48.78,48.82,247659.0,35.3299,35.3661,35.3082,35.3372,247659.0
2017-09-22 15:30:00,48.83,48.88,48.77,48.81,765069.0,35.3444,35.3806,35.301,35.3299,765069.0
2017-09-25 09:30:00,48.8,48.98,48.78,48.85,387845.0,35.3227,35.453,35.3082,35.3589,387845.0
2017-09-25 10:00:00,48.85,48.99,48.8,48.9,335658.0,35.3589,35.4602,35.3227,35.3951,335658.0
2017-09-25 10:30:00,48.89,49.0,48.78,48.87,341521.0,35.3878,35.4675,35.3082,35.3734,341521.0
2017-09-25 11:00:00,48.88,48.97,48.82,48.97,303174.0,35.3806,35.4458,35.3372,35.4458,303174.0
2017-09-25 11:30:00,48.97,49.11,48.92,49.08,310481.0,35.4458,35.5471,35.4096,35.5254,310481.0
2017-09-25 12:00:00,49.08,49.09,48.99,49.08,233997.0,35.5254,35.5326,35.4602,35.5254,233997.0
2017-09-25 12:30:00,49.08,49.16,49.01,49.01,121152.0,35.5254,35.5833,35.4747,35.4747,121152.0
2017-09-25 13:00:00,49.01,49.01,48.9,48.93,157493.0,35.4747,35.4747,35.3951,35.4168,157493.0
2017-09-25 13:30:00,48.92,48.93,48.82,48.85,159684.0,35.4096,35.4168,35.3372,35.3589,159684.0
2017-09-25 14:00:00,48.85,48.98,48.81,48.96,269788.0,35.3589,35.453,35.3299,35.4385,269788.0
2017-09-25 14:30:00,48.97,48.99,48.92,48.95,192903.0,35.4458,35.4602,35.4096,35.4313,192903.0
2017-09-25 15:00:00,48.95,49.03,48.94,48.98,223336.0,35.4313,35.4892,35.424,35.453,223336.0
2017-09-25 15:30:00,48.98,49.04,48.94,49.03,536702.0,35.453,35.4964,35.424,35.4892,536702.0
2017-09-26 09:30:00,49.0,49.03,48.76,48.77,511393.0,35.4675,35.4892,35.2937,35.301,511393.0
2017-09-26 10:00:00,48.78,48.85,48.66,48.73,365670.0,35.3082,35.3589,35.2214,35.272,365670.0
2017-09-26 10:30:00,48.72,48.9,48.71,48.86,182231.0,35.2648,35.3951,35.2576,35.3661,182231.0
2017-09-26 11:00:00,48.86,49.01,48.86,48.93,280375.0,35.3661,35.4747,35.3661,35.4168,280375.0
2017-09-26 11:30:00,48.94,48.96,48.85,48.95,165856.0,35.424,35.4385,35.3589,35.4313,165856.0
2017-09-26 12:00:00,48.95,48.97,48.89,48.92,130315.0,35.4313,35.4458,35.3878,35.4096,130315.0
2017-09-26 12:30:00,48.93,48.94,48.82,48.84,207450.0,35.4168,35.424,35.3372,35.3517,207450.0
2017-09-26 13:00:00,48.84,48.88,48.82,48.83,87048.0,35.3517,35.3806,35.3372,35.3444,87048.0
2017-09-26 13:30:00,48.83,48.84,48.76,48.82,133018.0,35.3444,35.3517,35.2937,35.3372,133018.0
2017-09-26 14:00:00,48.83,48.84,48.74,48.77,209857.0,35.3444,35.3517,35.2793,35.301,209857.0
2017-09-26 14:30:00,48.77,48.78,48.7,48.73,213766.0,35.301,35.3082,35.2503,35.272,213766.0
2017-09-26 15:00:00,48.73,48.88,48.71,48.86,244281.0,35.272,35.3806,35.2576,35.3661,244281.0
2017-09-26 15:30:00,48.86,48.91,48.78,48.81,477338.0,35.3661,35.4023,35.3082,35.3299,477338.0
2017-09-27 09:30:00,48.53,48.64,48.4,48.49,786181.0,35.1273,35.2069,35.0332,35.0983,786181.0
2017-09-27 10:00:00,48.5,48.77,48.47,48.6,358539.0,35.1056,35.301,35.0838,35.1779,358539.0
2017-09-27 10:30:00,48.6,48.77,48.57,48.59,438911.0,35.1779,35.301,35.1562,35.1707,438911.0
2017-09-27 11:00:00,48.58,48.71,48.58,48.62,342448.0,35.1635,35.2576,35.1635,35.1924,342448.0
2017-09-27 11:30:00,48.62,48.63,48.53,48.61,228262.0,35.1924,35.1997,35.1273,35.1852,228262.0
2017-09-27 12:00:00,48.61,48.63,48.56,48.61,199219.0,35.1852,35.1997,35.149,35.1852,199219.0
2017-09-27 12:30:00,48.61,48.61,48.55,48.58,405650.0,35.1852,35.1852,35.1417,35.1635,405650.0
2017-09-27 13:00:00,48.58,48.61,48.4,48.41,320109.0,35.1635,35.1852,35.0332,35.0404,320109.0
2017-09-27 13:30:00,48.42,48.43,48.3,48.32,468192.0,35.0476,35.0549,34.9608,34.9753,468192.0
2017-09-27 14:00:00,48.33,48.6,48.29,48.55,370871.0,34.9825,35.1779,34.9536,35.1417,370871.0
2017-09-27 14:30:00,48.56,48.6,48.47,48.51,271694.0,35.149,35.1779,35.0838,35.1128,271694.0
2017-09-27 15:00:00,48.51,48.6,48.49,48.56,226319.0,35.1128,35.1779,35.0983,35.149,226319.0
2017-09-27 15:30:00,48.56,48.58,48.5,48.53,990915.0,35.149,35.1635,35.1056,35.1273,990915.0
2017-09-28 09:30:00,48.42,48.75,48.37,48.59,510481.0,35.0476,35.2865,35.0115,35.1707,510481.0
2017-09-28 10:00:00,48.6,48.72,48.54,48.63,349557.0,35.1779,35.2648,35.1345,35.1997,349557.0
2017-09-28 10:30:00,48.63,48.85,48.63,48.69,281181.0,35.1997,35.3589,35.1997,35.2431,281181.0
2017-09-28 11:00:00,48.71,48.75,48.6,48.69,274552.0,35.2576,35.2865,35.1779,35.2431,274552.0
2017-09-28 11:30:00,48.69,48.77,48.67,48.75,354284.0,35.2431,35.301,35.2286,35.2865,354284.0
2017-09-28 12:00:00,48.75,48.84,48.74,48.8,208268.0,35.2865,35.3517,35.2793,35.3227,208268.0
2017-09-28 12:30:00,48.8,48.82,48.74,48.79,105072.0,35.3227,35.3372,35.2793,35.3155,105072.0
2017-09-28 13:00:00,48.79,48.87,48.76,48.84,154407.0,35.3155,35.3734,35.2937,35.3517,154407.0
2017-09-28 13:30:00,48.84,48.92,48.83,48.91,146262.0,35.3517,35.4096,35.3444,35.4023,146262.0
2017-09-28 14:00:00,48.9,48.94,48.82,48.85,369126.0,35.3951,35.424,35.3372,35.3589,369126.0
2017-09-28 14:30:00,48.85,48.9,48.82,48.84,175163.0,35.3589,35.3951,35.3372,35.3517,175163.0
2017-09-28 15:00:00,48.85,48.86,48.78,48.81,226703.0,35.3589,35.3661,35.3082,35.3299,226703.0
2017-09-28 15:30:00,48.81,48.96,48.8,48.93,862594.0,35.3299,35.4385,35.3227,35.4168,862594.0
2017-09-29 09:30:00,49.03,49.03,48.83,48.86,359216.0,35.4892,35.4892,35.3444,35.3661,359216.0
2017-09-29 10:00:00,48.86,48.87,48.56,48.68,264659.0,35.3661,35.3734,35.149,35.2358,264659.0
2017-09-29 10:30:00,48.69,48.75,48.65,48.71,163761.0,35.2431,35.2865,35.2141,35.2576,163761.0
2017-09-29 11:00:00,48.71,49.16,48.7,49.16,882000.0,35.2576,35.5833,35.2503,35.5833,882000.0
2017-09-29 11:30:00,49.16,49.44,49.15,49.29,759963.0,35.5833,35.786,35.576,35.6774,759963.0
2017-09-29 12:00:00,49.3,49.32,49.23,49.29,291942.0,35.6846,35.6991,35.6339,35.6774,291942.0
2017-09-29 12:30:00,49.29,49.39,49.23,49.27,405336.0,35.6774,35.7498,35.6339,35.6629,405336.0
2017-09-29 13:00:00,49.26,49.35,49.2,49.34,197195.0,35.6557,35.7208,35.6122,35.7136,197195.0
2017-09-29 13:30:00,49.34,49.34,49.26,49.27,249483.0,35.7136,35.7136,35.6557,35.6629,249483.0
2017-09-29 14:00:00,49.27,49.33,49.22,49.26,306127.0,35.6629,35.7063,35.6267,35.6557,306127.0
2017-09-29 14:30:00,49.26,49.28,49.13,49.21,292861.0,35.6557,35.6701,35.5616,35.6195,292861.0
2017-09-29 15:00:00,49.2,49.28,49.18,49.25,461980.0,35.6122,35.6701,35.5978,35.6484,461980.0
2017-09-29 15:30:00,49.25,49.25,49.11,49.14,856168.0,35.6484,35.6484,35.5471,35.5688,856168.0
2017-10-02 09:30:00,49.17,49.28,49.04,49.19,398426.0,35.5905,35.6701,35.4964,35.605,398426.0
2017-10-02 10:00:00,49.19,49.19,48.95,49.09,346492.0,35.605,35.605,35.4313,35.5326,346492.0
2017-10-02 10:30:00,49.09,49.26,49.09,49.22,222679.0,35.5326,35.6557,35.5326,35.6267,222679.0
2017-10-02 11:00:00,49.22,49.23,49.14,49.17,227086.0,35.6267,35.6339,35.5688,35.5905,227086.0
2017-10-02 11:30:00,49.16,49.18,49.08,49.13,230581.0,35.5833,35.5978,35.5254,35.5616,230581.0
2017-10-02 12:00:00,49.13,49.2,49.02,49.2,286715.0,35.5616,35.6122,35.4819,35.6122,286715.0
2017-10-02 12:30:00,49.2,49.32,49.19,49.3,302524.0,35.6122,35.6991,35.605,35.6846,302524.0
2017-10-02 13:00:00,49.31,49.42,49.3,49.41,226899.0,35.6919,35.7715,35.6846,35.7642,226899.0
2017-10-02 13:30:00,49.42,49.44,49.37,49.39,216276.0,35.7715,35.786,35.7353,35.7498,216276.0
2017-10-02 14:00:00,49.39,49.39,49.24,49.27,199312.0,35.7498,35.7498,35.6412,35.6629,199312.0
2017-10-02 14:30:00,49.28,49.34,49.25,49.28,193292.0,35.6701,35.7136,35.6484,35.6701,193292.0
2017-10-02 15:00:00,49.27,49.32,49.2,49.21,266171.0,35.6629,35.6991,35.6122,35.6195,266171.0
2017-10-02 15:30:00,49.21,49.23,49.11,49.13,702679.0,35.6195,35.6339,35.5471,35.5616,702679.0
2017-10-03 09:30:00,48.97,48.98,48.61,48.82,457060.0,35.4458,35.453,35.1852,35.3372,457060.0
2017-10-03 10:00:00,48.81,48.88,48.72,48.76,219486.0,35.3299,35.3806,35.2648,35.2937,219486.0
2017-10-03 10:30:00,48.75,48.84,48.75,48.83,133364.0,35.2865,35.3517,35.2865,35.3444,133364.0
2017-10-03 11:00:00,48.84,48.92,48.81,48.87,187112.0,35.3517,35.4096,35.3299,35.3734,187112.0
2017-10-03 11:30:00,48.86,48.92,48.81,48.83,128858.0,35.3661,35.4096,35.3299,35.3444,128858.0
2017-10-03 12:00:00,48.83,48.88,48.78,48.83,175013.0,35.3444,35.3806,35.3082,35.3444,175013.0
2017-10-03 12:30:00,48.82,48.85,48.78,48.82,66724.0,35.3372,35.3589,35.3082,35.3372,66724.0
2017-10-03 13:00:00,48.82,48.85,48.76,48.8,119206.0,35.3372,35.3589,35.2937,35.3227,119206.0
2017-10-03 13:30:00,48.8,48.82,48.73,48.76,108475.0,35.3227,35.3372,35.272,35.2937,108475.0
2017-10-03 14:00:00,48.75,48.82,48.74,48.79,114273.0,35.2865,35.3372,35.2793,35.3155,114273.0
2017-10-03 14:30:00,48.79,48.81,48.76,48.8,137693.0,35.3155,35.3299,35.2937,35.3227,137693.0
2017-10-03 15:00:00,48.8,48.83,48.75,48.83,194190.0,35.3227,35.3444,35.2865,35.3444,194190.0
2017-10-03 15:30:00,48.83,48.84,48.78,48.81,786412.0,35.3444,35.3517,35.3082,35.3299,786412.0
2017-10-04 09:30:00,48.74,48.9,48.7,48.9,283103.0,35.2793,35.3951,35.2503,35.3951,283103.0
2017-10-04 10:00:00,48.89,48.91,48.8,48.89,203290.0,35.3878,35.4023,35.3227,35.3878,203290.0
2017-10-04 10:30:00,48.9,48.96,48.84,48.92,156385.0,35.3951,35.4385,35.3517,35.4096,156385.0
2017-10-04 11:00:00,48.92,49.09,48.91,49.04,433833.0,35.4096,35.5326,35.4023,35.4964,433833.0
2017-10-04 11:30:00,49.04,49.05,48.94,49.03,132426.0,35.4964,35.5037,35.424,35.4892,132426.0
2017-10-04 12:00:00,49.02,49.05,48.94,49.04,112880.0,35.4819,35.5037,35.424,35.4964,112880.0
2017-10-04 12:30:00,49.05,49.08,49.0,49.01,124877.0,35.5037,35.5254,35.4675,35.4747,124877.0
2017-10-04 13:00:00,49.01,49.08,48.95,49.05,242225.0,35.4747,35.5254,35.4313,35.5037,242225.0
2017-10-04 13:30:00,49.06,49.11,48.99,49.04,173673.0,35.5109,35.5471,35.4602,35.4964,173673.0
2017-10-04 14:00:00,49.04,49.06,49.01,49.05,137826.0,35.4964,35.5109,35.4747,35.5037,137826.0
2017-10-04 14:30:00,49.05,49.06,49.0,49.05,123394.0,35.5037,35.5109,35.4675,35.5037,123394.0
2017-10-04 15:00:00,49.05,49.1,49.04,49.09,146068.0,35.5037,35.5399,35.4964,35.5326,146068.0
2017-10-04 15:30:00,49.09,49.14,49.05,49.11,593190.0,35.5326,35.5688,35.5037,35.5471,593190.0
2017-10-05 09:30:00,49.14,49.18,48.94,49.16,215197.0,35.5688,35.5978,35.424,35.5833,215197.0
2017-10-05 10:00:00,49.16,49.18,49.1,49.17,149925.0,35.5833,35.5978,35.5399,35.5905,149925.0
2017-10-05 10:30:00,49.16,49.28,49.13,49.28,173292.0,35.5833,35.6701,35.5616,35.6701,173292.0
2017-10-05 11:00:00,49.28,49.37,49.23,49.25,237321.0,35.6701,35.7353,35.6339,35.6484,237321.0
2017-10-05 11:30:00,49.26,49.29,49.21,49.23,172961.0,35.6557,35.6774,35.6195,35.6339,172961.0
2017-10-05 12:00:00,49.23,49.27,49.21,49.23,187437.0,35.6339,35.6629,35.6195,35.6339,187437.0
2017-10-05 12:30:00,49.23,49.29,49.22,49.23,155091.0,35.6339,35.6774,35.6267,35.6339,155091.0
2017-10-05 13:00:00,49.22,49.29,49.22,49.28,136417.0,35.6267,35.6774,35.6267,35.6701,136417.0
2017-10-05 13:30:00,49.28,49.29,49.2,49.28,127388.0,35.6701,35.6774,35.6122,35.6701,127388.0
2017-10-05 14:00:00,49.27,49.31,49.23,49.26,122247.0,35.6629,35.6919,35.6339,35.6557,122247.0
2017-10-05 14:30:00,49.25,49.31,49.24,49.26,158590.0,35.6484,35.6919,35.6412,35.6557,158590.0
2017-10-05 15:00:00,49.26,49.36,49.26,49.34,262903.0,35.6557,35.728,35.6557,35.7136,262903.0
2017-10-05 15:30:00,49.34,49.47,49.32,49.37,850612.0,35.7136,35.8077,35.6991,35.7353,850612.0
2017-10-06 09:30:00,49.18,49.28,49.02,49.21,225026.0,35.5978,35.6701,35.4819,35.6195,225026.0
2017-10-06 10:00:00,49.21,49.24,49.15,49.23,141968.0,35.6195,35.6412,35.576,35.6339,141968.0
2017-10-06 10:30:00,49.22,49.31,49.2,49.28,164405.0,35.6267,35.6919,35.6122,35.6701,164405.0
2017-10-06 11:00:00,49.28,49.5,49.27,49.5,127155.0,35.6701,35.8294,35.6629,35.8294,127155.0
2017-10-06 11:30:00,49.48,49.55,49.48,49.52,230132.0,35.8149,35.8656,35.8149,35.8439,230132.0
2017-10-06 12:00:00,49.52,49.58,49.43,49.49,125021.0,35.8439,35.8873,35.7787,35.8221,125021.0
2017-10-06 12:30:00,49.49,49.53,49.46,49.51,111025.0,35.8221,35.8511,35.8004,35.8366,111025.0
2017-10-06 13:00:00,49.51,49.55,49.47,49.49,135179.0,35.8366,35.8656,35.8077,35.8221,135179.0
2017-10-06 13:30:00,49.5,49.51,49.45,49.49,86206.0,35.8294,35.8366,35.7932,35.8221,86206.0
2017-10-06 14:00:00,49.49,49.52,49.43,49.5,158609.0,35.8221,35.8439,35.7787,35.8294,158609.0
2017-10-06 14:30:00,49.5,49.52,49.45,49.52,111380.0,35.8294,35.8439,35.7932,35.8439,111380.0
2017-10-06 15:00:00,49.51,49.55,49.5,49.55,237624.0,35.8366,35.8656,35.8294,35.8656,237624.0
2017-10-06 15:30:00,49.54,49.61,49.51,49.59,430387.0,35.8583,35.909,35.8366,35.8945,430387.0
2017-10-09 09:30:00,49.57,49.65,49.51,49.58,393322.0,35.88,35.938,35.8366,35.8873,393322.0
2017-10-09 10:00:00,49.58,49.6,49.51,49.57,204577.0,35.8873,35.9018,35.8366,35.88,204577.0
2017-10-09 10:30:00,49.56,49.6,49.56,49.59,221227.0,35.8728,35.9018,35.8728,35.8945,221227.0
2017-10-09 11:00:00,49.59,49.65,49.56,49.63,159495.0,35.8945,35.938,35.8728,35.9235,159495.0
2017-10-09 11:30:00,49.63,49.68,49.61,49.68,105952.0,35.9235,35.9597,35.909,35.9597,105952.0
2017-10-09 12:00:00,49.68,49.7,49.6,49.7,154759.0,35.9597,35.9741,35.9018,35.9741,154759.0
2017-10-09 12:30:00,49.7,49.71,49.58,49.66,124131.0,35.9741,35.9814,35.8873,35.9452,124131.0
2017-10-09 13:00:00,49.66,49.68,49.6,49.61,120196.0,35.9452,35.9597,35.9018,35.909,120196.0
2017-10-09 13:30:00,49.61,49.68,49.59,49.67,123365.0,35.909,35.9597,35.8945,35.9524,123365.0
2017-10-09 14:00:00,49.66,49.69,49.63,49.66,123246.0,35.9452,35.9669,35.9235,35.9452,123246.0
2017-10-09 14:30:00,49.66,49.7,49.61,49.63,167896.0,35.9452,35.9741,35.909,35.9235,167896.0
2017-10-09 15:00:00,49.63,49.66,49.61,49.66,184015.0,35.9235,35.9452,35.909,35.9452,184015.0
2017-10-09 15:30:00,49.66,49.7,49.61,49.66,410489.0,35.9452,35.9741,35.909,35.9452,410489.0
2017-10-10 09:30:00,49.74,49.89,49.64,49.89,239676.0,36.0031,36.1117,35.9307,36.1117,239676.0
2017-10-10 10:00:00,49.89,50.04,49.87,50.04,376333.0,36.1117,36.2202,36.0972,36.2202,376333.0
2017-10-10 10:30:00,50.04,50.05,49.93,50.02,173689.0,36.2202,36.2275,36.1406,36.2058,173689.0
2017-10-10 11:00:00,50.02,50.15,49.99,50.12,148945.0,36.2058,36.2999,36.1841,36.2782,148945.0
2017-10-10 11:30:00,50.11,50.13,50.03,50.09,129091.0,36.2709,36.2854,36.213,36.2564,129091.0
2017-10-10 12:00:00,50.09,50.19,50.09,50.19,121430.0,36.2564,36.3288,36.2564,36.3288,121430.0
2017-10-10 12:30:00,50.19,50.21,50.14,50.18,115994.0,36.3288,36.3433,36.2926,36.3216,115994.0
2017-10-10 13:00:00,50.18,50.18,50.03,50.07,158781.0,36.3216,36.3216,36.213,36.242,158781.0
2017-10-10 13:30:00,50.07,50.17,50.01,50.13,117367.0,36.242,36.3143,36.1985,36.2854,117367.0
2017-10-10 14:00:00,50.13,50.15,50.08,50.13,134582.0,36.2854,36.2999,36.2492,36.2854,134582.0
2017-10-10 14:30:00,50.13,50.15,50.09,50.13,134320.0,36.2854,36.2999,36.2564,36.2854,134320.0
2017-10-10 15:00:00,50.13,50.17,50.11,50.12,203096.0,36.2854,36.3143,36.2709,36.2782,203096.0
2017-10-10 15:30:00,50.12,50.26,50.1,50.26,634177.0,36.2782,36.3795,36.2637,36.3795,634177.0
2017-10-11 09:30:00,50.09,50.76,50.09,50.45,501616.0,36.2564,36.7414,36.2564,36.517,501616.0
2017-10-11 10:00:00,50.45,50.6,50.39,50.5,246040.0,36.517,36.6256,36.4736,36.5532,246040.0
2017-10-11 10:30:00,50.49,50.5,50.25,50.32,226195.0,36.546,36.5532,36.3723,36.4229,226195.0
2017-10-11 11:00:00,50.32,50.42,50.3,50.37,152073.0,36.4229,36.4953,36.4084,36.4591,152073.0
2017-10-11 11:30:00,50.37,50.5,50.34,50.48,157779.0,36.4591,36.5532,36.4374,36.5387,157779.0
2017-10-11 12:00:00,50.49,50.49,50.39,50.41,100848.0,36.546,36.546,36.4736,36.4881,100848.0
2017-10-11 12:30:00,50.4,50.5,50.39,50.46,155014.0,36.4808,36.5532,36.4736,36.5243,155014.0
2017-10-11 13:00:00,50.46,50.55,50.45,50.54,126998.0,36.5243,36.5894,36.517,36.5822,126998.0
2017-10-11 13:30:00,50.53,50.56,50.49,50.54,184047.0,36.5749,36.5966,36.546,36.5822,184047.0
2017-10-11 14:00:00,50.55,50.62,50.37,50.37,212705.0,36.5894,36.6401,36.4591,36.4591,212705.0
2017-10-11 14:30:00,50.37,50.46,50.35,50.44,199796.0,36.4591,36.5243,36.4446,36.5098,199796.0
2017-10-11 15:00:00,50.44,50.45,50.36,50.4,173086.0,36.5098,36.517,36.4519,36.4808,173086.0
2017-10-11 15:30:00,50.39,50.55,50.39,50.47,707165.0,36.4736,36.5894,36.4736,36.5315,707165.0
2017-10-12 09:30:00,50.48,50.56,50.39,50.54,166241.0,36.5387,36.5966,36.4736,36.5822,166241.0
2017-10-12 10:00:00,50.54,50.67,50.49,50.67,152961.0,36.5822,36.6763,36.546,36.6763,152961.0
2017-10-12 10:30:00,50.66,50.74,50.62,50.72,228532.0,36.669,36.7269,36.6401,36.7124,228532.0
2017-10-12 11:00:00,50.72,50.72,50.55,50.61,175008.0,36.7124,36.7124,36.5894,36.6328,175008.0
2017-10-12 11:30:00,50.61,50.66,50.55,50.61,201727.0,36.6328,36.669,36.5894,36.6328,201727.0
2017-10-12 12:00:00,50.6,50.64,50.57,50.61,85691.0,36.6256,36.6545,36.6039,36.6328,85691.0
2017-10-12 12:30:00,50.6,50.68,50.6,50.66,132652.0,36.6256,36.6835,36.6256,36.669,132652.0
2017-10-12 13:00:00,50.66,50.73,50.65,50.73,134619.0,36.669,36.7197,36.6618,36.7197,134619.0
2017-10-12 13:30:00,50.73,50.74,50.68,50.74,200860.0,36.7197,36.7269,36.6835,36.7269,200860.0
2017-10-12 14:00:00,50.73,50.75,50.68,50.72,134220.0,36.7197,36.7342,36.6835,36.7124,134220.0
2017-10-12 14:30:00,50.71,50.85,50.71,50.83,185974.0,36.7052,36.8065,36.7052,36.7921,185974.0
2017-10-12 15:00:00,50.83,50.85,50.78,50.78,299928.0,36.7921,36.8065,36.7559,36.7559,299928.0
2017-10-12 15:30:00,50.79,50.8,50.65,50.75,630097.0,36.7631,36.7704,36.6618,36.7342,630097.0
2017-10-13 09:30:00,50.85,51.14,50.76,50.9,592765.0,36.8065,37.0165,36.7414,36.8427,592765.0
2017-10-13 10:00:00,50.9,51.08,50.82,51.05,265178.0,36.8427,36.973,36.7848,36.9513,265178.0
2017-10-13 10:30:00,51.05,51.08,50.89,50.9,232676.0,36.9513,36.973,36.8355,36.8427,232676.0
2017-10-13 11:00:00,50.9,50.97,50.88,50.95,169161.0,36.8427,36.8934,36.8283,36.8789,169161.0
2017-10-13 11:30:00,50.95,50.95,50.83,50.84,159348.0,36.8789,36.8789,36.7921,36.7993,159348.0
2017-10-13 12:00:00,50.84,50.88,50.77,50.87,121546.0,36.7993,36.8283,36.7486,36.821,121546.0
2017-10-13 12:30:00,50.87,50.97,50.86,50.97,114603.0,36.821,36.8934,36.8138,36.8934,114603.0
2017-10-13 13:00:00,50.97,51.03,50.92,51.03,116582.0,36.8934,36.9368,36.8572,36.9368,116582.0
2017-10-13 13:30:00,51.03,51.04,50.87,50.88,141479.0,36.9368,36.9441,36.821,36.8283,141479.0
2017-10-13 14:00:00,50.88,50.89,50.76,50.82,200629.0,36.8283,36.8355,36.7414,36.7848,200629.0
2017-10-13 14:30:00,50.82,50.87,50.75,50.87,330392.0,36.7848,36.821,36.7342,36.821,330392.0
2017-10-13 15:00:00,50.87,51.06,50.86,50.97,350181.0,36.821,36.9585,36.8138,36.8934,350181.0
2017-10-13 15:30:00,50.98,50.98,50.91,50.97,767756.0,36.9006,36.9006,36.85,36.8934,767756.0
2017-10-16 09:30:00,50.84,51.1,50.81,51.09,480734.0,36.7993,36.9875,36.7776,36.9803,480734.0
2017-10-16 10:00:00,51.1,51.25,51.05,51.2,319458.0,36.9875,37.0961,36.9513,37.0599,319458.0
2017-10-16 10:30:00,51.2,51.21,51.07,51.1,192626.0,37.0599,37.0671,36.9658,36.9875,192626.0
2017-10-16 11:00:00,51.11,51.22,51.1,51.21,211201.0,36.9947,37.0744,36.9875,37.0671,211201.0
2017-10-16 11:30:00,51.22,51.23,51.13,51.2,273211.0,37.0744,37.0816,37.0092,37.0599,273211.0
2017-10-16 12:00:00,51.2,51.24,51.05,51.12,208254.0,37.0599,37.0888,36.9513,37.002,208254.0
2017-10-16 12:30:00,51.11,51.19,51.1,51.14,81940.0,36.9947,37.0526,36.9875,37.0165,81940.0
2017-10-16 13:00:00,51.14,51.24,51.14,51.19,182196.0,37.0165,37.0888,37.0165,37.0526,182196.0
2017-10-16 13:30:00,51.19,51.27,51.15,51.27,205831.0,37.0526,37.1106,37.0237,37.1106,205831.0
2017-10-16 14:00:00,51.27,51.27,51.09,51.15,175510.0,37.1106,37.1106,36.9803,37.0237,175510.0
2017-10-16 14:30:00,51.14,51.28,51.11,51.24,225662.0,37.0165,37.1178,36.9947,37.0888,225662.0
2017-10-16 15:00:00,51.23,51.24,51.08,51.12,385250.0,37.0816,37.0888,36.973,37.002,385250.0
2017-10-16 15:30:00,51.11,51.16,51.03,51.14,752777.0,36.9947,37.0309,36.9368,37.0165,752777.0
2017-10-17 09:30:00,51.07,51.1,50.74,50.86,448498.0,36.9658,36.9875,36.7269,36.8138,448498.0
2017-10-17 10:00:00,50.86,50.88,50.73,50.81,191285.0,36.8138,36.8283,36.7197,36.7776,191285.0
2017-10-17 10:30:00,50.81,50.87,50.74,50.75,172973.0,36.7776,36.821,36.7269,36.7342,172973.0
2017-10-17 11:00:00,50.75,50.8,50.73,50.79,121760.0,36.7342,36.7704,36.7197,36.7631,121760.0
2017-10-17 11:30:00,50.79,50.87,50.77,50.86,131381.0,36.7631,36.821,36.7486,36.8138,131381.0
2017-10-17 12:00:00,50.87,50.89,50.82,50.84,208819.0,36.821,36.8355,36.7848,36.7993,208819.0
2017-10-17 12:30:00,50.83,50.93,50.83,50.84,104303.0,36.7921,36.8645,36.7921,36.7993,104303.0
2017-10-17 13:00:00,50.83,50.86,50.8,50.82,109787.0,36.7921,36.8138,36.7704,36.7848,109787.0
2017-10-17 13:30:00,50.82,50.88,50.81,50.87,102659.0,36.7848,36.8283,36.7776,36.821,102659.0
2017-10-17 14:00:00,50.86,50.95,50.85,50.91,149201.0,36.8138,36.8789,36.8065,36.85,149201.0
2017-10-17 14:30:00,50.91,51.13,50.9,51.03,313007.0,36.85,37.0092,36.8427,36.9368,313007.0
2017-10-17 15:00:00,51.02,51.06,50.99,51.05,151237.0,36.9296,36.9585,36.9079,36.9513,151237.0
2017-10-17 15:30:00,51.05,51.22,51.04,51.16,459361.0,36.9513,37.0744,36.9441,37.0309,459361.0
2017-10-18 09:30:00,51.03,51.08,50.92,51.03,225348.0,36.9368,36.973,36.8572,36.9368,225348.0
2017-10-18 10:00:00,51.03,51.04,50.87,50.9,166309.0,36.9368,36.9441,36.821,36.8427,166309.0
2017-10-18 10:30:00,50.9,50.99,50.9,50.96,121241.0,36.8427,36.9079,36.8427,36.8862,121241.0
2017-10-18 11:00:00,50.96,50.98,50.93,50.97,103453.0,36.8862,36.9006,36.8645,36.8934,103453.0
2017-10-18 11:30:00,50.97,50.99,50.91,50.92,57912.0,36.8934,36.9079,36.85,36.8572,57912.0
2017-10-18 12:00:00,50.92,51.05,50.88,51.04,139905.0,36.8572,36.9513,36.8283,36.9441,139905.0
2017-10-18 12:30:00,51.03,51.06,51.03,51.05,73504.0,36.9368,36.9585,36.9368,36.9513,73504.0
2017-10-18 13:00:00,51.05,51.15,51.05,51.1,117354.0,36.9513,37.0237,36.9513,36.9875,117354.0
2017-10-18 13:30:00,51.1,51.13,51.05,51.1,96958.0,36.9875,37.0092,36.9513,36.9875,96958.0
2017-10-18 14:00:00,51.1,51.14,51.07,51.14,134044.0,36.9875,37.0165,36.9658,37.0165,134044.0
2017-10-18 14:30:00,51.13,51.16,51.09,51.13,108552.0,37.0092,37.0309,36.9803,37.0092,108552.0
2017-10-18 15:00:00,51.13,51.22,51.12,51.22,152100.0,37.0092,37.0744,37.002,37.0744,152100.0
2017-10-18 15:30:00,51.22,51.27,51.19,51.27,470039.0,37.0744,37.1106,37.0526,37.1106,470039.0
2017-10-19 09:30:00,51.3,51.64,51.28,51.56,422001.0,37.1323,37.3784,37.1178,37.3205,422001.0
2017-10-19 10:00:00,51.57,51.63,51.53,51.6,220584.0,37.3277,37.3711,37.2987,37.3494,220584.0
2017-10-19 10:30:00,51.61,51.67,51.58,51.62,265986.0,37.3567,37.4001,37.3349,37.3639,265986.0
2017-10-19 11:00:00,51.62,51.72,51.61,51.71,193061.0,37.3639,37.4363,37.3567,37.429,193061.0
2017-10-19 11:30:00,51.72,51.87,51.61,51.85,210820.0,37.4363,37.5448,37.3567,37.5304,210820.0
2017-10-19 12:00:00,51.86,51.86,51.77,51.84,214053.0,37.5376,37.5376,37.4725,37.5231,214053.0
2017-10-19 12:30:00,51.84,51.94,51.81,51.93,195161.0,37.5231,37.5955,37.5014,37.5883,195161.0
2017-10-19 13:00:00,51.93,52.0,51.88,52.0,406667.0,37.5883,37.6389,37.5521,37.6389,406667.0
2017-10-19 13:30:00,52.0,52.0,51.92,51.96,341486.0,37.6389,37.6389,37.581,37.61,341486.0
2017-10-19 14:00:00,51.96,51.99,51.94,51.98,175511.0,37.61,37.6317,37.5955,37.6245,175511.0
2017-10-19 14:30:00,51.97,52.01,51.93,51.95,676147.0,37.6172,37.6462,37.5883,37.6028,676147.0
2017-10-19 15:00:00,51.96,52.03,51.92,52.0,295190.0,37.61,37.6607,37.581,37.6389,295190.0
2017-10-19 15:30:00,51.99,52.03,51.91,52.02,531559.0,37.6317,37.6607,37.5738,37.6534,531559.0
2017-10-20 09:30:00,51.9,52.06,51.8,51.98,543768.0,37.5666,37.6824,37.4942,37.6245,543768.0
2017-10-20 10:00:00,51.97,52.16,51.94,52.1,230171.0,37.6172,37.7548,37.5955,37.7113,230171.0
2017-10-20 10:30:00,52.09,52.34,52.07,52.32,315391.0,37.7041,37.885,37.6896,37.8706,315391.0
2017-10-20 11:00:00,52.32,52.32,52.08,52.14,377201.0,37.8706,37.8706,37.6969,37.7403,377201.0
2017-10-20 11:30:00,52.14,52.14,51.98,52.05,214034.0,37.7403,37.7403,37.6245,37.6751,214034.0
2017-10-20 12:00:00,52.05,52.12,52.02,52.07,157180.0,37.6751,37.7258,37.6534,37.6896,157180.0
2017-10-20 12:30:00,52.06,52.1,52.02,52.04,104906.0,37.6824,37.7113,37.6534,37.6679,104906.0
2017-10-20 13:00:00,52.03,52.03,51.96,52.01,105554.0,37.6607,37.6607,37.61,37.6462,105554.0
2017-10-20 13:30:00,52.01,52.03,51.95,51.97,103340.0,37.6462,37.6607,37.6028,37.6172,103340.0
2017-10-20 14:00:00,51.97,52.1,51.95,52.09,158960.0,37.6172,37.7113,37.6028,37.7041,158960.0
2017-10-20 14:30:00,52.09,52.16,52.07,52.1,159210.0,37.7041,37.7548,37.6896,37.7113,159210.0
2017-10-20 15:00:00,52.1,52.14,52.06,52.12,146598.0,37.7113,37.7403,37.6824,37.7258,146598.0
2017-10-20 15:30:00,52.12,52.23,52.12,52.21,409011.0,37.7258,37.8054,37.7258,37.7909,409011.0
2017-10-23 09:30:00,52.14,52.21,51.96,52.06,259972.0,37.7403,37.7909,37.61,37.6824,259972.0
2017-10-23 10:00:00,52.07,52.11,52.04,52.07,134542.0,37.6896,37.7186,37.6679,37.6896,134542.0
2017-10-23 10:30:00,52.07,52.1,52.01,52.02,149914.0,37.6896,37.7113,37.6462,37.6534,149914.0
2017-10-23 11:00:00,52.02,52.08,52.01,52.04,131088.0,37.6534,37.6969,37.6462,37.6679,131088.0
2017-10-23 11:30:00,52.05,52.15,52.04,52.1,150688.0,37.6751,37.7475,37.6679,37.7113,150688.0
2017-10-23 12:00:00,52.1,52.12,52.04,52.06,100597.0,37.7113,37.7258,37.6679,37.6824,100597.0
2017-10-23 12:30:00,52.05,52.12,52.05,52.09,88483.0,37.6751,37.7258,37.6751,37.7041,88483.0
2017-10-23 13:00:00,52.09,52.13,52.08,52.13,83086.0,37.7041,37.733,37.6969,37.733,83086.0
2017-10-23 13:30:00,52.12,52.15,52.1,52.13,145035.0,37.7258,37.7475,37.7113,37.733,145035.0
2017-10-23 14:00:00,52.14,52.21,52.11,52.21,105045.0,37.7403,37.7909,37.7186,37.7909,105045.0
2017-10-23 14:30:00,52.2,52.21,52.15,52.21,141960.0,37.7837,37.7909,37.7475,37.7909,141960.0
2017-10-23 15:00:00,52.22,52.22,52.16,52.21,147705.0,37.7982,37.7982,37.7548,37.7909,147705.0
2017-10-23 15:30:00,52.22,52.28,52.19,52.2,615498.0,37.7982,37.8416,37.7765,37.7837,615498.0
2017-10-24 09:30:00,52.07,52.27,51.9,52.26,548503.0,37.6896,37.8344,37.5666,37.8271,548503.0
2017-10-24 10:00:00,52.26,52.32,52.2,52.25,220967.0,37.8271,37.8706,37.7837,37.8199,220967.0
2017-10-24 10:30:00,52.25,52.29,52.2,52.28,294162.0,37.8199,37.8489,37.7837,37.8416,294162.0
2017-10-24 11:00:00,52.28,52.35,52.27,52.3,239769.0,37.8416,37.8923,37.8344,37.8561,239769.0
2017-10-24 11:30:00,52.29,52.32,52.18,52.26,462751.0,37.8489,37.8706,37.7692,37.8271,462751.0
2017-10-24 12:00:00,52.26,52.28,52.12,52.22,325582.0,37.8271,37.8416,37.7258,37.7982,325582.0
2017-10-24 12:30:00,52.23,52.35,52.22,52.34,347107.0,37.8054,37.8923,37.7982,37.885,347107.0
2017-10-24 13:00:00,52.34,52.38,52.25,52.26,194895.0,37.885,37.914,37.8199,37.8271,194895.0
2017-10-24 13:30:00,52.25,52.29,52.22,52.26,240309.0,37.8199,37.8489,37.7982,37.8271,240309.0
2017-10-24 14:00:00,52.25,52.32,52.17,52.31,257168.0,37.8199,37.8706,37.762,37.8633,257168.0
2017-10-24 14:30:00,52.32,52.38,52.28,52.31,225759.0,37.8706,37.914,37.8416,37.8633,225759.0
2017-10-24 15:00:00,52.31,52.35,52.28,52.29,203630.0,37.8633,37.8923,37.8416,37.8489,203630.0
2017-10-24 15:30:00,52.29,52.41,52.29,52.37,582415.0,37.8489,37.9357,37.8489,37.9068,582415.0
2017-10-25 09:30:00,52.18,52.26,51.73,51.73,797317.0,37.7692,37.8271,37.4435,37.4435,797317.0
2017-10-25 10:00:00,51.75,51.89,51.69,51.88,339400.0,37.458,37.5593,37.4146,37.5521,339400.0
2017-10-25 10:30:00,51.89,51.89,51.79,51.88,210909.0,37.5593,37.5593,37.4869,37.5521,210909.0
2017-10-25 11:00:00,51.88,52.13,51.82,52.05,222211.0,37.5521,37.733,37.5087,37.6751,222211.0
2017-10-25 11:30:00,52.06,52.13,52.02,52.11,154299.0,37.6824,37.733,37.6534,37.7186,154299.0
2017-10-25 12:00:00,52.13,52.13,51.98,52.0,167763.0,37.733,37.733,37.6245,37.6389,167763.0
2017-10-25 12:30:00,52.0,52.1,51.97,52.06,195298.0,37.6389,37.7113,37.6172,37.6824,195298.0
2017-10-25 13:00:00,52.06,52.09,52.01,52.03,100380.0,37.6824,37.7041,37.6462,37.6607,100380.0
2017-10-25 13:30:00,52.04,52.23,52.0,52.18,160064.0,37.6679,37.8054,37.6389,37.7692,160064.0
2017-10-25 14:00:00,52.18,52.25,52.14,52.22,185898.0,37.7692,37.8199,37.7403,37.7982,185898.0
2017-10-25 14:30:00,52.23,52.28,52.2,52.26,198104.0,37.8054,37.8416,37.7837,37.8271,198104.0
2017-10-25 15:00:00,52.27,52.33,52.22,52.31,254716.0,37.8344,37.8778,37.7982,37.8633,254716.0
2017-10-25 15:30:00,52.3,52.32,52.14,52.23,662713.0,37.8561,37.8706,37.7403,37.8054,662713.0
2017-10-26 09:30:00,52.35,52.59,52.32,52.51,410572.0,37.8923,38.066,37.8706,38.0081,410572.0
2017-10-26 10:00:00,52.51,52.51,52.11,52.14,268402.0,38.0081,38.0081,37.7186,37.7403,268402.0
2017-10-26 10:30:00,52.13,52.36,52.12,52.3,192983.0,37.733,37.8995,37.7258,37.8561,192983.0
2017-10-26 11:00:00,52.29,52.29,52.02,52.06,182133.0,37.8489,37.8489,37.6534,37.6824,182133.0
2017-10-26 11:30:00,52.05,52.19,52.05,52.16,119348.0,37.6751,37.7765,37.6751,37.7548,119348.0
2017-10-26 12:00:00,52.15,52.24,52.11,52.21,104965.0,37.7475,37.8127,37.7186,37.7909,104965.0
2017-10-26 12:30:00,52.22,52.24,52.04,52.1,135618.0,37.7982,37.8127,37.6679,37.7113,135618.0
2017-10-26 13:00:00,52.1,52.16,52.07,52.16,97337.0,37.7113,37.7548,37.6896,37.7548,97337.0
2017-10-26 13:30:00,52.16,52.19,52.0,52.06,145319.0,37.7548,37.7765,37.6389,37.6824,145319.0
2017-10-26 14:00:00,52.06,52.13,52.06,52.11,102235.0,37.6824,37.733,37.6824,37.7186,102235.0
2017-10-26 14:30:00,52.11,52.16,52.06,52.08,137697.0,37.7186,37.7548,37.6824,37.6969,137697.0
2017-10-26 15:00:00,52.09,52.14,52.07,52.1,154397.0,37.7041,37.7403,37.6896,37.7113,154397.0
2017-10-26 15:30:00,52.1,52.15,52.05,52.06,684780.0,37.7113,37.7475,37.6751,37.6824,684780.0
2017-10-27 09:30:00,51.98,52.04,51.82,51.88,309427.0,37.6245,37.6679,37.5087,37.5521,309427.0
2017-10-27 10:00:00,51.89,52.3,51.87,52.15,369689.0,37.5593,37.8561,37.5448,37.7475,369689.0
2017-10-27 10:30:00,52.15,52.25,52.05,52.11,276970.0,37.7475,37.8199,37.6751,37.7186,276970.0
2017-10-27 11:00:00,52.1,52.2,52.09,52.14,175534.0,37.7113,37.7837,37.7041,37.7403,175534.0
2017-10-27 11:30:00,52.13,52.14,51.96,51.96,127785.0,37.733,37.7403,37.61,37.61,127785.0
2017-10-27 12:00:00,51.97,52.04,51.95,52.0,156835.0,37.6172,37.6679,37.6028,37.6389,156835.0
2017-10-27 12:30:00,51.99,52.04,51.96,52.03,107879.0,37.6317,37.6679,37.61,37.6607,107879.0
2017-10-27 13:00:00,52.03,52.03,51.99,52.0,75126.0,37.6607,37.6607,37.6317,37.6389,75126.0
2017-10-27 13:30:00,52.0,52.01,51.91,51.98,147558.0,37.6389,37.6462,37.5738,37.6245,147558.0
2017-10-27 14:00:00,51.98,52.07,51.97,52.02,110771.0,37.6245,37.6896,37.6172,37.6534,110771.0
2017-10-27 14:30:00,52.02,52.05,51.98,52.04,85527.0,37.6534,37.6751,37.6245,37.6679,85527.0
2017-10-27 15:00:00,52.04,52.07,51.99,52.05,174670.0,37.6679,37.6896,37.6317,37.6751,174670.0
2017-10-27 15:30:00,52.05,52.1,51.99,52.09,560859.0,37.6751,37.7113,37.6317,37.7041,560859.0
2017-10-30 09:30:00,52.04,52.16,51.88,51.95,644621.0,37.6679,37.7548,37.5521,37.6028,644621.0
2017-10-30 10:00:00,51.96,52.04,51.9,51.96,164769.0,37.61,37.6679,37.5666,37.61,164769.0
2017-10-30 10:30:00,51.96,52.17,51.95,52.1,127776.0,37.61,37.762,37.6028,37.7113,127776.0
2017-10-30 11:00:00,52.1,52.11,51.97,52.02,334331.0,37.7113,37.7186,37.6172,37.6534,334331.0
2017-10-30 11:30:00,52.02,52.1,52.01,52.06,149405.0,37.6534,37.7113,37.6462,37.6824,149405.0
2017-10-30 12:00:00,52.06,52.13,52.02,52.06,106209.0,37.6824,37.733,37.6534,37.6824,106209.0
2017-10-30 12:30:00,52.06,52.07,51.96,51.96,103897.0,37.6824,37.6896,37.61,37.61,103897.0
2017-10-30 13:00:00,51.96,52.04,51.96,51.98,64506.0,37.61,37.6679,37.61,37.6245,64506.0
2017-10-30 13:30:00,51.98,52.04,51.95,51.98,88386.0,37.6245,37.6679,37.6028,37.6245,88386.0
2017-10-30 14:00:00,51.98,52.04,51.95,52.03,125630.0,37.6245,37.6679,37.6028,37.6607,125630.0
2017-10-30 14:30:00,52.04,52.07,52.0,52.02,111825.0,37.6679,37.6896,37.6389,37.6534,111825.0
2017-10-30 15:00:00,52.02,52.09,51.99,52.08,136521.0,37.6534,37.7041,37.6317,37.6969,136521.0
2017-10-30 15:30:00,52.09,52.17,52.07,52.09,421060.0,37.7041,37.762,37.6896,37.7041,421060.0
2017-10-31 09:30:00,52.02,52.23,51.91,52.04,337330.0,37.6534,37.8054,37.5738,37.6679,337330.0
2017-10-31 10:00:00,52.05,52.21,51.91,52.2,301359.0,37.6751,37.7909,37.5738,37.7837,301359.0
2017-10-31 10:30:00,52.2,52.25,52.12,52.14,225459.0,37.7837,37.8199,37.7258,37.7403,225459.0
2017-10-31 11:00:00,52.14,52.28,52.14,52.23,150257.0,37.7403,37.8416,37.7403,37.8054,150257.0
2017-10-31 11:30:00,52.23,52.24,52.08,52.16,111051.0,37.8054,37.8127,37.6969,37.7548,111051.0
2017-10-31 12:00:00,52.17,52.18,52.11,52.12,111961.0,37.762,37.7692,37.7186,37.7258,111961.0
2017-10-31 12:30:00,52.12,52.18,52.04,52.06,399452.0,37.7258,37.7692,37.6679,37.6824,399452.0
2017-10-31 13:00:00,52.05,52.11,52.02,52.04,168292.0,37.6751,37.7186,37.6534,37.6679,168292.0
2017-10-31 13:30:00,52.03,52.05,51.98,51.98,238532.0,37.6607,37.6751,37.6245,37.6245,238532.0
2017-10-31 14:00:00,51.98,52.02,51.88,52.01,171727.0,37.6245,37.6534,37.5521,37.6462,171727.0
2017-10-31 14:30:00,52.02,52.06,51.98,52.06,177787.0,37.6534,37.6824,37.6245,37.6824,177787.0
2017-10-31 15:00:00,52.06,52.23,52.05,52.2,288706.0,37.6824,37.8054,37.6751,37.7837,288706.0
2017-10-31 15:30:00,52.2,52.23,52.08,52.2,806465.0,37.7837,37.8054,37.6969,37.7837,806465.0
2017-11-01 09:30:00,52.4,52.4,51.76,52.01,367721.0,37.9285,37.9285,37.4652,37.6462,367721.0
2017-11-01 10:00:00,52.02,52.14,51.9,51.96,249093.0,37.6534,37.7403,37.5666,37.61,249093.0
2017-11-01 10:30:00,51.95,52.24,51.95,52.16,180800.0,37.6028,37.8127,37.6028,37.7548,180800.0
2017-11-01 11:00:00,52.16,52.19,51.85,51.87,175582.0,37.7548,37.7765,37.5304,37.5448,175582.0
2017-11-01 11:30:00,51.86,51.94,51.81,51.94,143216.0,37.5376,37.5955,37.5014,37.5955,143216.0
2017-11-01 12:00:00,51.93,52.02,51.88,51.99,116338.0,37.5883,37.6534,37.5521,37.6317,116338.0
2017-11-01 12:30:00,51.98,52.07,51.87,52.06,107440.0,37.6245,37.6896,37.5448,37.6824,107440.0
2017-11-01 13:00:00,52.05,52.15,51.99,52.0,140166.0,37.6751,37.7475,37.6317,37.6389,140166.0
2017-11-01 13:30:00,51.99,52.18,51.81,52.14,277311.0,37.6317,37.7692,37.5014,37.7403,277311.0
2017-11-01 14:00:00,52.13,52.34,52.04,52.12,246703.0,37.733,37.885,37.6679,37.7258,246703.0
2017-11-01 14:30:00,52.12,52.13,52.02,52.05,200735.0,37.7258,37.733,37.6534,37.6751,200735.0
2017-11-01 15:00:00,52.04,52.2,52.02,52.19,213018.0,37.6679,37.7837,37.6534,37.7765,213018.0
2017-11-01 15:30:00,52.19,52.19,52.03,52.08,619163.0,37.7765,37.7765,37.6607,37.6969,619163.0
2017-11-02 09:30:00,52.38,52.75,52.2,52.61,462075.0,37.914,38.1818,37.7837,38.0805,462075.0
2017-11-02 10:00:00,52.58,52.72,52.51,52.59,400956.0,38.0588,38.1601,38.0081,38.066,400956.0
2017-11-02 10:30:00,52.6,52.82,52.57,52.77,279285.0,38.0732,38.2325,38.0515,38.1963,279285.0
2017-11-02 11:00:00,52.77,52.98,52.77,52.98,472013.0,38.1963,38.3483,38.1963,38.3483,472013.0
2017-11-02 11:30:00,52.97,53.23,52.94,53.18,628337.0,38.3411,38.5293,38.3193,38.4931,628337.0
2017-11-02 12:00:00,53.19,53.22,52.96,53.05,281989.0,38.5003,38.522,38.3338,38.399,281989.0
2017-11-02 12:30:00,53.05,53.05,52.69,52.82,380388.0,38.399,38.399,38.1384,38.2325,380388.0
2017-11-02 13:00:00,52.83,53.08,52.82,53.04,239164.0,38.2397,38.4207,38.2325,38.3917,239164.0
2017-11-02 13:30:00,53.04,53.06,52.89,52.97,216306.0,38.3917,38.4062,38.2832,38.3411,216306.0
2017-11-02 14:00:00,52.96,53.15,52.92,53.14,227762.0,38.3338,38.4713,38.3049,38.4641,227762.0
2017-11-02 14:30:00,53.14,53.14,52.92,52.99,241627.0,38.4641,38.4641,38.3049,38.3555,241627.0
2017-11-02 15:00:00,52.98,53.11,52.97,53.06,388245.0,38.3483,38.4424,38.3411,38.4062,388245.0
2017-11-02 15:30:00,53.07,53.27,53.0,53.26,1117911.0,38.4134,38.5582,38.3628,38.551,1117911.0
2017-11-03 09:30:00,53.09,53.51,53.03,53.15,435514.0,38.4279,38.7319,38.3845,38.4713,435514.0
2017-11-03 10:00:00,53.17,53.24,53.08,53.17,279758.0,38.4858,38.5365,38.4207,38.4858,279758.0
2017-11-03 10:30:00,53.17,53.23,53.05,53.18,156922.0,38.4858,38.5293,38.399,38.4931,156922.0
2017-11-03 11:00:00,53.18,53.23,53.08,53.16,191057.0,38.4931,38.5293,38.4207,38.4786,191057.0
2017-11-03 11:30:00,53.15,53.19,53.1,53.12,166583.0,38.4713,38.5003,38.4352,38.4496,166583.0
2017-11-03 12:00:00,53.12,53.22,53.11,53.14,144976.0,38.4496,38.522,38.4424,38.4641,144976.0
2017-11-03 12:30:00,53.14,53.17,53.1,53.13,100326.0,38.4641,38.4858,38.4352,38.4569,100326.0
2017-11-03 13:00:00,53.12,53.13,53.01,53.05,131951.0,38.4496,38.4569,38.37,38.399,131951.0
2017-11-03 13:30:00,53.05,53.08,53.01,53.03,164670.0,38.399,38.4207,38.37,38.3845,164670.0
2017-11-03 14:00:00,53.03,53.04,52.92,53.01,198774.0,38.3845,38.3917,38.3049,38.37,198774.0
2017-11-03 14:30:00,53.01,53.03,52.83,52.83,289562.0,38.37,38.3845,38.2397,38.2397,289562.0
2017-11-03 15:00:00,52.83,52.88,52.75,52.81,282682.0,38.2397,38.2759,38.1818,38.2252,282682.0
2017-11-03 15:30:00,52.8,52.81,52.42,52.44,1438807.0,38.218,38.2252,37.943,37.9574,1438807.0
2017-11-06 09:30:00,52.34,52.35,51.73,51.77,663105.0,37.885,37.8923,37.4435,37.4725,663105.0
2017-11-06 10:00:00,51.77,52.0,51.77,51.97,309259.0,37.4725,37.6389,37.4725,37.6172,309259.0
2017-11-06 10:30:00,51.97,52.07,51.85,52.06,248971.0,37.6172,37.6896,37.5304,37.6824,248971.0
2017-11-06 11:00:00,52.06,52.08,51.93,51.97,290333.0,37.6824,37.6969,37.5883,37.6172,290333.0
2017-11-06 11:30:00,51.96,51.97,51.86,51.96,367537.0,37.61,37.6172,37.5376,37.61,367537.0
2017-11-06 12:00:00,51.95,52.0,51.76,51.84,231991.0,37.6028,37.6389,37.4652,37.5231,231991.0
2017-11-06 12:30:00,51.84,51.91,51.82,51.89,199113.0,37.5231,37.5738,37.5087,37.5593,199113.0
2017-11-06 13:00:00,51.89,51.9,51.69,51.73,254980.0,37.5593,37.5666,37.4146,37.4435,254980.0
2017-11-06 13:30:00,51.73,51.87,51.71,51.77,203959.0,37.4435,37.5448,37.429,37.4725,203959.0
2017-11-06 14:00:00,51.78,51.78,51.7,51.72,190874.0,37.4797,37.4797,37.4218,37.4363,190874.0
2017-11-06 14:30:00,51.72,51.73,51.61,51.69,274908.0,37.4363,37.4435,37.3567,37.4146,274908.0
2017-11-06 15:00:00,51.7,51.75,51.56,51.73,414678.0,37.4218,37.458,37.3205,37.4435,414678.0
2017-11-06 15:30:00,51.73,51.74,51.63,51.65,860341.0,37.4435,37.4508,37.3711,37.3856,860341.0
2017-11-07 09:30:00,51.72,51.81,51.31,51.67,494657.0,37.4363,37.5014,37.1395,37.4001,494657.0
2017-11-07 10:00:00,51.67,51.72,51.41,51.59,684389.0,37.4001,37.4363,37.2119,37.3422,684389.0
2017-11-07 10:30:00,51.6,51.76,51.53,51.71,310201.0,37.3494,37.4652,37.2987,37.429,310201.0
2017-11-07 11:00:00,51.71,51.87,51.66,51.77,275418.0,37.429,37.5448,37.3928,37.4725,275418.0
2017-11-07 11:30:00,51.76,51.82,51.68,51.75,271964.0,37.4652,37.5087,37.4073,37.458,271964.0
2017-11-07 12:00:00,51.75,51.9,51.66,51.89,215946.0,37.458,37.5666,37.3928,37.5593,215946.0
2017-11-07 12:30:00,51.89,51.96,51.84,51.86,112584.0,37.5593,37.61,37.5231,37.5376,112584.0
2017-11-07 13:00:00,51.87,51.99,51.87,51.91,118001.0,37.5448,37.6317,37.5448,37.5738,118001.0
2017-11-07 13:30:00,51.9,51.92,51.85,51.87,141457.0,37.5666,37.581,37.5304,37.5448,141457.0
2017-11-07 14:00:00,51.87,51.94,51.81,51.85,226671.0,37.5448,37.5955,37.5014,37.5304,226671.0
2017-11-07 14:30:00,51.85,51.92,51.84,51.9,170917.0,37.5304,37.581,37.5231,37.5666,170917.0
2017-11-07 15:00:00,51.9,51.96,51.76,51.77,697064.0,37.5666,37.61,37.4652,37.4725,697064.0
2017-11-07 15:30:00,51.77,51.79,51.69,51.71,921912.0,37.4725,37.4869,37.4146,37.429,921912.0
2017-11-08 09:30:00,51.74,52.0,51.72,51.8,263413.0,37.4508,37.6389,37.4363,37.4942,263413.0
2017-11-08 10:00:00,51.79,51.81,51.5,51.51,378765.0,37.4869,37.5014,37.277,37.2843,378765.0
2017-11-08 10:30:00,51.51,51.52,51.27,51.31,476405.0,37.2843,37.2915,37.1106,37.1395,476405.0
2017-11-08 11:00:00,51.3,51.4,51.28,51.3,542953.0,37.1323,37.2047,37.1178,37.1323,542953.0
2017-11-08 11:30:00,51.3,51.36,51.24,51.34,383179.0,37.1323,37.1757,37.0888,37.1612,383179.0
2017-11-08 12:00:00,51.33,51.34,51.24,51.3,212420.0,37.154,37.1612,37.0888,37.1323,212420.0
2017-11-08 12:30:00,51.3,51.42,51.29,51.42,230221.0,37.1323,37.2191,37.125,37.2191,230221.0
2017-11-08 13:00:00,51.41,51.56,51.36,51.56,165909.0,37.2119,37.3205,37.1757,37.3205,165909.0
2017-11-08 13:30:00,51.56,51.61,51.52,51.61,165680.0,37.3205,37.3567,37.2915,37.3567,165680.0
2017-11-08 14:00:00,51.62,51.67,51.57,51.66,264829.0,37.3639,37.4001,37.3277,37.3928,264829.0
2017-11-08 14:30:00,51.67,51.8,51.65,51.79,259684.0,37.4001,37.4942,37.3856,37.4869,259684.0
2017-11-08 15:00:00,51.78,51.9,51.77,51.82,363214.0,37.4797,37.5666,37.4725,37.5087,363214.0
2017-11-08 15:30:00,51.82,51.89,51.77,51.78,579178.0,37.5087,37.5593,37.4725,37.4797,579178.0
2017-11-09 09:30:00,51.75,51.94,51.56,51.87,304843.0,37.458,37.5955,37.3205,37.5448,304843.0
2017-11-09 10:00:00,51.87,51.93,51.75,51.76,258782.0,37.5448,37.5883,37.458,37.4652,258782.0
2017-11-09 10:30:00,51.77,51.81,51.55,51.61,279272.0,37.4725,37.5014,37.3132,37.3567,279272.0
2017-11-09 11:00:00,51.61,51.8,51.6,51.8,211397.0,37.3567,37.4942,37.3494,37.4942,211397.0
2017-11-09 11:30:00,51.8,51.95,51.75,51.95,156296.0,37.4942,37.6028,37.458,37.6028,156296.0
2017-11-09 12:00:00,51.95,51.95,51.71,51.73,198150.0,37.6028,37.6028,37.429,37.4435,198150.0
2017-11-09 12:30:00,51.73,51.81,51.68,51.71,134795.0,37.4435,37.5014,37.4073,37.429,134795.0
2017-11-09 13:00:00,51.7,51.8,51.7,51.78,126512.0,37.4218,37.4942,37.4218,37.4797,126512.0
2017-11-09 13:30:00,51.79,51.87,51.74,51.77,136830.0,37.4869,37.5448,37.4508,37.4725,136830.0
2017-11-09 14:00:00,51.76,51.99,51.75,51.99,192212.0,37.4652,37.6317,37.458,37.6317,192212.0
2017-11-09 14:30:00,51.98,51.99,51.91,51.95,150584.0,37.6245,37.6317,37.5738,37.6028,150584.0
2017-11-09 15:00:00,51.95,52.0,51.9,52.0,206110.0,37.6028,37.6389,37.5666,37.6389,206110.0
2017-11-09 15:30:00,52.0,52.02,51.92,52.01,574956.0,37.6389,37.6534,37.581,37.6462,574956.0
2017-11-10 09:30:00,51.73,51.73,51.44,51.53,328784.0,37.4435,37.4435,37.2336,37.2987,328784.0
2017-11-10 10:00:00,51.52,51.62,51.5,51.55,171666.0,37.2915,37.3639,37.277,37.3132,171666.0
2017-11-10 10:30:00,51.56,51.65,51.54,51.63,136862.0,37.3205,37.3856,37.306,37.3711,136862.0
2017-11-10 11:00:00,51.64,51.65,51.49,51.49,164596.0,37.3784,37.3856,37.2698,37.2698,164596.0
2017-11-10 11:30:00,51.49,51.55,51.45,51.52,127708.0,37.2698,37.3132,37.2408,37.2915,127708.0
2017-11-10 12:00:00,51.53,51.62,51.49,51.6,118793.0,37.2987,37.3639,37.2698,37.3494,118793.0
2017-11-10 12:30:00,51.6,51.62,51.57,51.59,116385.0,37.3494,37.3639,37.3277,37.3422,116385.0
2017-11-10 13:00:00,51.6,51.6,51.5,51.53,140909.0,37.3494,37.3494,37.277,37.2987,140909.0
2017-11-10 13:30:00,51.53,51.56,51.45,51.51,177981.0,37.2987,37.3205,37.2408,37.2843,177981.0
2017-11-10 14:00:00,51.51,51.64,51.51,51.61,169775.0,37.2843,37.3784,37.2843,37.3567,169775.0
2017-11-10 14:30:00,51.61,51.62,51.46,51.48,199585.0,37.3567,37.3639,37.2481,37.2626,199585.0
2017-11-10 15:00:00,51.48,51.49,51.41,51.41,321588.0,37.2626,37.2698,37.2119,37.2119,321588.0
2017-11-10 15:30:00,51.41,51.42,51.32,51.37,695904.0,37.2119,37.2191,37.1467,37.1829,695904.0
2017-11-13 09:30:00,51.45,51.66,51.4,51.56,179425.0,37.2408,37.3928,37.2047,37.3205,179425.0
2017-11-13 10:00:00,51.56,51.71,51.5,51.66,156230.0,37.3205,37.429,37.277,37.3928,156230.0
2017-11-13 10:30:00,51.67,51.81,51.65,51.79,173446.0,37.4001,37.5014,37.3856,37.4869,173446.0
2017-11-13 11:00:00,51.79,51.83,51.74,51.81,149423.0,37.4869,37.5159,37.4508,37.5014,149423.0
2017-11-13 11:30:00,51.81,51.96,51.8,51.93,130300.0,37.5014,37.61,37.4942,37.5883,130300.0
2017-11-13 12:00:00,51.92,51.96,51.86,51.96,91422.0,37.581,37.61,37.5376,37.61,91422.0
2017-11-13 12:30:00,51.96,51.99,51.91,51.96,95781.0,37.61,37.6317,37.5738,37.61,95781.0
2017-11-13 13:00:00,51.97,51.99,51.86,51.89,120969.0,37.6172,37.6317,37.5376,37.5593,120969.0
2017-11-13 13:30:00,51.88,51.9,51.81,51.87,104503.0,37.5521,37.5666,37.5014,37.5448,104503.0
2017-11-13 14:00:00,51.86,51.9,51.78,51.78,132433.0,37.5376,37.5666,37.4797,37.4797,132433.0
2017-11-13 14:30:00,51.79,51.79,51.74,51.78,130925.0,37.4869,37.4869,37.4508,37.4797,130925.0
2017-11-13 15:00:00,51.77,51.8,51.73,51.77,220093.0,37.4725,37.4942,37.4435,37.4725,220093.0
2017-11-13 15:30:00,51.77,51.85,51.72,51.82,411769.0,37.4725,37.5304,37.4363,37.5087,411769.0
2017-11-14 09:30:00,51.71,51.95,51.64,51.83,309149.0,37.429,37.6028,37.3784,37.5159,309149.0
2017-11-14 10:00:00,51.83,51.99,51.76,51.99,186099.0,37.5159,37.6317,37.4652,37.6317,186099.0
2017-11-14 10:30:00,51.99,52.15,51.98,52.14,175417.0,37.6317,37.7475,37.6245,37.7403,175417.0
2017-11-14 11:00:00,52.14,52.23,52.12,52.16,217697.0,37.7403,37.8054,37.7258,37.7548,217697.0
2017-11-14 11:30:00,52.16,52.25,52.07,52.16,254566.0,37.7548,37.8199,37.6896,37.7548,254566.0
2017-11-14 12:00:00,52.16,52.19,52.08,52.16,134835.0,37.7548,37.7765,37.6969,37.7548,134835.0
2017-11-14 12:30:00,52.16,52.18,52.11,52.17,87553.0,37.7548,37.7692,37.7186,37.762,87553.0
2017-11-14 13:00:00,52.17,52.3,52.16,52.29,199175.0,37.762,37.8561,37.7548,37.8489,199175.0
2017-11-14 13:30:00,52.29,52.31,52.2,52.2,117495.0,37.8489,37.8633,37.7837,37.7837,117495.0
2017-11-14 14:00:00,52.21,52.25,52.04,52.06,150156.0,37.7909,37.8199,37.6679,37.6824,150156.0
2017-11-14 14:30:00,52.07,52.21,52.06,52.16,155990.0,37.6896,37.7909,37.6824,37.7548,155990.0
2017-11-14 15:00:00,52.16,52.28,52.1,52.27,267690.0,37.7548,37.8416,37.7113,37.8344,267690.0
2017-11-14 15:30:00,52.28,52.34,52.22,52.31,697175.0,37.8416,37.885,37.7982,37.8633,697175.0
2017-11-15 09:30:00,52.34,52.65,52.18,52.42,233322.0,37.885,38.1094,37.7692,37.943,233322.0
2017-11-15 10:00:00,52.41,52.45,52.14,52.18,265554.0,37.9357,37.9647,37.7403,37.7692,265554.0
2017-11-15 10:30:00,52.18,52.22,52.01,52.05,355410.0,37.7692,37.7982,37.6462,37.6751,355410.0
2017-11-15 11:00:00,52.05,52.09,51.88,51.88,210845.0,37.6751,37.7041,37.5521,37.5521,210845.0
2017-11-15 11:30:00,51.88,52.02,51.85,52.0,108082.0,37.5521,37.6534,37.5304,37.6389,108082.0
2017-11-15 12:00:00,52.0,52.15,51.98,52.13,156778.0,37.6389,37.7475,37.6245,37.733,156778.0
2017-11-15 12:30:00,52.14,52.16,52.1,52.13,92373.0,37.7403,37.7548,37.7113,37.733,92373.0
2017-11-15 13:00:00,52.13,52.15,52.06,52.13,100856.0,37.733,37.7475,37.6824,37.733,100856.0
2017-11-15 13:30:00,52.12,52.13,51.95,51.97,115922.0,37.7258,37.733,37.6028,37.6172,115922.0
2017-11-15 14:00:00,51.96,52.02,51.91,52.0,147059.0,37.61,37.6534,37.5738,37.6389,147059.0
2017-11-15 14:30:00,52.0,52.02,51.9,51.93,165684.0,37.6389,37.6534,37.5666,37.5883,165684.0
2017-11-15 15:00:00,51.94,51.99,51.9,51.96,247595.0,37.5955,37.6317,37.5666,37.61,247595.0
2017-11-15 15:30:00,51.97,51.98,51.91,51.93,688239.0,37.6172,37.6245,37.5738,37.5883,688239.0
2017-11-16 09:30:00,51.95,52.03,51.62,51.67,381421.0,37.6028,37.6607,37.3639,37.4001,381421.0
2017-11-16 10:00:00,51.66,51.76,51.58,51.64,140971.0,37.3928,37.4652,37.3349,37.3784,140971.0
2017-11-16 10:30:00,51.64,52.03,51.62,51.94,725563.0,37.3784,37.6607,37.3639,37.5955,725563.0
2017-11-16 11:00:00,51.94,51.97,51.84,51.88,243734.0,37.5955,37.6172,37.5231,37.5521,243734.0
2017-11-16 11:30:00,51.88,51.9,51.82,51.87,146146.0,37.5521,37.5666,37.5087,37.5448,146146.0
2017-11-16 12:00:00,51.87,51.95,51.84,51.87,118895.0,37.5448,37.6028,37.5231,37.5448,118895.0
2017-11-16 12:30:00,51.87,51.88,51.84,51.85,112260.0,37.5448,37.5521,37.5231,37.5304,112260.0
2017-11-16 13:00:00,51.86,51.94,51.85,51.87,132707.0,37.5376,37.5955,37.5304,37.5448,132707.0
2017-11-16 13:30:00,51.88,51.9,51.83,51.89,97282.0,37.5521,37.5666,37.5159,37.5593,97282.0
2017-11-16 14:00:00,51.88,51.94,51.85,51.88,155032.0,37.5521,37.5955,37.5304,37.5521,155032.0
2017-11-16 14:30:00,51.88,51.93,51.86,51.87,179050.0,37.5521,37.5883,37.5376,37.5448,179050.0
2017-11-16 15:00:00,51.88,51.91,51.84,51.89,576468.0,37.5521,37.5738,37.5231,37.5593,576468.0
2017-11-16 15:30:00,51.89,51.94,51.84,51.94,688039.0,37.5593,37.5955,37.5231,37.5955,688039.0
2017-11-17 09:30:00,51.37,51.63,51.25,51.28,516240.0,37.606,37.7964,37.5182,37.5402,516240.0
2017-11-17 10:00:00,51.26,51.37,51.23,51.26,155576.0,37.5255,37.606,37.5036,37.5255,155576.0
2017-11-17 10:30:00,51.25,51.28,51.15,51.23,259092.0,37.5182,37.5402,37.445,37.5036,259092.0
2017-11-17 11:00:00,51.23,51.31,51.18,51.26,373748.0,37.5036,37.5621,37.467,37.5255,373748.0
2017-11-17 11:30:00,51.25,51.32,51.24,51.26,193044.0,37.5182,37.5694,37.5109,37.5255,193044.0
2017-11-17 12:00:00,51.25,51.41,51.25,51.41,203811.0,37.5182,37.6353,37.5182,37.6353,203811.0
2017-11-17 12:30:00,51.41,51.42,51.3,51.36,204970.0,37.6353,37.6427,37.5548,37.5987,204970.0
2017-11-17 13:00:00,51.35,51.36,51.26,51.28,194246.0,37.5914,37.5987,37.5255,37.5402,194246.0
2017-11-17 13:30:00,51.27,51.3,51.22,51.23,137200.0,37.5328,37.5548,37.4962,37.5036,137200.0
2017-11-17 14:00:00,51.24,51.24,51.13,51.14,144816.0,37.5109,37.5109,37.4304,37.4377,144816.0
2017-11-17 14:30:00,51.14,51.14,51.03,51.07,152912.0,37.4377,37.4377,37.3571,37.3864,152912.0
2017-11-17 15:00:00,51.08,51.11,51.04,51.05,203820.0,37.3938,37.4157,37.3645,37.3718,203820.0
2017-11-17 15:30:00,51.05,51.05,50.95,50.97,853139.0,37.3718,37.3718,37.2986,37.3132,853139.0
2017-11-20 09:30:00,51.05,51.06,50.97,51.04,189256.0,37.3718,37.3791,37.3132,37.3645,189256.0
2017-11-20 10:00:00,51.05,51.07,50.98,51.01,139708.0,37.3718,37.3864,37.3205,37.3425,139708.0
2017-11-20 10:30:00,51.02,51.16,51.02,51.13,164079.0,37.3498,37.4523,37.3498,37.4304,164079.0
2017-11-20 11:00:00,51.13,51.21,51.13,51.2,189284.0,37.4304,37.4889,37.4304,37.4816,189284.0
2017-11-20 11:30:00,51.2,51.3,51.19,51.29,155870.0,37.4816,37.5548,37.4743,37.5475,155870.0
2017-11-20 12:00:00,51.3,51.3,51.22,51.27,135777.0,37.5548,37.5548,37.4962,37.5328,135777.0
2017-11-20 12:30:00,51.27,51.32,51.24,51.24,104400.0,37.5328,37.5694,37.5109,37.5109,104400.0
2017-11-20 13:00:00,51.23,51.25,51.17,51.21,88530.0,37.5036,37.5182,37.4596,37.4889,88530.0
2017-11-20 13:30:00,51.21,51.22,51.12,51.13,141194.0,37.4889,37.4962,37.423,37.4304,141194.0
2017-11-20 14:00:00,51.14,51.17,51.12,51.16,83479.0,37.4377,37.4596,37.423,37.4523,83479.0
2017-11-20 14:30:00,51.16,51.17,51.09,51.11,76571.0,37.4523,37.4596,37.4011,37.4157,76571.0
2017-11-20 15:00:00,51.12,51.13,51.09,51.11,313970.0,37.423,37.4304,37.4011,37.4157,313970.0
2017-11-20 15:30:00,51.12,51.18,51.08,51.18,703663.0,37.423,37.467,37.3938,37.467,703663.0
2017-11-21 09:30:00,51.26,51.49,51.2,51.2,282162.0,37.5255,37.6939,37.4816,37.4816,282162.0
2017-11-21 10:00:00,51.19,51.26,51.18,51.25,101207.0,37.4743,37.5255,37.467,37.5182,101207.0
2017-11-21 10:30:00,51.25,51.31,51.23,51.25,84383.0,37.5182,37.5621,37.5036,37.5182,84383.0
2017-11-21 11:00:00,51.26,51.31,51.23,51.3,90119.0,37.5255,37.5621,37.5036,37.5548,90119.0
2017-11-21 11:30:00,51.3,51.37,51.27,51.33,134256.0,37.5548,37.606,37.5328,37.5768,134256.0
2017-11-21 12:00:00,51.33,51.36,51.26,51.34,142977.0,37.5768,37.5987,37.5255,37.5841,142977.0
2017-11-21 12:30:00,51.34,51.36,51.26,51.29,80281.0,37.5841,37.5987,37.5255,37.5475,80281.0
2017-11-21 13:00:00,51.28,51.34,51.28,51.31,67630.0,37.5402,37.5841,37.5402,37.5621,67630.0
2017-11-21 13:30:00,51.32,51.35,51.29,51.34,64606.0,37.5694,37.5914,37.5475,37.5841,64606.0
2017-11-21 14:00:00,51.34,51.39,51.33,51.34,76648.0,37.5841,37.6207,37.5768,37.5841,76648.0
2017-11-21 14:30:00,51.34,51.35,51.28,51.29,93236.0,37.5841,37.5914,37.5402,37.5475,93236.0
2017-11-21 15:00:00,51.29,51.31,51.24,51.3,160135.0,37.5475,37.5621,37.5109,37.5548,160135.0
2017-11-21 15:30:00,51.3,51.37,51.26,51.3,545332.0,37.5548,37.606,37.5255,37.5548,545332.0
2017-11-22 09:30:00,51.36,51.43,51.25,51.35,264881.0,37.5987,37.65,37.5182,37.5914,264881.0
2017-11-22 10:00:00,51.35,51.35,51.23,51.25,121856.0,37.5914,37.5914,37.5036,37.5182,121856.0
2017-11-22 10:30:00,51.25,51.26,51.12,51.23,244691.0,37.5182,37.5255,37.423,37.5036,244691.0
2017-11-22 11:00:00,51.24,51.34,51.19,51.3,180719.0,37.5109,37.5841,37.4743,37.5548,180719.0
2017-11-22 11:30:00,51.3,51.35,51.27,51.33,139670.0,37.5548,37.5914,37.5328,37.5768,139670.0
2017-11-22 12:00:00,51.33,51.44,51.33,51.43,129837.0,37.5768,37.6573,37.5768,37.65,129837.0
2017-11-22 12:30:00,51.43,51.44,51.36,51.4,105894.0,37.65,37.6573,37.5987,37.628,105894.0
2017-11-22 13:00:00,51.4,51.42,51.34,51.36,62231.0,37.628,37.6427,37.5841,37.5987,62231.0
2017-11-22 13:30:00,51.37,51.37,51.3,51.3,56899.0,37.606,37.606,37.5548,37.5548,56899.0
2017-11-22 14:00:00,51.3,51.39,51.29,51.37,105343.0,37.5548,37.6207,37.5475,37.606,105343.0
2017-11-22 14:30:00,51.36,51.38,51.3,51.35,85732.0,37.5987,37.6134,37.5548,37.5914,85732.0
2017-11-22 15:00:00,51.35,51.36,51.3,51.32,122052.0,37.5914,37.5987,37.5548,37.5694,122052.0
2017-11-22 15:30:00,51.31,51.38,51.28,51.36,572512.0,37.5621,37.6134,37.5402,37.5987,572512.0
2017-11-24 09:30:00,51.4,51.66,51.4,51.54,179378.0,37.628,37.8183,37.628,37.7305,179378.0
2017-11-24 10:00:00,51.54,51.6,51.49,51.58,81893.0,37.7305,37.7744,37.6939,37.7598,81893.0
2017-11-24 10:30:00,51.57,51.61,51.53,51.53,81295.0,37.7525,37.7817,37.7232,37.7232,81295.0
2017-11-24 11:00:00,51.53,51.55,51.47,51.5,151356.0,37.7232,37.7378,37.6793,37.7012,151356.0
2017-11-24 11:30:00,51.49,51.5,51.37,51.38,87177.0,37.6939,37.7012,37.606,37.6134,87177.0
2017-11-24 12:00:00,51.38,51.43,51.36,51.38,87364.0,37.6134,37.65,37.5987,37.6134,87364.0
2017-11-24 12:30:00,51.38,51.45,51.37,51.41,214381.0,37.6134,37.6646,37.606,37.6353,214381.0
2017-11-27 09:30:00,51.41,51.46,51.23,51.41,268968.0,37.6353,37.6719,37.5036,37.6353,268968.0
2017-11-27 10:00:00,51.41,51.49,51.37,51.43,223355.0,37.6353,37.6939,37.606,37.65,223355.0
2017-11-27 10:30:00,51.43,51.51,51.4,51.51,167237.0,37.65,37.7085,37.628,37.7085,167237.0
2017-11-27 11:00:00,51.51,51.59,51.47,51.54,159557.0,37.7085,37.7671,37.6793,37.7305,159557.0
2017-11-27 11:30:00,51.54,51.61,51.54,51.59,157165.0,37.7305,37.7817,37.7305,37.7671,157165.0
2017-11-27 12:00:00,51.6,51.64,51.58,51.62,110320.0,37.7744,37.8037,37.7598,37.7891,110320.0
2017-11-27 12:30:00,51.61,51.64,51.6,51.63,118562.0,37.7817,37.8037,37.7744,37.7964,118562.0
2017-11-27 13:00:00,51.63,51.64,51.59,51.63,220370.0,37.7964,37.8037,37.7671,37.7964,220370.0
2017-11-27 13:30:00,51.63,51.63,51.55,51.61,132359.0,37.7964,37.7964,37.7378,37.7817,132359.0
2017-11-27 14:00:00,51.6,51.63,51.55,51.58,135017.0,37.7744,37.7964,37.7378,37.7598,135017.0
2017-11-27 14:30:00,51.58,51.61,51.54,51.6,214719.0,37.7598,37.7817,37.7305,37.7744,214719.0
2017-11-27 15:00:00,51.6,51.63,51.58,51.6,222679.0,37.7744,37.7964,37.7598,37.7744,222679.0
2017-11-27 15:30:00,51.6,51.66,51.54,51.56,828314.0,37.7744,37.8183,37.7305,37.7451,828314.0
2017-11-28 09:30:00,51.6,51.67,51.19,51.41,545026.0,37.7744,37.8257,37.4743,37.6353,545026.0
2017-11-28 10:00:00,51.42,51.43,51.32,51.32,237001.0,37.6427,37.65,37.5694,37.5694,237001.0
2017-11-28 10:30:00,51.33,51.39,51.29,51.32,226348.0,37.5768,37.6207,37.5475,37.5694,226348.0
2017-11-28 11:00:00,51.31,51.35,51.26,51.35,118912.0,37.5621,37.5914,37.5255,37.5914,118912.0
2017-11-28 11:30:00,51.35,51.49,51.3,51.48,270454.0,37.5914,37.6939,37.5548,37.6866,270454.0
2017-11-28 12:00:00,51.48,51.61,51.47,51.55,133959.0,37.6866,37.7817,37.6793,37.7378,133959.0
2017-11-28 12:30:00,51.55,51.59,51.53,51.57,85887.0,37.7378,37.7671,37.7232,37.7525,85887.0
2017-11-28 13:00:00,51.57,51.59,51.43,51.48,192766.0,37.7525,37.7671,37.65,37.6866,192766.0
2017-11-28 13:30:00,51.49,51.55,51.42,51.54,113720.0,37.6939,37.7378,37.6427,37.7305,113720.0
2017-11-28 14:00:00,51.54,51.55,51.45,51.48,98568.0,37.7305,37.7378,37.6646,37.6866,98568.0
2017-11-28 14:30:00,51.48,51.48,51.43,51.45,84142.0,37.6866,37.6866,37.65,37.6646,84142.0
2017-11-28 15:00:00,51.45,51.47,51.41,51.42,183140.0,37.6646,37.6793,37.6353,37.6427,183140.0
2017-11-28 15:30:00,51.41,51.5,51.35,51.5,542646.0,37.6353,37.7012,37.5914,37.7012,542646.0
2017-11-29 09:30:00,51.28,51.37,51.0,51.05,597958.0,37.5402,37.606,37.3352,37.3718,597958.0
2017-11-29 10:00:00,51.05,51.11,50.79,50.83,522896.0,37.3718,37.4157,37.1815,37.2107,522896.0
2017-11-29 10:30:00,50.84,50.99,50.82,50.96,384895.0,37.2181,37.3279,37.2034,37.3059,384895.0
2017-11-29 11:00:00,50.96,51.01,50.86,50.89,246620.0,37.3059,37.3425,37.2327,37.2547,246620.0
2017-11-29 11:30:00,50.88,51.12,50.81,51.11,327525.0,37.2473,37.423,37.1961,37.4157,327525.0
2017-11-29 12:00:00,51.11,51.3,51.05,51.26,267299.0,37.4157,37.5548,37.3718,37.5255,267299.0
2017-11-29 12:30:00,51.26,51.28,51.1,51.22,153690.0,37.5255,37.5402,37.4084,37.4962,153690.0
2017-11-29 13:00:00,51.22,51.22,51.06,51.11,97872.0,37.4962,37.4962,37.3791,37.4157,97872.0
2017-11-29 13:30:00,51.11,51.2,51.1,51.1,125576.0,37.4157,37.4816,37.4084,37.4084,125576.0
2017-11-29 14:00:00,51.11,51.17,51.05,51.09,173629.0,37.4157,37.4596,37.3718,37.4011,173629.0
2017-11-29 14:30:00,51.08,51.1,50.96,50.98,198828.0,37.3938,37.4084,37.3059,37.3205,198828.0
2017-11-29 15:00:00,50.98,51.02,50.87,50.98,244244.0,37.3205,37.3498,37.24,37.3205,244244.0
2017-11-29 15:30:00,50.98,51.1,50.96,51.08,599946.0,37.3205,37.4084,37.3059,37.3938,599946.0
2017-11-30 09:30:00,51.21,51.5,51.21,51.3,285731.0,37.4889,37.7012,37.4889,37.5548,285731.0
2017-11-30 10:00:00,51.28,51.39,51.28,51.36,283542.0,37.5402,37.6207,37.5402,37.5987,283542.0
2017-11-30 10:30:00,51.37,51.44,51.25,51.42,216273.0,37.606,37.6573,37.5182,37.6427,216273.0
2017-11-30 11:00:00,51.42,51.44,51.32,51.36,190517.0,37.6427,37.6573,37.5694,37.5987,190517.0
2017-11-30 11:30:00,51.36,51.38,51.17,51.23,168575.0,37.5987,37.6134,37.4596,37.5036,168575.0
2017-11-30 12:00:00,51.24,51.45,51.19,51.43,116417.0,37.5109,37.6646,37.4743,37.65,116417.0
2017-11-30 12:30:00,51.44,51.5,51.29,51.3,178450.0,37.6573,37.7012,37.5475,37.5548,178450.0
2017-11-30 13:00:00,51.3,51.31,51.12,51.14,214153.0,37.5548,37.5621,37.423,37.4377,214153.0
2017-11-30 13:30:00,51.14,51.19,51.08,51.18,130847.0,37.4377,37.4743,37.3938,37.467,130847.0
2017-11-30 14:00:00,51.18,51.19,51.09,51.13,141663.0,37.467,37.4743,37.4011,37.4304,141663.0
2017-11-30 14:30:00,51.12,51.15,51.07,51.11,188795.0,37.423,37.445,37.3864,37.4157,188795.0
2017-11-30 15:00:00,51.11,51.22,51.1,51.14,195203.0,37.4157,37.4962,37.4084,37.4377,195203.0
2017-11-30 15:30:00,51.14,51.31,51.14,51.21,625856.0,37.4377,37.5621,37.4377,37.4889,625856.0
2017-12-01 09:30:00,51.45,51.54,51.24,51.37,272754.0,37.6646,37.7305,37.5109,37.606,272754.0
2017-12-01 10:00:00,51.37,51.44,51.14,51.17,310208.0,37.606,37.6573,37.4377,37.4596,310208.0
2017-12-01 10:30:00,51.16,51.18,50.93,50.98,214713.0,37.4523,37.467,37.2839,37.3205,214713.0
2017-12-01 11:00:00,50.98,51.32,50.97,51.25,559073.0,37.3205,37.5694,37.3132,37.5182,559073.0
2017-12-01 11:30:00,51.25,51.52,50.84,51.09,568775.0,37.5182,37.7159,37.2181,37.4011,568775.0
2017-12-01 12:00:00,51.1,51.28,50.97,51.09,319995.0,37.4084,37.5402,37.3132,37.4011,319995.0
2017-12-01 12:30:00,51.11,51.11,50.83,50.91,183624.0,37.4157,37.4157,37.2107,37.2693,183624.0
2017-12-01 13:00:00,50.91,50.99,50.88,50.91,143346.0,37.2693,37.3279,37.2473,37.2693,143346.0
2017-12-01 13:30:00,50.91,50.98,50.85,50.95,113055.0,37.2693,37.3205,37.2254,37.2986,113055.0
2017-12-01 14:00:00,50.96,51.07,50.95,51.02,93878.0,37.3059,37.3864,37.2986,37.3498,93878.0
2017-12-01 14:30:00,51.02,51.15,51.0,51.13,90338.0,37.3498,37.445,37.3352,37.4304,90338.0
2017-12-01 15:00:00,51.13,51.16,50.95,50.98,282814.0,37.4304,37.4523,37.2986,37.3205,282814.0
2017-12-01 15:30:00,50.97,51.13,50.97,51.1,526281.0,37.3132,37.4304,37.3132,37.4084,526281.0
2017-12-04 09:30:00,51.37,51.46,50.81,51.09,622874.0,37.606,37.6719,37.1961,37.4011,622874.0
2017-12-04 10:00:00,51.07,51.31,51.06,51.08,384504.0,37.3864,37.5621,37.3791,37.3938,384504.0
2017-12-04 10:30:00,51.07,51.12,51.0,51.09,167105.0,37.3864,37.423,37.3352,37.4011,167105.0
2017-12-04 11:00:00,51.09,51.1,50.86,51.01,285863.0,37.4011,37.4084,37.2327,37.3425,285863.0
2017-12-04 11:30:00,51.0,51.01,50.87,50.88,211890.0,37.3352,37.3425,37.24,37.2473,211890.0
2017-12-04 12:00:00,50.89,50.92,50.65,50.66,300571.0,37.2547,37.2766,37.079,37.0863,300571.0
2017-12-04 12:30:00,50.66,50.69,50.56,50.59,169442.0,37.0863,37.1082,37.0131,37.035,169442.0
2017-12-04 13:00:00,50.59,50.63,50.47,50.61,209462.0,37.035,37.0643,36.9472,37.0497,209462.0
2017-12-04 13:30:00,50.61,50.64,50.53,50.6,185352.0,37.0497,37.0716,36.9911,37.0424,185352.0
2017-12-04 14:00:00,50.6,50.65,50.56,50.61,135599.0,37.0424,37.079,37.0131,37.0497,135599.0
2017-12-04 14:30:00,50.61,50.64,50.54,50.59,274999.0,37.0497,37.0716,36.9984,37.035,274999.0
2017-12-04 15:00:00,50.59,50.6,50.38,50.44,307586.0,37.035,37.0424,36.8813,36.9252,307586.0
2017-12-04 15:30:00,50.44,50.44,50.23,50.31,1093983.0,36.9252,36.9252,36.7715,36.8301,1093983.0
2017-12-05 09:30:00,50.33,50.5,49.69,49.89,693014.0,36.8447,36.9692,36.3762,36.5226,693014.0
2017-12-05 10:00:00,49.9,50.27,49.79,50.15,663120.0,36.5299,36.8008,36.4494,36.7129,663120.0
2017-12-05 10:30:00,50.15,50.37,50.08,50.2,466741.0,36.7129,36.874,36.6617,36.7495,466741.0
2017-12-05 11:00:00,50.2,50.35,50.11,50.27,386308.0,36.7495,36.8593,36.6837,36.8008,386308.0
2017-12-05 11:30:00,50.26,50.31,50.18,50.2,264999.0,36.7935,36.8301,36.7349,36.7495,264999.0
2017-12-05 12:00:00,50.2,50.27,50.14,50.26,153722.0,36.7495,36.8008,36.7056,36.7935,153722.0
2017-12-05 12:30:00,50.26,50.31,50.23,50.3,130827.0,36.7935,36.8301,36.7715,36.8227,130827.0
2017-12-05 13:00:00,50.3,50.37,50.21,50.37,215127.0,36.8227,36.874,36.7569,36.874,215127.0
2017-12-05 13:30:00,50.37,50.44,50.26,50.4,196025.0,36.874,36.9252,36.7935,36.8959,196025.0
2017-12-05 14:00:00,50.4,50.47,50.29,50.32,286167.0,36.8959,36.9472,36.8154,36.8374,286167.0
2017-12-05 14:30:00,50.32,50.37,50.28,50.34,176748.0,36.8374,36.874,36.8081,36.852,176748.0
2017-12-05 15:00:00,50.34,50.39,50.2,50.34,266176.0,36.852,36.8886,36.7495,36.852,266176.0
2017-12-05 15:30:00,50.35,50.42,50.25,50.35,690420.0,36.8593,36.9106,36.7861,36.8593,690420.0
2017-12-06 09:30:00,50.46,50.74,50.43,50.65,425144.0,36.9399,37.1448,36.9179,37.079,425144.0
2017-12-06 10:00:00,50.64,50.66,50.42,50.45,247157.0,37.0716,37.0863,36.9106,36.9326,247157.0
2017-12-06 10:30:00,50.46,50.56,50.43,50.5,166021.0,36.9399,37.0131,36.9179,36.9692,166021.0
2017-12-06 11:00:00,50.5,50.72,50.5,50.66,182166.0,36.9692,37.1302,36.9692,37.0863,182166.0
2017-12-06 11:30:00,50.66,50.69,50.59,50.64,179538.0,37.0863,37.1082,37.035,37.0716,179538.0
2017-12-06 12:00:00,50.64,50.68,50.58,50.62,145123.0,37.0716,37.1009,37.0277,37.057,145123.0
2017-12-06 12:30:00,50.62,50.67,50.55,50.66,123971.0,37.057,37.0936,37.0058,37.0863,123971.0
2017-12-06 13:00:00,50.66,50.75,50.62,50.71,157185.0,37.0863,37.1522,37.057,37.1229,157185.0
2017-12-06 13:30:00,50.71,50.79,50.68,50.76,131853.0,37.1229,37.1815,37.1009,37.1595,131853.0
2017-12-06 14:00:00,50.76,50.88,50.76,50.8,390984.0,37.1595,37.2473,37.1595,37.1888,390984.0
2017-12-06 14:30:00,50.8,50.92,50.76,50.87,239498.0,37.1888,37.2766,37.1595,37.24,239498.0
2017-12-06 15:00:00,50.88,50.95,50.83,50.93,246543.0,37.2473,37.2986,37.2107,37.2839,246543.0
2017-12-06 15:30:00,50.94,50.94,50.82,50.89,603087.0,37.2913,37.2913,37.2034,37.2547,603087.0
2017-12-07 09:30:00,50.78,51.09,50.45,51.05,510177.0,37.1741,37.4011,36.9326,37.3718,510177.0
2017-12-07 10:00:00,51.04,51.1,50.78,50.79,648872.0,37.3645,37.4084,37.1741,37.1815,648872.0
2017-12-07 10:30:00,50.79,50.82,50.71,50.72,176725.0,37.1815,37.2034,37.1229,37.1302,176725.0
2017-12-07 11:00:00,50.72,50.81,50.64,50.7,162343.0,37.1302,37.1961,37.0716,37.1156,162343.0
2017-12-07 11:30:00,50.71,50.75,50.63,50.66,190001.0,37.1229,37.1522,37.0643,37.0863,190001.0
2017-12-07 12:00:00,50.67,50.8,50.66,50.8,279108.0,37.0936,37.1888,37.0863,37.1888,279108.0
2017-12-07 12:30:00,50.8,50.96,50.71,50.92,281709.0,37.1888,37.3059,37.1229,37.2766,281709.0
2017-12-07 13:00:00,50.91,51.01,50.86,51.0,246595.0,37.2693,37.3425,37.2327,37.3352,246595.0
2017-12-07 13:30:00,51.01,51.08,50.94,51.01,255807.0,37.3425,37.3938,37.2913,37.3425,255807.0
2017-12-07 14:00:00,51.01,51.09,50.96,51.01,212424.0,37.3425,37.4011,37.3059,37.3425,212424.0
2017-12-07 14:30:00,51.01,51.03,50.89,50.93,218236.0,37.3425,37.3571,37.2547,37.2839,218236.0
2017-12-07 15:00:00,50.92,51.1,50.92,51.1,386229.0,37.2766,37.4084,37.2766,37.4084,386229.0
2017-12-07 15:30:00,51.1,51.34,51.06,51.33,1358592.0,37.4084,37.5841,37.3791,37.5768,1358592.0
2017-12-08 09:30:00,51.22,51.4,50.99,51.36,254139.0,37.4962,37.628,37.3279,37.5987,254139.0
2017-12-08 10:00:00,51.35,51.43,51.25,51.31,219079.0,37.5914,37.65,37.5182,37.5621,219079.0
2017-12-08 10:30:00,51.3,51.33,51.22,51.22,124789.0,37.5548,37.5768,37.4962,37.4962,124789.0
2017-12-08 11:00:00,51.22,51.36,51.17,51.3,173041.0,37.4962,37.5987,37.4596,37.5548,173041.0
2017-12-08 11:30:00,51.3,51.43,51.26,51.27,295123.0,37.5548,37.65,37.5255,37.5328,295123.0
2017-12-08 12:00:00,51.28,51.28,50.99,51.07,548187.0,37.5402,37.5402,37.3279,37.3864,548187.0
2017-12-08 12:30:00,51.07,51.12,51.01,51.05,262227.0,37.3864,37.423,37.3425,37.3718,262227.0
2017-12-08 13:00:00,51.06,51.16,51.05,51.1,240106.0,37.3791,37.4523,37.3718,37.4084,240106.0
2017-12-08 13:30:00,51.1,51.1,51.02,51.05,125924.0,37.4084,37.4084,37.3498,37.3718,125924.0
2017-12-08 14:00:00,51.05,51.07,50.99,51.02,127238.0,37.3718,37.3864,37.3279,37.3498,127238.0
2017-12-08 14:30:00,51.02,51.03,50.93,50.95,184226.0,37.3498,37.3571,37.2839,37.2986,184226.0
2017-12-08 15:00:00,50.95,51.0,50.94,50.97,241255.0,37.2986,37.3352,37.2913,37.3132,241255.0
2017-12-08 15:30:00,50.96,51.08,50.93,51.07,730379.0,37.3059,37.3938,37.2839,37.3864,730379.0
2017-12-11 09:30:00,50.93,51.19,50.93,51.05,304025.0,37.2839,37.4743,37.2839,37.3718,304025.0
2017-12-11 10:00:00,51.05,51.24,51.02,51.21,207450.0,37.3718,37.5109,37.3498,37.4889,207450.0
2017-12-11 10:30:00,51.2,51.38,51.2,51.33,194053.0,37.4816,37.6134,37.4816,37.5768,194053.0
2017-12-11 11:00:00,51.33,51.35,51.26,51.3,198656.0,37.5768,37.5914,37.5255,37.5548,198656.0
2017-12-11 11:30:00,51.3,51.31,51.23,51.24,156648.0,37.5548,37.5621,37.5036,37.5109,156648.0
2017-12-11 12:00:00,51.25,51.3,51.24,51.28,122303.0,37.5182,37.5548,37.5109,37.5402,122303.0
2017-12-11 12:30:00,51.29,51.3,51.22,51.26,99584.0,37.5475,37.5548,37.4962,37.5255,99584.0
2017-12-11 13:00:00,51.26,51.29,51.24,51.29,77541.0,37.5255,37.5475,37.5109,37.5475,77541.0
2017-12-11 13:30:00,51.29,51.31,51.23,51.28,160337.0,37.5475,37.5621,37.5036,37.5402,160337.0
2017-12-11 14:00:00,51.28,51.33,51.22,51.3,126895.0,37.5402,37.5768,37.4962,37.5548,126895.0
2017-12-11 14:30:00,51.29,51.35,51.28,51.34,145620.0,37.5475,37.5914,37.5402,37.5841,145620.0
2017-12-11 15:00:00,51.33,51.5,51.32,51.5,259188.0,37.5768,37.7012,37.5694,37.7012,259188.0
2017-12-11 15:30:00,51.49,51.75,51.48,51.7,1195555.0,37.6939,37.8842,37.6866,37.8476,1195555.0
2017-12-12 09:30:00,51.56,51.88,51.44,51.58,280715.0,37.7451,37.9794,37.6573,37.7598,280715.0
2017-12-12 10:00:00,51.58,51.68,51.55,51.59,215317.0,37.7598,37.833,37.7378,37.7671,215317.0
2017-12-12 10:30:00,51.6,51.73,51.52,51.54,279071.0,37.7744,37.8696,37.7159,37.7305,279071.0
2017-12-12 11:00:00,51.54,51.64,51.49,51.53,214614.0,37.7305,37.8037,37.6939,37.7232,214614.0
2017-12-12 11:30:00,51.54,51.58,51.46,51.47,112898.0,37.7305,37.7598,37.6719,37.6793,112898.0
2017-12-12 12:00:00,51.48,51.57,51.39,51.53,249770.0,37.6866,37.7525,37.6207,37.7232,249770.0
2017-12-12 12:30:00,51.53,51.53,51.37,51.37,98689.0,37.7232,37.7232,37.606,37.606,98689.0
2017-12-12 13:00:00,51.38,51.45,51.35,51.35,100408.0,37.6134,37.6646,37.5914,37.5914,100408.0
2017-12-12 13:30:00,51.36,51.42,51.32,51.39,123960.0,37.5987,37.6427,37.5694,37.6207,123960.0
2017-12-12 14:00:00,51.39,51.46,51.37,51.43,122923.0,37.6207,37.6719,37.606,37.65,122923.0
2017-12-12 14:30:00,51.42,51.43,51.29,51.36,149538.0,37.6427,37.65,37.5475,37.5987,149538.0
2017-12-12 15:00:00,51.35,51.44,51.29,51.32,206598.0,37.5914,37.6573,37.5475,37.5694,206598.0
2017-12-12 15:30:00,51.32,51.36,51.17,51.19,717310.0,37.5694,37.5987,37.4596,37.4743,717310.0
2017-12-13 09:30:00,51.35,51.51,51.27,51.49,394947.0,37.5914,37.7085,37.5328,37.6939,394947.0
2017-12-13 10:00:00,51.5,51.59,51.47,51.52,227265.0,37.7012,37.7671,37.6793,37.7159,227265.0
2017-12-13 10:30:00,51.53,51.67,51.5,51.65,229284.0,37.7232,37.8257,37.7012,37.811,229284.0
2017-12-13 11:00:00,51.64,51.66,51.53,51.54,197269.0,37.8037,37.8183,37.7232,37.7305,197269.0
2017-12-13 11:30:00,51.55,51.58,51.39,51.39,122576.0,37.7378,37.7598,37.6207,37.6207,122576.0
2017-12-13 12:00:00,51.39,51.45,51.36,51.4,176602.0,37.6207,37.6646,37.5987,37.628,176602.0
2017-12-13 12:30:00,51.39,51.47,51.36,51.44,135415.0,37.6207,37.6793,37.5987,37.6573,135415.0
2017-12-13 13:00:00,51.44,51.53,51.42,51.47,148761.0,37.6573,37.7232,37.6427,37.6793,148761.0
2017-12-13 13:30:00,51.48,51.61,51.44,51.55,164137.0,37.6866,37.7817,37.6573,37.7378,164137.0
2017-12-13 14:00:00,51.56,51.93,51.56,51.7,528253.0,37.7451,38.016,37.7451,37.8476,528253.0
2017-12-13 14:30:00,51.7,51.82,51.67,51.77,317377.0,37.8476,37.9355,37.8257,37.8989,317377.0
2017-12-13 15:00:00,51.77,51.78,51.65,51.66,250136.0,37.8989,37.9062,37.811,37.8183,250136.0
2017-12-13 15:30:00,51.65,51.79,51.6,51.7,899437.0,37.811,37.9135,37.7744,37.8476,899437.0
2017-12-14 09:30:00,51.53,51.57,51.03,51.48,424152.0,37.7232,37.7525,37.3571,37.6866,424152.0
2017-12-14 10:00:00,51.48,51.55,51.44,51.52,272215.0,37.6866,37.7378,37.6573,37.7159,272215.0
2017-12-14 10:30:00,51.51,51.52,51.35,51.48,171669.0,37.7085,37.7159,37.5914,37.6866,171669.0
2017-12-14 11:00:00,51.48,51.63,51.48,51.53,127048.0,37.6866,37.7964,37.6866,37.7232,127048.0
2017-12-14 11:30:00,51.54,51.59,51.5,51.55,110832.0,37.7305,37.7671,37.7012,37.7378,110832.0
2017-12-14 12:00:00,51.55,51.57,51.5,51.54,103289.0,37.7378,37.7525,37.7012,37.7305,103289.0
2017-12-14 12:30:00,51.54,51.55,51.43,51.49,82776.0,37.7305,37.7378,37.65,37.6939,82776.0
2017-12-14 13:00:00,51.49,51.59,51.43,51.5,146754.0,37.6939,37.7671,37.65,37.7012,146754.0
2017-12-14 13:30:00,51.51,51.52,51.42,51.46,154883.0,37.7085,37.7159,37.6427,37.6719,154883.0
2017-12-14 14:00:00,51.46,51.57,51.36,51.52,226253.0,37.6719,37.7525,37.5987,37.7159,226253.0
2017-12-14 14:30:00,51.52,51.57,51.49,51.52,146189.0,37.7159,37.7525,37.6939,37.7159,146189.0
2017-12-14 15:00:00,51.52,51.64,51.51,51.62,210307.0,37.7159,37.8037,37.7085,37.7891,210307.0
2017-12-14 15:30:00,51.63,51.7,51.42,51.53,1021007.0,37.7964,37.8476,37.6427,37.7232,1021007.0
2017-12-15 09:30:00,51.91,52.0,51.52,51.61,2458509.0,38.0014,38.0672,37.7159,37.7817,2458509.0
2017-12-15 10:00:00,51.6,51.92,51.6,51.91,316307.0,37.7744,38.0087,37.7744,38.0014,316307.0
2017-12-15 10:30:00,51.92,51.97,51.69,51.74,176115.0,38.0087,38.0453,37.8403,37.8769,176115.0
2017-12-15 11:00:00,51.73,51.75,51.65,51.73,119936.0,37.8696,37.8842,37.811,37.8696,119936.0
2017-12-15 11:30:00,51.73,51.75,51.62,51.63,129294.0,37.8696,37.8842,37.7891,37.7964,129294.0
2017-12-15 12:00:00,51.63,51.7,51.58,51.69,93819.0,37.7964,37.8476,37.7598,37.8403,93819.0
2017-12-15 12:30:00,51.7,51.7,51.6,51.63,82637.0,37.8476,37.8476,37.7744,37.7964,82637.0
2017-12-15 13:00:00,51.62,51.64,51.58,51.61,105959.0,37.7891,37.8037,37.7598,37.7817,105959.0
2017-12-15 13:30:00,51.61,51.63,51.56,51.59,109480.0,37.7817,37.7964,37.7451,37.7671,109480.0
2017-12-15 14:00:00,51.59,51.65,51.56,51.59,156880.0,37.7671,37.811,37.7451,37.7671,156880.0
2017-12-15 14:30:00,51.58,51.66,51.57,51.65,352300.0,37.7598,37.8183,37.7525,37.811,352300.0
2017-12-15 15:00:00,51.65,51.67,51.57,51.61,195407.0,37.811,37.8257,37.7525,37.7817,195407.0
2017-12-15 15:30:00,51.62,51.62,51.22,51.29,1478588.0,37.7891,37.7891,37.4962,37.5475,1478588.0
2017-12-18 09:30:00,51.26,51.49,50.96,50.97,494328.0,37.5255,37.6939,37.3059,37.3132,494328.0
2017-12-18 10:00:00,50.96,50.98,50.66,50.68,528920.0,37.3059,37.3205,37.0863,37.1009,528920.0
2017-12-18 10:30:00,50.68,50.69,50.47,50.54,324338.0,37.1009,37.1082,36.9472,36.9984,324338.0
2017-12-18 11:00:00,50.54,50.87,50.53,50.86,259158.0,36.9984,37.24,36.9911,37.2327,259158.0
2017-12-18 11:30:00,50.86,50.95,50.75,50.8,239324.0,37.2327,37.2986,37.1522,37.1888,239324.0
2017-12-18 12:00:00,50.81,50.81,50.7,50.71,125450.0,37.1961,37.1961,37.1156,37.1229,125450.0
2017-12-18 12:30:00,50.7,50.73,50.62,50.67,195583.0,37.1156,37.1375,37.057,37.0936,195583.0
2017-12-18 13:00:00,50.66,50.66,50.54,50.56,182146.0,37.0863,37.0863,36.9984,37.0131,182146.0
2017-12-18 13:30:00,50.56,50.65,50.5,50.63,246661.0,37.0131,37.079,36.9692,37.0643,246661.0
2017-12-18 14:00:00,50.63,50.67,50.58,50.61,234825.0,37.0643,37.0936,37.0277,37.0497,234825.0
2017-12-18 14:30:00,50.61,50.66,50.59,50.63,161417.0,37.0497,37.0863,37.035,37.0643,161417.0
2017-12-18 15:00:00,50.63,50.64,50.53,50.54,324450.0,37.0643,37.0716,36.9911,36.9984,324450.0
2017-12-18 15:30:00,50.54,50.63,50.52,50.56,745754.0,36.9984,37.0643,36.9838,37.0131,745754.0
2017-12-19 09:30:00,50.54,50.6,50.31,50.42,317148.0,36.9984,37.0424,36.8301,36.9106,317148.0
2017-12-19 10:00:00,50.43,50.43,50.14,50.15,318927.0,36.9179,36.9179,36.7056,36.7129,318927.0
2017-12-19 10:30:00,50.15,50.24,50.06,50.23,227540.0,36.7129,36.7788,36.647,36.7715,227540.0
2017-12-19 11:00:00,50.23,50.29,50.11,50.18,156063.0,36.7715,36.8154,36.6837,36.7349,156063.0
2017-12-19 11:30:00,50.17,50.23,50.03,50.13,220847.0,36.7276,36.7715,36.6251,36.6983,220847.0
2017-12-19 12:00:00,50.13,50.15,49.97,50.02,217598.0,36.6983,36.7129,36.5812,36.6178,217598.0
2017-12-19 12:30:00,50.03,50.06,50.01,50.03,127712.0,36.6251,36.647,36.6104,36.6251,127712.0
2017-12-19 13:00:00,50.03,50.05,50.0,50.03,88869.0,36.6251,36.6397,36.6031,36.6251,88869.0
2017-12-19 13:30:00,50.03,50.29,49.8,50.27,2137061.0,36.6251,36.8154,36.4567,36.8008,2137061.0
2017-12-19 14:00:00,50.28,50.28,49.95,49.98,353342.0,36.8081,36.8081,36.5665,36.5885,353342.0
2017-12-19 14:30:00,49.98,50.02,49.82,49.82,309478.0,36.5885,36.6178,36.4714,36.4714,309478.0
2017-12-19 15:00:00,49.82,49.92,49.78,49.86,519942.0,36.4714,36.5446,36.4421,36.5006,519942.0
2017-12-19 15:30:00,49.85,49.86,49.79,49.8,1176729.0,36.4933,36.5006,36.4494,36.4567,1176729.0
2017-12-20 09:30:00,49.8,49.99,49.69,49.88,415682.0,36.4567,36.5958,36.3762,36.5153,415682.0
2017-12-20 10:00:00,49.87,49.92,49.63,49.76,253863.0,36.508,36.5446,36.3323,36.4274,253863.0
2017-12-20 10:30:00,49.77,49.86,49.76,49.83,177563.0,36.4347,36.5006,36.4274,36.4787,177563.0
2017-12-20 11:00:00,49.83,49.86,49.76,49.81,545842.0,36.4787,36.5006,36.4274,36.464,545842.0
2017-12-20 11:30:00,49.82,49.91,49.77,49.86,187544.0,36.4714,36.5372,36.4347,36.5006,187544.0
2017-12-20 12:00:00,49.85,49.93,49.82,49.82,194970.0,36.4933,36.5519,36.4714,36.4714,194970.0
2017-12-20 12:30:00,49.82,49.87,49.78,49.84,202031.0,36.4714,36.508,36.4421,36.486,202031.0
2017-12-20 13:00:00,49.84,50.01,49.83,50.0,395682.0,36.486,36.6104,36.4787,36.6031,395682.0
2017-12-20 13:30:00,50.0,50.02,49.89,49.95,296279.0,36.6031,36.6178,36.5226,36.5665,296279.0
2017-12-20 14:00:00,49.95,50.05,49.83,50.02,332548.0,36.5665,36.6397,36.4787,36.6178,332548.0
2017-12-20 14:30:00,50.03,50.03,49.96,49.98,225387.0,36.6251,36.6251,36.5738,36.5885,225387.0
2017-12-20 15:00:00,49.98,50.01,49.85,49.89,497398.0,36.5885,36.6104,36.4933,36.5226,497398.0
2017-12-20 15:30:00,49.89,50.01,49.88,49.93,1101414.0,36.5226,36.6104,36.5153,36.5519,1101414.0
2017-12-21 09:30:00,49.76,49.77,49.47,49.64,1144824.0,36.4274,36.4347,36.2151,36.3396,1144824.0
2017-12-21 10:00:00,49.63,50.3,49.62,49.85,1693994.0,36.3323,36.8227,36.3249,36.4933,1693994.0
2017-12-21 10:30:00,49.86,49.96,49.71,49.82,726057.0,36.5006,36.5738,36.3908,36.4714,726057.0
2017-12-21 11:00:00,49.82,49.84,49.74,49.77,533170.0,36.4714,36.486,36.4128,36.4347,533170.0
2017-12-21 11:30:00,49.76,49.8,49.69,49.71,555730.0,36.4274,36.4567,36.3762,36.3908,555730.0
2017-12-21 12:00:00,49.71,49.77,49.55,49.57,310620.0,36.3908,36.4347,36.2737,36.2883,310620.0
2017-12-21 12:30:00,49.57,49.75,49.55,49.74,226523.0,36.2883,36.4201,36.2737,36.4128,226523.0
2017-12-21 13:00:00,49.74,49.78,49.66,49.74,143715.0,36.4128,36.4421,36.3542,36.4128,143715.0
2017-12-21 13:30:00,49.73,49.77,49.66,49.72,179011.0,36.4055,36.4347,36.3542,36.3981,179011.0
2017-12-21 14:00:00,49.72,49.72,49.62,49.65,182018.0,36.3981,36.3981,36.3249,36.3469,182018.0
2017-12-21 14:30:00,49.65,49.67,49.64,49.66,262771.0,36.3469,36.3615,36.3396,36.3542,262771.0
2017-12-21 15:00:00,49.66,49.72,49.56,49.7,339922.0,36.3542,36.3981,36.281,36.3835,339922.0
2017-12-21 15:30:00,49.7,49.71,49.42,49.49,1630403.0,36.3835,36.3908,36.1785,36.2298,1630403.0
2017-12-22 09:30:00,49.53,49.54,48.76,49.0,1088853.0,36.2591,36.2664,35.6954,35.8711,1088853.0
2017-12-22 10:00:00,49.0,49.21,48.78,48.9,871080.0,35.8711,36.0248,35.71,35.7979,871080.0
2017-12-22 10:30:00,48.89,49.14,48.71,49.11,1090043.0,35.7905,35.9735,35.6588,35.9516,1090043.0
2017-12-22 11:00:00,49.1,49.11,48.77,48.8,430737.0,35.9443,35.9516,35.7027,35.7246,430737.0
2017-12-22 11:30:00,48.8,48.87,48.72,48.72,294124.0,35.7246,35.7759,35.6661,35.6661,294124.0
2017-12-22 12:00:00,48.72,48.79,48.5,48.5,401989.0,35.6661,35.7173,35.505,35.505,401989.0
2017-12-22 12:30:00,48.51,48.57,48.49,48.54,267664.0,35.5124,35.5563,35.4977,35.5343,267664.0
2017-12-22 13:00:00,48.55,48.59,48.52,48.56,241374.0,35.5416,35.5709,35.5197,35.549,241374.0
2017-12-22 13:30:00,48.55,48.65,48.55,48.64,304062.0,35.5416,35.6148,35.5416,35.6075,304062.0
2017-12-22 14:00:00,48.64,48.68,48.59,48.62,360218.0,35.6075,35.6368,35.5709,35.5929,360218.0
2017-12-22 14:30:00,48.61,48.64,48.57,48.62,200880.0,35.5856,35.6075,35.5563,35.5929,200880.0
2017-12-22 15:00:00,48.62,48.63,48.52,48.53,294846.0,35.5929,35.6002,35.5197,35.527,294846.0
2017-12-22 15:30:00,48.54,48.55,48.48,48.5,952413.0,35.5343,35.5416,35.4904,35.505,952413.0
2017-12-26 09:30:00,48.51,48.75,48.51,48.59,393896.0,35.5124,35.688,35.5124,35.5709,393896.0
2017-12-26 10:00:00,48.59,48.61,48.46,48.61,361466.0,35.5709,35.5856,35.4757,35.5856,361466.0
2017-12-26 10:30:00,48.61,48.65,48.49,48.53,317890.0,35.5856,35.6148,35.4977,35.527,317890.0
2017-12-26 11:00:00,48.54,48.54,48.35,48.42,357464.0,35.5343,35.5343,35.3952,35.4465,357464.0
2017-12-26 11:30:00,48.41,48.55,48.41,48.52,152406.0,35.4391,35.5416,35.4391,35.5197,152406.0
2017-12-26 12:00:00,48.52,48.53,48.41,48.44,115986.0,35.5197,35.527,35.4391,35.4611,115986.0
2017-12-26 12:30:00,48.43,48.43,48.31,48.34,133162.0,35.4538,35.4538,35.3659,35.3879,133162.0
2017-12-26 13:00:00,48.34,48.37,48.27,48.31,134440.0,35.3879,35.4099,35.3367,35.3659,134440.0
2017-12-26 13:30:00,48.32,48.32,48.25,48.3,173379.0,35.3733,35.3733,35.322,35.3586,173379.0
2017-12-26 14:00:00,48.3,48.31,48.23,48.26,123963.0,35.3586,35.3659,35.3074,35.3293,123963.0
2017-12-26 14:30:00,48.26,48.27,48.18,48.2,206155.0,35.3293,35.3367,35.2708,35.2854,206155.0
2017-12-26 15:00:00,48.2,48.22,48.14,48.15,228140.0,35.2854,35.3001,35.2415,35.2488,228140.0
2017-12-26 15:30:00,48.15,48.16,48.02,48.04,647567.0,35.2488,35.2561,35.1536,35.1683,647567.0
2017-12-27 09:30:00,48.05,48.18,48.03,48.06,421760.0,35.1756,35.2708,35.161,35.1829,421760.0
2017-12-27 10:00:00,48.07,48.17,48.01,48.16,267109.0,35.1902,35.2634,35.1463,35.2561,267109.0
2017-12-27 10:30:00,48.16,48.22,48.13,48.2,190302.0,35.2561,35.3001,35.2342,35.2854,190302.0
2017-12-27 11:00:00,48.2,48.22,48.16,48.21,204912.0,35.2854,35.3001,35.2561,35.2927,204912.0
2017-12-27 11:30:00,48.21,48.27,48.18,48.24,220020.0,35.2927,35.3367,35.2708,35.3147,220020.0
2017-12-27 12:00:00,48.23,48.24,48.13,48.14,102057.0,35.3074,35.3147,35.2342,35.2415,102057.0
2017-12-27 12:30:00,48.14,48.17,48.11,48.13,120222.0,35.2415,35.2634,35.2195,35.2342,120222.0
2017-12-27 13:00:00,48.13,48.21,48.12,48.14,216603.0,35.2342,35.2927,35.2268,35.2415,216603.0
2017-12-27 13:30:00,48.14,48.15,48.06,48.11,142610.0,35.2415,35.2488,35.1829,35.2195,142610.0
2017-12-27 14:00:00,48.12,48.12,47.92,47.96,407488.0,35.2268,35.2268,35.0804,35.1097,407488.0
2017-12-27 14:30:00,47.96,48.0,47.92,48.0,216801.0,35.1097,35.139,35.0804,35.139,216801.0
2017-12-27 15:00:00,48.0,48.02,47.96,48.02,191791.0,35.139,35.1536,35.1097,35.1536,191791.0
2017-12-27 15:30:00,48.02,48.07,48.0,48.04,631689.0,35.1536,35.1902,35.139,35.1683,631689.0
2017-12-28 09:30:00,48.09,48.44,48.09,48.15,419125.0,35.2049,35.4611,35.2049,35.2488,419125.0
2017-12-28 10:00:00,48.16,48.25,48.08,48.16,240096.0,35.2561,35.322,35.1976,35.2561,240096.0
2017-12-28 10:30:00,48.15,48.25,48.15,48.23,166742.0,35.2488,35.322,35.2488,35.3074,166742.0
2017-12-28 11:00:00,48.22,48.25,48.15,48.17,111344.0,35.3001,35.322,35.2488,35.2634,111344.0
2017-12-28 11:30:00,48.17,48.26,48.16,48.19,114456.0,35.2634,35.3293,35.2561,35.2781,114456.0
2017-12-28 12:00:00,48.19,48.21,48.17,48.2,79130.0,35.2781,35.2927,35.2634,35.2854,79130.0
2017-12-28 12:30:00,48.19,48.23,48.19,48.19,76639.0,35.2781,35.3074,35.2781,35.2781,76639.0
2017-12-28 13:00:00,48.2,48.24,48.18,48.23,73656.0,35.2854,35.3147,35.2708,35.3074,73656.0
2017-12-28 13:30:00,48.23,48.24,48.19,48.19,104452.0,35.3074,35.3147,35.2781,35.2781,104452.0
2017-12-28 14:00:00,48.19,48.2,48.16,48.16,99993.0,35.2781,35.2854,35.2561,35.2561,99993.0
2017-12-28 14:30:00,48.16,48.19,48.14,48.19,159956.0,35.2561,35.2781,35.2415,35.2781,159956.0
2017-12-28 15:00:00,48.19,48.23,48.17,48.21,151843.0,35.2781,35.3074,35.2634,35.2927,151843.0
2017-12-28 15:30:00,48.21,48.3,48.2,48.28,471078.0,35.2927,35.3586,35.2854,35.344,471078.0
2017-12-29 09:30:00,48.35,48.47,48.19,48.21,212194.0,35.3952,35.4831,35.2781,35.2927,212194.0
2017-12-29 10:00:00,48.21,48.25,48.12,48.12,306407.0,35.2927,35.322,35.2268,35.2268,306407.0
2017-12-29 10:30:00,48.12,48.12,48.01,48.05,216248.0,35.2268,35.2268,35.1463,35.1756,216248.0
2017-12-29 11:00:00,48.05,48.19,48.02,48.16,225049.0,35.1756,35.2781,35.1536,35.2561,225049.0
2017-12-29 11:30:00,48.16,48.2,48.15,48.18,133141.0,35.2561,35.2854,35.2488,35.2708,133141.0
2017-12-29 12:00:00,48.18,48.22,48.13,48.14,168084.0,35.2708,35.3001,35.2342,35.2415,168084.0
2017-12-29 12:30:00,48.14,48.2,48.11,48.12,150653.0,35.2415,35.2854,35.2195,35.2268,150653.0
2017-12-29 13:00:00,48.13,48.16,48.1,48.11,124892.0,35.2342,35.2561,35.2122,35.2195,124892.0
2017-12-29 13:30:00,48.12,48.14,48.09,48.12,154401.0,35.2268,35.2415,35.2049,35.2268,154401.0
2017-12-29 14:00:00,48.11,48.15,48.07,48.14,145033.0,35.2195,35.2488,35.1902,35.2415,145033.0
2017-12-29 14:30:00,48.14,48.2,48.12,48.15,118859.0,35.2415,35.2854,35.2268,35.2488,118859.0
2017-12-29 15:00:00,48.15,48.17,48.12,48.15,130253.0,35.2488,35.2634,35.2268,35.2488,130253.0
2017-12-29 15:30:00,48.15,48.19,48.09,48.11,584167.0,35.2488,35.2781,35.2049,35.2195,584167.0
2018-01-02 09:30:00,48.01,48.07,47.37,47.44,782865.0,35.1463,35.1902,34.6778,34.729,782865.0
2018-01-02 10:00:00,47.44,47.51,47.37,47.44,419444.0,34.729,34.7803,34.6778,34.729,419444.0
2018-01-02 10:30:00,47.44,47.54,47.28,47.29,541322.0,34.729,34.8022,34.6119,34.6192,541322.0
2018-01-02 11:00:00,47.29,47.34,47.22,47.26,346467.0,34.6192,34.6558,34.568,34.5973,346467.0
2018-01-02 11:30:00,47.27,47.38,47.18,47.36,294996.0,34.6046,34.6851,34.5387,34.6705,294996.0
2018-01-02 12:00:00,47.36,47.39,47.25,47.26,221051.0,34.6705,34.6924,34.59,34.5973,221051.0
2018-01-02 12:30:00,47.27,47.29,47.14,47.15,214696.0,34.6046,34.6192,34.5094,34.5167,214696.0
2018-01-02 13:00:00,47.16,47.24,47.13,47.2,228135.0,34.5241,34.5826,34.5021,34.5533,228135.0
2018-01-02 13:30:00,47.19,47.22,47.15,47.18,307622.0,34.546,34.568,34.5167,34.5387,307622.0
2018-01-02 14:00:00,47.17,47.18,47.04,47.06,344832.0,34.5314,34.5387,34.4362,34.4509,344832.0
2018-01-02 14:30:00,47.06,47.07,46.96,46.99,456367.0,34.4509,34.4582,34.3777,34.3996,456367.0
2018-01-02 15:00:00,46.98,47.13,46.98,47.09,388927.0,34.3923,34.5021,34.3923,34.4728,388927.0
2018-01-02 15:30:00,47.09,47.14,47.01,47.14,963738.0,34.4728,34.5094,34.4143,34.5094,963738.0
2018-01-03 09:30:00,47.05,47.37,46.89,47.3,675499.0,34.4435,34.6778,34.3264,34.6266,675499.0
2018-01-03 10:00:00,47.29,47.3,47.15,47.27,303424.0,34.6192,34.6266,34.5167,34.6046,303424.0
2018-01-03 10:30:00,47.27,47.32,47.18,47.23,281404.0,34.6046,34.6412,34.5387,34.5753,281404.0
2018-01-03 11:00:00,47.23,47.25,47.11,47.14,289077.0,34.5753,34.59,34.4875,34.5094,289077.0
2018-01-03 11:30:00,47.14,47.28,47.13,47.15,386937.0,34.5094,34.6119,34.5021,34.5167,386937.0
2018-01-03 12:00:00,47.14,47.15,46.95,46.96,299677.0,34.5094,34.5167,34.3703,34.3777,299677.0
2018-01-03 12:30:00,46.96,46.98,46.9,46.93,291360.0,34.3777,34.3923,34.3337,34.3557,291360.0
2018-01-03 13:00:00,46.93,46.94,46.89,46.9,185315.0,34.3557,34.363,34.3264,34.3337,185315.0
2018-01-03 13:30:00,46.9,47.06,46.89,47.0,301621.0,34.3337,34.4509,34.3264,34.4069,301621.0
2018-01-03 14:00:00,47.01,47.01,46.91,46.91,343344.0,34.4143,34.4143,34.3411,34.3411,343344.0
2018-01-03 14:30:00,46.91,46.98,46.9,46.91,287173.0,34.3411,34.3923,34.3337,34.3411,287173.0
2018-01-03 15:00:00,46.91,46.93,46.85,46.86,376479.0,34.3411,34.3557,34.2971,34.3044,376479.0
2018-01-03 15:30:00,46.85,46.95,46.84,46.89,1028399.0,34.2971,34.3703,34.2898,34.3264,1028399.0
2018-01-04 09:30:00,46.89,46.99,46.61,46.92,625468.0,34.3264,34.3996,34.1214,34.3484,625468.0
2018-01-04 10:00:00,46.92,47.01,46.87,46.94,388335.0,34.3484,34.4143,34.3118,34.363,388335.0
2018-01-04 10:30:00,46.93,46.99,46.9,46.98,216606.0,34.3557,34.3996,34.3337,34.3923,216606.0
2018-01-04 11:00:00,46.99,47.09,46.98,47.02,335656.0,34.3996,34.4728,34.3923,34.4216,335656.0
2018-01-04 11:30:00,47.01,47.03,46.87,46.89,214247.0,34.4143,34.4289,34.3118,34.3264,214247.0
2018-01-04 12:00:00,46.89,46.94,46.87,46.9,170515.0,34.3264,34.363,34.3118,34.3337,170515.0
2018-01-04 12:30:00,46.9,47.07,46.88,47.06,189627.0,34.3337,34.4582,34.3191,34.4509,189627.0
2018-01-04 13:00:00,47.06,47.08,46.99,47.01,129736.0,34.4509,34.4655,34.3996,34.4143,129736.0
2018-01-04 13:30:00,47.01,47.06,47.0,47.04,242897.0,34.4143,34.4509,34.4069,34.4362,242897.0
2018-01-04 14:00:00,47.04,47.06,46.92,46.97,223087.0,34.4362,34.4509,34.3484,34.385,223087.0
2018-01-04 14:30:00,46.96,46.98,46.85,46.86,226877.0,34.3777,34.3923,34.2971,34.3044,226877.0
2018-01-04 15:00:00,46.86,46.87,46.58,46.59,515061.0,34.3044,34.3118,34.0995,34.1068,515061.0
2018-01-04 15:30:00,46.59,46.78,46.58,46.71,947702.0,34.1068,34.2459,34.0995,34.1946,947702.0
2018-01-05 09:30:00,46.79,46.95,46.63,46.87,662318.0,34.2532,34.3703,34.1361,34.3118,662318.0
2018-01-05 10:00:00,46.87,46.93,46.65,46.65,399163.0,34.3118,34.3557,34.1507,34.1507,399163.0
2018-01-05 10:30:00,46.66,46.67,46.44,46.49,682482.0,34.158,34.1654,33.997,34.0336,682482.0
2018-01-05 11:00:00,46.49,46.56,46.47,46.49,355836.0,34.0336,34.0848,34.0189,34.0336,355836.0
2018-01-05 11:30:00,46.49,46.53,46.44,46.46,450863.0,34.0336,34.0629,33.997,34.0116,450863.0
2018-01-05 12:00:00,46.46,46.67,46.45,46.64,204722.0,34.0116,34.1654,34.0043,34.1434,204722.0
2018-01-05 12:30:00,46.64,46.67,46.58,46.63,176583.0,34.1434,34.1654,34.0995,34.1361,176583.0
2018-01-05 13:00:00,46.63,46.7,46.58,46.59,160823.0,34.1361,34.1873,34.0995,34.1068,160823.0
2018-01-05 13:30:00,46.59,46.63,46.56,46.58,240901.0,34.1068,34.1361,34.0848,34.0995,240901.0
2018-01-05 14:00:00,46.59,46.69,46.58,46.69,151832.0,34.1068,34.18,34.0995,34.18,151832.0
2018-01-05 14:30:00,46.68,46.7,46.64,46.69,187045.0,34.1727,34.1873,34.1434,34.18,187045.0
2018-01-05 15:00:00,46.69,46.79,46.67,46.72,368700.0,34.18,34.2532,34.1654,34.202,368700.0
2018-01-05 15:30:00,46.72,46.8,46.66,46.76,835784.0,34.202,34.2605,34.158,34.2312,835784.0
2018-01-08 09:30:00,46.9,47.04,46.75,46.89,1504549.0,34.3337,34.4362,34.2239,34.3264,1504549.0
2018-01-08 10:00:00,46.89,46.97,46.83,46.84,389162.0,34.3264,34.385,34.2825,34.2898,389162.0
2018-01-08 10:30:00,46.85,46.89,46.78,46.86,360570.0,34.2971,34.3264,34.2459,34.3044,360570.0
2018-01-08 11:00:00,46.87,46.87,46.78,46.85,270200.0,34.3118,34.3118,34.2459,34.2971,270200.0
2018-01-08 11:30:00,46.85,46.85,46.76,46.78,143139.0,34.2971,34.2971,34.2312,34.2459,143139.0
2018-01-08 12:00:00,46.77,46.83,46.73,46.83,180847.0,34.2386,34.2825,34.2093,34.2825,180847.0
2018-01-08 12:30:00,46.83,46.95,46.82,46.95,230018.0,34.2825,34.3703,34.2752,34.3703,230018.0
2018-01-08 13:00:00,46.95,47.13,46.94,47.12,344841.0,34.3703,34.5021,34.363,34.4948,344841.0
2018-01-08 13:30:00,47.11,47.11,47.05,47.08,278523.0,34.4875,34.4875,34.4435,34.4655,278523.0
2018-01-08 14:00:00,47.07,47.09,47.03,47.08,410199.0,34.4582,34.4728,34.4289,34.4655,410199.0
2018-01-08 14:30:00,47.07,47.2,47.06,47.19,399008.0,34.4582,34.5533,34.4509,34.546,399008.0
2018-01-08 15:00:00,47.18,47.2,47.09,47.13,408673.0,34.5387,34.5533,34.4728,34.5021,408673.0
2018-01-08 15:30:00,47.13,47.23,47.06,47.21,1097446.0,34.5021,34.5753,34.4509,34.5607,1097446.0
2018-01-09 09:30:00,47.31,47.31,46.8,46.8,695254.0,34.6339,34.6339,34.2605,34.2605,695254.0
2018-01-09 10:00:00,46.81,46.83,46.58,46.79,503130.0,34.2678,34.2825,34.0995,34.2532,503130.0
2018-01-09 10:30:00,46.79,46.9,46.77,46.86,246069.0,34.2532,34.3337,34.2386,34.3044,246069.0
2018-01-09 11:00:00,46.85,46.9,46.82,46.84,210037.0,34.2971,34.3337,34.2752,34.2898,210037.0
2018-01-09 11:30:00,46.84,46.86,46.76,46.85,235451.0,34.2898,34.3044,34.2312,34.2971,235451.0
2018-01-09 12:00:00,46.85,46.86,46.78,46.79,166829.0,34.2971,34.3044,34.2459,34.2532,166829.0
2018-01-09 12:30:00,46.78,46.83,46.77,46.78,217478.0,34.2459,34.2825,34.2386,34.2459,217478.0
2018-01-09 13:00:00,46.78,46.91,46.78,46.89,209150.0,34.2459,34.3411,34.2459,34.3264,209150.0
2018-01-09 13:30:00,46.9,46.9,46.84,46.85,157976.0,34.3337,34.3337,34.2898,34.2971,157976.0
2018-01-09 14:00:00,46.85,46.88,46.68,46.71,252772.0,34.2971,34.3191,34.1727,34.1946,252772.0
2018-01-09 14:30:00,46.72,46.76,46.7,46.73,170547.0,34.202,34.2312,34.1873,34.2093,170547.0
2018-01-09 15:00:00,46.73,46.78,46.66,46.67,391671.0,34.2093,34.2459,34.158,34.1654,391671.0
2018-01-09 15:30:00,46.67,46.76,46.6,46.63,888304.0,34.1654,34.2312,34.1141,34.1361,888304.0
2018-01-10 09:30:00,46.46,46.5,46.02,46.12,715947.0,34.0116,34.0409,33.6895,33.7627,715947.0
2018-01-10 10:00:00,46.13,46.26,46.09,46.2,454340.0,33.77,33.8652,33.7408,33.8213,454340.0
2018-01-10 10:30:00,46.2,46.21,46.08,46.2,433338.0,33.8213,33.8286,33.7334,33.8213,433338.0
2018-01-10 11:00:00,46.2,46.2,45.9,45.97,663031.0,33.8213,33.8213,33.6017,33.6529,663031.0
2018-01-10 11:30:00,45.97,45.97,45.81,45.89,397997.0,33.6529,33.6529,33.5358,33.5943,397997.0
2018-01-10 12:00:00,45.88,45.98,45.86,45.96,273037.0,33.587,33.6602,33.5724,33.6456,273037.0
2018-01-10 12:30:00,45.96,46.1,45.95,46.07,323065.0,33.6456,33.7481,33.6383,33.7261,323065.0
2018-01-10 13:00:00,46.07,46.19,46.05,46.05,523225.0,33.7261,33.814,33.7115,33.7115,523225.0
2018-01-10 13:30:00,46.05,46.11,46.03,46.07,310976.0,33.7115,33.7554,33.6968,33.7261,310976.0
2018-01-10 14:00:00,46.06,46.08,45.87,45.93,424325.0,33.7188,33.7334,33.5797,33.6236,424325.0
2018-01-10 14:30:00,45.92,46.03,45.89,46.01,344635.0,33.6163,33.6968,33.5943,33.6822,344635.0
2018-01-10 15:00:00,46.0,46.02,45.98,46.0,378132.0,33.6749,33.6895,33.6602,33.6749,378132.0
2018-01-10 15:30:00,46.0,46.02,45.96,45.97,1011514.0,33.6749,33.6895,33.6456,33.6529,1011514.0
2018-01-11 09:30:00,45.65,45.84,45.08,45.61,1159807.0,33.4187,33.5577,33.0014,33.3894,1159807.0
2018-01-11 10:00:00,45.61,45.71,45.47,45.64,553762.0,33.3894,33.4626,33.2869,33.4113,553762.0
2018-01-11 10:30:00,45.63,45.64,45.47,45.5,311816.0,33.404,33.4113,33.2869,33.3088,311816.0
2018-01-11 11:00:00,45.51,45.61,45.45,45.6,347606.0,33.3162,33.3894,33.2722,33.382,347606.0
2018-01-11 11:30:00,45.6,45.61,45.51,45.51,286759.0,33.382,33.3894,33.3162,33.3162,286759.0
2018-01-11 12:00:00,45.52,45.52,45.4,45.41,292247.0,33.3235,33.3235,33.2356,33.243,292247.0
2018-01-11 12:30:00,45.41,45.44,45.38,45.39,231147.0,33.243,33.2649,33.221,33.2283,231147.0
2018-01-11 13:00:00,45.38,45.53,45.34,45.5,416776.0,33.221,33.3308,33.1917,33.3088,416776.0
2018-01-11 13:30:00,45.5,45.5,45.25,45.27,449689.0,33.3088,33.3088,33.1258,33.1405,449689.0
2018-01-11 14:00:00,45.27,45.33,45.21,45.26,295509.0,33.1405,33.1844,33.0965,33.1331,295509.0
2018-01-11 14:30:00,45.26,45.29,45.11,45.13,357492.0,33.1331,33.1551,33.0233,33.038,357492.0
2018-01-11 15:00:00,45.13,45.21,45.12,45.12,363677.0,33.038,33.0965,33.0307,33.0307,363677.0
2018-01-11 15:30:00,45.13,45.3,45.1,45.25,855549.0,33.038,33.1624,33.016,33.1258,855549.0
2018-01-12 09:30:00,45.08,45.15,44.44,45.02,1238841.0,33.0014,33.0526,32.5329,32.9575,1238841.0
2018-01-12 10:00:00,45.03,45.37,44.98,45.15,552908.0,32.9648,33.2137,32.9282,33.0526,552908.0
2018-01-12 10:30:00,45.15,45.33,45.11,45.23,431966.0,33.0526,33.1844,33.0233,33.1112,431966.0
2018-01-12 11:00:00,45.23,45.26,45.05,45.17,502129.0,33.1112,33.1331,32.9794,33.0673,502129.0
2018-01-12 11:30:00,45.16,45.18,45.05,45.06,337426.0,33.0599,33.0746,32.9794,32.9867,337426.0
2018-01-12 12:00:00,45.07,45.08,44.97,45.0,394758.0,32.9941,33.0014,32.9208,32.9428,394758.0
2018-01-12 12:30:00,44.99,45.0,44.91,44.97,305740.0,32.9355,32.9428,32.8769,32.9208,305740.0
2018-01-12 13:00:00,44.98,45.0,44.82,44.85,256569.0,32.9282,32.9428,32.811,32.833,256569.0
2018-01-12 13:30:00,44.85,45.0,44.84,44.98,438114.0,32.833,32.9428,32.8257,32.9282,438114.0
2018-01-12 14:00:00,44.98,45.06,44.98,45.05,392642.0,32.9282,32.9867,32.9282,32.9794,392642.0
2018-01-12 14:30:00,45.04,45.07,45.0,45.05,340229.0,32.9721,32.9941,32.9428,32.9794,340229.0
2018-01-12 15:00:00,45.05,45.06,44.81,44.82,484243.0,32.9794,32.9867,32.8037,32.811,484243.0
2018-01-12 15:30:00,44.82,44.9,44.7,44.82,1349077.0,32.811,32.8696,32.7232,32.811,1349077.0
2018-01-16 09:30:00,44.94,45.15,44.83,44.99,992390.0,32.8989,33.0526,32.8184,32.9355,992390.0
2018-01-16 10:00:00,44.98,45.0,44.44,44.52,1178354.0,32.9282,32.9428,32.5329,32.5914,1178354.0
2018-01-16 10:30:00,44.52,44.55,44.31,44.36,848467.0,32.5914,32.6134,32.4377,32.4743,848467.0
2018-01-16 11:00:00,44.36,44.65,44.33,44.6,484440.0,32.4743,32.6866,32.4523,32.65,484440.0
2018-01-16 11:30:00,44.61,44.63,44.51,44.59,493626.0,32.6573,32.6719,32.5841,32.6427,493626.0
2018-01-16 12:00:00,44.6,44.69,44.53,44.59,436054.0,32.65,32.7159,32.5987,32.6427,436054.0
2018-01-16 12:30:00,44.59,44.72,44.57,44.72,350056.0,32.6427,32.7378,32.628,32.7378,350056.0
2018-01-16 13:00:00,44.72,44.84,44.69,44.83,362555.0,32.7378,32.8257,32.7159,32.8184,362555.0
2018-01-16 13:30:00,44.84,44.84,44.67,44.7,318553.0,32.8257,32.8257,32.7012,32.7232,318553.0
2018-01-16 14:00:00,44.69,44.77,44.63,44.64,368942.0,32.7159,32.7744,32.6719,32.6793,368942.0
2018-01-16 14:30:00,44.65,44.75,44.61,44.72,443480.0,32.6866,32.7598,32.6573,32.7378,443480.0
2018-01-16 15:00:00,44.72,44.77,44.63,44.7,637062.0,32.7378,32.7744,32.6719,32.7232,637062.0
2018-01-16 15:30:00,44.7,44.71,44.55,44.68,1268100.0,32.7232,32.7305,32.6134,32.7086,1268100.0
2018-01-17 09:30:00,44.62,44.76,44.56,44.69,589246.0,32.6646,32.7671,32.6207,32.7159,589246.0
2018-01-17 10:00:00,44.69,44.98,44.64,44.95,627690.0,32.7159,32.9282,32.6793,32.9062,627690.0
2018-01-17 10:30:00,44.94,45.17,44.92,45.05,1034343.0,32.8989,33.0673,32.8842,32.9794,1034343.0
2018-01-17 11:00:00,45.05,45.28,45.02,45.07,824247.0,32.9794,33.1478,32.9575,32.9941,824247.0
2018-01-17 11:30:00,45.07,45.1,44.85,44.89,555753.0,32.9941,33.016,32.833,32.8623,555753.0
2018-01-17 12:00:00,44.89,44.92,44.75,44.91,435461.0,32.8623,32.8842,32.7598,32.8769,435461.0
2018-01-17 12:30:00,44.91,44.97,44.89,44.97,364136.0,32.8769,32.9208,32.8623,32.9208,364136.0
2018-01-17 13:00:00,44.97,45.07,44.93,44.96,393461.0,32.9208,32.9941,32.8916,32.9135,393461.0
2018-01-17 13:30:00,44.96,45.13,44.95,45.09,523978.0,32.9135,33.038,32.9062,33.0087,523978.0
2018-01-17 14:00:00,45.1,45.23,45.09,45.22,396220.0,33.016,33.1112,33.0087,33.1039,396220.0
2018-01-17 14:30:00,45.23,45.26,45.05,45.09,1074102.0,33.1112,33.1331,32.9794,33.0087,1074102.0
2018-01-17 15:00:00,45.09,45.2,45.05,45.1,623246.0,33.0087,33.0892,32.9794,33.016,623246.0
2018-01-17 15:30:00,45.11,45.16,45.04,45.06,1712936.0,33.0233,33.0599,32.9721,32.9867,1712936.0
2018-01-18 09:30:00,44.98,44.98,44.64,44.66,534864.0,32.9282,32.9282,32.6793,32.6939,534864.0
2018-01-18 10:00:00,44.66,44.69,44.5,44.56,540981.0,32.6939,32.7159,32.5768,32.6207,540981.0
2018-01-18 10:30:00,44.56,44.62,44.38,44.45,542628.0,32.6207,32.6646,32.4889,32.5402,542628.0
2018-01-18 11:00:00,44.45,44.52,44.32,44.33,495167.0,32.5402,32.5914,32.445,32.4523,495167.0
2018-01-18 11:30:00,44.34,44.46,44.26,44.43,986072.0,32.4596,32.5475,32.4011,32.5255,986072.0
2018-01-18 12:00:00,44.42,44.47,44.36,44.37,460022.0,32.5182,32.5548,32.4743,32.4816,460022.0
2018-01-18 12:30:00,44.38,44.48,44.35,44.43,385881.0,32.4889,32.5621,32.467,32.5255,385881.0
2018-01-18 13:00:00,44.42,44.61,44.42,44.59,490859.0,32.5182,32.6573,32.5182,32.6427,490859.0
2018-01-18 13:30:00,44.59,44.68,44.56,44.66,344165.0,32.6427,32.7086,32.6207,32.6939,344165.0
2018-01-18 14:00:00,44.65,44.91,44.64,44.91,878538.0,32.6866,32.8769,32.6793,32.8769,878538.0
2018-01-18 14:30:00,44.91,45.13,44.9,45.11,696802.0,32.8769,33.038,32.8696,33.0233,696802.0
2018-01-18 15:00:00,45.11,45.14,44.85,44.86,592419.0,33.0233,33.0453,32.833,32.8403,592419.0
2018-01-18 15:30:00,44.87,44.92,44.79,44.91,1647015.0,32.8476,32.8842,32.7891,32.8769,1647015.0
2018-01-19 09:30:00,44.99,45.07,44.76,44.78,1021466.0,32.9355,32.9941,32.7671,32.7818,1021466.0
2018-01-19 10:00:00,44.78,44.95,44.67,44.92,463310.0,32.7818,32.9062,32.7012,32.8842,463310.0
2018-01-19 10:30:00,44.93,45.02,44.83,44.9,310278.0,32.8916,32.9575,32.8184,32.8696,310278.0
2018-01-19 11:00:00,44.89,44.89,44.76,44.77,323203.0,32.8623,32.8623,32.7671,32.7744,323203.0
2018-01-19 11:30:00,44.77,44.81,44.71,44.78,261749.0,32.7744,32.8037,32.7305,32.7818,261749.0
2018-01-19 12:00:00,44.78,44.81,44.73,44.73,184392.0,32.7818,32.8037,32.7452,32.7452,184392.0
2018-01-19 12:30:00,44.73,44.79,44.7,44.73,213220.0,32.7452,32.7891,32.7232,32.7452,213220.0
2018-01-19 13:00:00,44.73,44.77,44.69,44.74,269189.0,32.7452,32.7744,32.7159,32.7525,269189.0
2018-01-19 13:30:00,44.73,44.74,44.54,44.56,392895.0,32.7452,32.7525,32.6061,32.6207,392895.0
2018-01-19 14:00:00,44.55,44.61,44.46,44.51,365029.0,32.6134,32.6573,32.5475,32.5841,365029.0
2018-01-19 14:30:00,44.51,44.58,44.48,44.56,554144.0,32.5841,32.6353,32.5621,32.6207,554144.0
2018-01-19 15:00:00,44.56,44.57,44.44,44.48,506647.0,32.6207,32.628,32.5329,32.5621,506647.0
2018-01-19 15:30:00,44.49,44.55,44.4,44.44,1500654.0,32.5695,32.6134,32.5036,32.5329,1500654.0
2018-01-22 09:30:00,44.61,44.72,44.43,44.44,515494.0,32.6573,32.7378,32.5255,32.5329,515494.0
2018-01-22 10:00:00,44.43,44.66,44.23,44.55,1081464.0,32.5255,32.6939,32.3791,32.6134,1081464.0
2018-01-22 10:30:00,44.57,44.72,44.53,44.66,300417.0,32.628,32.7378,32.5987,32.6939,300417.0
2018-01-22 11:00:00,44.66,44.69,44.54,44.6,304949.0,32.6939,32.7159,32.6061,32.65,304949.0
2018-01-22 11:30:00,44.59,44.6,44.51,44.53,189027.0,32.6427,32.65,32.5841,32.5987,189027.0
2018-01-22 12:00:00,44.54,44.57,44.48,44.51,256605.0,32.6061,32.628,32.5621,32.5841,256605.0
2018-01-22 12:30:00,44.5,44.55,44.46,44.46,231518.0,32.5768,32.6134,32.5475,32.5475,231518.0
2018-01-22 13:00:00,44.47,44.58,44.46,44.5,150346.0,32.5548,32.6353,32.5475,32.5768,150346.0
2018-01-22 13:30:00,44.5,44.53,44.45,44.46,225024.0,32.5768,32.5987,32.5402,32.5475,225024.0
2018-01-22 14:00:00,44.46,44.48,44.33,44.36,317556.0,32.5475,32.5621,32.4523,32.4743,317556.0
2018-01-22 14:30:00,44.35,44.37,44.29,44.29,326137.0,32.467,32.4816,32.423,32.423,326137.0
2018-01-22 15:00:00,44.29,44.29,44.12,44.15,651439.0,32.423,32.423,32.2986,32.3206,651439.0
2018-01-22 15:30:00,44.15,44.18,43.97,44.05,1951194.0,32.3206,32.3425,32.1888,32.2474,1951194.0
2018-01-23 09:30:00,43.67,44.44,43.16,44.4,1621986.0,31.9692,32.5329,31.5958,32.5036,1621986.0
2018-01-23 10:00:00,44.4,44.74,44.37,44.74,1090724.0,32.5036,32.7525,32.4816,32.7525,1090724.0
2018-01-23 10:30:00,44.74,44.75,44.45,44.46,419242.0,32.7525,32.7598,32.5402,32.5475,419242.0
2018-01-23 11:00:00,44.46,44.47,44.35,44.43,298794.0,32.5475,32.5548,32.467,32.5255,298794.0
2018-01-23 11:30:00,44.43,44.6,44.41,44.52,278650.0,32.5255,32.65,32.5109,32.5914,278650.0
2018-01-23 12:00:00,44.51,44.52,44.36,44.36,203522.0,32.5841,32.5914,32.4743,32.4743,203522.0
2018-01-23 12:30:00,44.36,44.43,44.31,44.42,575516.0,32.4743,32.5255,32.4377,32.5182,575516.0
2018-01-23 13:00:00,44.41,44.6,44.38,44.59,1006207.0,32.5109,32.65,32.4889,32.6427,1006207.0
2018-01-23 13:30:00,44.58,44.65,44.52,44.54,459094.0,32.6353,32.6866,32.5914,32.6061,459094.0
2018-01-23 14:00:00,44.55,44.57,44.48,44.49,301859.0,32.6134,32.628,32.5621,32.5695,301859.0
2018-01-23 14:30:00,44.49,44.53,44.45,44.5,301622.0,32.5695,32.5987,32.5402,32.5768,301622.0
2018-01-23 15:00:00,44.5,44.52,44.32,44.33,437544.0,32.5768,32.5914,32.445,32.4523,437544.0
2018-01-23 15:30:00,44.32,44.47,44.29,44.46,1160310.0,32.445,32.5548,32.423,32.5475,1160310.0
2018-01-24 09:30:00,44.43,44.59,44.3,44.44,839719.0,32.5255,32.6427,32.4304,32.5329,839719.0
2018-01-24 10:00:00,44.44,44.52,44.14,44.14,733511.0,32.5329,32.5914,32.3132,32.3132,733511.0
2018-01-24 10:30:00,44.14,44.28,44.12,44.23,414199.0,32.3132,32.4157,32.2986,32.3791,414199.0
2018-01-24 11:00:00,44.22,44.28,44.11,44.18,424741.0,32.3718,32.4157,32.2913,32.3425,424741.0
2018-01-24 11:30:00,44.18,44.32,44.13,44.17,569654.0,32.3425,32.445,32.3059,32.3352,569654.0
2018-01-24 12:00:00,44.18,44.26,44.15,44.2,273021.0,32.3425,32.4011,32.3206,32.3572,273021.0
2018-01-24 12:30:00,44.2,44.25,44.12,44.21,317076.0,32.3572,32.3938,32.2986,32.3645,317076.0
2018-01-24 13:00:00,44.21,44.3,44.18,44.27,396068.0,32.3645,32.4304,32.3425,32.4084,396068.0
2018-01-24 13:30:00,44.27,44.3,44.14,44.25,344170.0,32.4084,32.4304,32.3132,32.3938,344170.0
2018-01-24 14:00:00,44.25,44.25,44.11,44.16,395651.0,32.3938,32.3938,32.2913,32.3279,395651.0
2018-01-24 14:30:00,44.16,44.22,44.12,44.16,197960.0,32.3279,32.3718,32.2986,32.3279,197960.0
2018-01-24 15:00:00,44.15,44.18,44.1,44.15,475163.0,32.3206,32.3425,32.284,32.3206,475163.0
2018-01-24 15:30:00,44.16,44.19,44.08,44.09,1418306.0,32.3279,32.3498,32.2693,32.2766,1418306.0
2018-01-25 09:30:00,44.08,44.29,44.04,44.09,581648.0,32.2693,32.423,32.24,32.2766,581648.0
2018-01-25 10:00:00,44.09,44.18,44.03,44.09,331632.0,32.2766,32.3425,32.2327,32.2766,331632.0
2018-01-25 10:30:00,44.09,44.32,44.05,44.23,293174.0,32.2766,32.445,32.2474,32.3791,293174.0
2018-01-25 11:00:00,44.23,44.31,44.22,44.26,274150.0,32.3791,32.4377,32.3718,32.4011,274150.0
2018-01-25 11:30:00,44.26,44.32,44.19,44.2,342357.0,32.4011,32.445,32.3498,32.3572,342357.0
2018-01-25 12:00:00,44.19,44.26,44.16,44.21,346939.0,32.3498,32.4011,32.3279,32.3645,346939.0
2018-01-25 12:30:00,44.22,44.3,44.21,44.29,243117.0,32.3718,32.4304,32.3645,32.423,243117.0
2018-01-25 13:00:00,44.28,44.31,44.26,44.27,196568.0,32.4157,32.4377,32.4011,32.4084,196568.0
2018-01-25 13:30:00,44.27,44.32,44.26,44.29,325396.0,32.4084,32.445,32.4011,32.423,325396.0
2018-01-25 14:00:00,44.29,44.44,44.28,44.39,614640.0,32.423,32.5329,32.4157,32.4963,614640.0
2018-01-25 14:30:00,44.38,44.59,44.36,44.46,558840.0,32.4889,32.6427,32.4743,32.5475,558840.0
2018-01-25 15:00:00,44.46,44.67,44.45,44.57,442443.0,32.5475,32.7012,32.5402,32.628,442443.0
2018-01-25 15:30:00,44.57,44.69,44.49,44.64,1135201.0,32.628,32.7159,32.5695,32.6793,1135201.0
2018-01-26 09:30:00,44.65,44.84,44.51,44.58,560524.0,32.6866,32.8257,32.5841,32.6353,560524.0
2018-01-26 10:00:00,44.57,44.61,44.32,44.36,852571.0,32.628,32.6573,32.445,32.4743,852571.0
2018-01-26 10:30:00,44.37,44.37,44.04,44.05,1116408.0,32.4816,32.4816,32.24,32.2474,1116408.0
2018-01-26 11:00:00,44.04,44.18,43.98,44.12,584437.0,32.24,32.3425,32.1961,32.2986,584437.0
2018-01-26 11:30:00,44.12,44.25,44.1,44.14,412782.0,32.2986,32.3938,32.284,32.3132,412782.0
2018-01-26 12:00:00,44.14,44.17,44.06,44.07,361471.0,32.3132,32.3352,32.2547,32.262,361471.0
2018-01-26 12:30:00,44.07,44.19,44.01,44.13,606739.0,32.262,32.3498,32.2181,32.3059,606739.0
2018-01-26 13:00:00,44.14,44.19,44.08,44.18,317547.0,32.3132,32.3498,32.2693,32.3425,317547.0
2018-01-26 13:30:00,44.18,44.18,44.04,44.04,306012.0,32.3425,32.3425,32.24,32.24,306012.0
2018-01-26 14:00:00,44.04,44.24,44.04,44.15,627557.0,32.24,32.3864,32.24,32.3206,627557.0
2018-01-26 14:30:00,44.15,44.19,44.11,44.14,399501.0,32.3206,32.3498,32.2913,32.3132,399501.0
2018-01-26 15:00:00,44.14,44.34,44.13,44.27,345915.0,32.3132,32.4596,32.3059,32.4084,345915.0
2018-01-26 15:30:00,44.27,44.37,44.25,44.31,948593.0,32.4084,32.4816,32.3938,32.4377,948593.0
2018-01-29 09:30:00,44.17,44.2,43.85,44.1,522280.0,32.3352,32.3572,32.1009,32.284,522280.0
2018-01-29 10:00:00,44.09,44.13,43.87,43.94,667130.0,32.2766,32.3059,32.1156,32.1668,667130.0
2018-01-29 10:30:00,43.93,44.09,43.86,44.05,268485.0,32.1595,32.2766,32.1083,32.2474,268485.0
2018-01-29 11:00:00,44.04,44.14,44.02,44.05,242622.0,32.24,32.3132,32.2254,32.2474,242622.0
2018-01-29 11:30:00,44.05,44.21,44.05,44.13,346448.0,32.2474,32.3645,32.2474,32.3059,346448.0
2018-01-29 12:00:00,44.14,44.19,44.02,44.07,274159.0,32.3132,32.3498,32.2254,32.262,274159.0
2018-01-29 12:30:00,44.07,44.08,43.99,44.08,308181.0,32.262,32.2693,32.2034,32.2693,308181.0
2018-01-29 13:00:00,44.08,44.1,43.95,43.98,143717.0,32.2693,32.284,32.1741,32.1961,143717.0
2018-01-29 13:30:00,43.98,44.01,43.91,43.97,218127.0,32.1961,32.2181,32.1449,32.1888,218127.0
2018-01-29 14:00:00,43.97,44.02,43.94,44.02,184402.0,32.1888,32.2254,32.1668,32.2254,184402.0
2018-01-29 14:30:00,44.02,44.14,43.99,44.14,273736.0,32.2254,32.3132,32.2034,32.3132,273736.0
2018-01-29 15:00:00,44.13,44.18,44.05,44.07,363374.0,32.3059,32.3425,32.2474,32.262,363374.0
2018-01-29 15:30:00,44.07,44.1,43.99,43.99,913860.0,32.262,32.284,32.2034,32.2034,913860.0
2018-01-30 09:30:00,43.98,44.36,43.98,44.15,620935.0,32.1961,32.4743,32.1961,32.3206,620935.0
2018-01-30 10:00:00,44.17,44.39,44.09,44.29,509665.0,32.3352,32.4963,32.2766,32.423,509665.0
2018-01-30 10:30:00,44.29,44.56,44.26,44.45,407347.0,32.423,32.6207,32.4011,32.5402,407347.0
2018-01-30 11:00:00,44.45,44.45,44.26,44.27,305891.0,32.5402,32.5402,32.4011,32.4084,305891.0
2018-01-30 11:30:00,44.27,44.49,44.26,44.46,332957.0,32.4084,32.5695,32.4011,32.5475,332957.0
2018-01-30 12:00:00,44.46,44.52,44.45,44.51,488562.0,32.5475,32.5914,32.5402,32.5841,488562.0
2018-01-30 12:30:00,44.5,44.62,44.5,44.54,315981.0,32.5768,32.6646,32.5768,32.6061,315981.0
2018-01-30 13:00:00,44.54,44.63,44.53,44.61,207511.0,32.6061,32.6719,32.5987,32.6573,207511.0
2018-01-30 13:30:00,44.61,44.65,44.58,44.64,362972.0,32.6573,32.6866,32.6353,32.6793,362972.0
2018-01-30 14:00:00,44.64,44.76,44.63,44.76,503885.0,32.6793,32.7671,32.6719,32.7671,503885.0
2018-01-30 14:30:00,44.76,44.79,44.7,44.77,621889.0,32.7671,32.7891,32.7232,32.7744,621889.0
2018-01-30 15:00:00,44.77,44.78,44.7,44.75,649377.0,32.7744,32.7818,32.7232,32.7598,649377.0
2018-01-30 15:30:00,44.75,44.92,44.74,44.81,1939529.0,32.7598,32.8842,32.7525,32.8037,1939529.0
2018-01-31 09:30:00,44.75,44.83,44.51,44.69,675815.0,32.7598,32.8184,32.5841,32.7159,675815.0
2018-01-31 10:00:00,44.69,44.95,44.64,44.95,672177.0,32.7159,32.9062,32.6793,32.9062,672177.0
2018-01-31 10:30:00,44.95,45.06,44.75,44.81,977988.0,32.9062,32.9867,32.7598,32.8037,977988.0
2018-01-31 11:00:00,44.81,44.9,44.78,44.81,501797.0,32.8037,32.8696,32.7818,32.8037,501797.0
2018-01-31 11:30:00,44.81,44.83,44.69,44.77,516068.0,32.8037,32.8184,32.7159,32.7744,516068.0
2018-01-31 12:00:00,44.77,44.83,44.72,44.76,241244.0,32.7744,32.8184,32.7378,32.7671,241244.0
2018-01-31 12:30:00,44.76,44.85,44.75,44.84,162472.0,32.7671,32.833,32.7598,32.8257,162472.0
2018-01-31 13:00:00,44.84,44.89,44.79,44.84,200825.0,32.8257,32.8623,32.7891,32.8257,200825.0
2018-01-31 13:30:00,44.85,44.85,44.75,44.79,213831.0,32.833,32.833,32.7598,32.7891,213831.0
2018-01-31 14:00:00,44.78,44.91,44.72,44.76,519596.0,32.7818,32.8769,32.7378,32.7671,519596.0
2018-01-31 14:30:00,44.75,44.79,44.6,44.65,470448.0,32.7598,32.7891,32.65,32.6866,470448.0
2018-01-31 15:00:00,44.64,44.95,44.63,44.9,592538.0,32.6793,32.9062,32.6719,32.8696,592538.0
2018-01-31 15:30:00,44.91,45.15,44.89,45.1,1402293.0,32.8769,33.0526,32.8623,33.016,1402293.0
2018-02-01 09:30:00,45.11,45.3,44.71,44.89,702858.0,33.0233,33.1624,32.7305,32.8623,702858.0
2018-02-01 10:00:00,44.89,44.99,44.4,44.48,697630.0,32.8623,32.9355,32.5036,32.5621,697630.0
2018-02-01 10:30:00,44.48,44.63,44.28,44.32,883648.0,32.5621,32.6719,32.4157,32.445,883648.0
2018-02-01 11:00:00,44.32,44.4,44.29,44.37,347428.0,32.445,32.5036,32.423,32.4816,347428.0
2018-02-01 11:30:00,44.37,44.74,44.36,44.72,380948.0,32.4816,32.7525,32.4743,32.7378,380948.0
2018-02-01 12:00:00,44.71,44.79,44.53,44.54,584928.0,32.7305,32.7891,32.5987,32.6061,584928.0
2018-02-01 12:30:00,44.54,44.61,44.5,44.55,320471.0,32.6061,32.6573,32.5768,32.6134,320471.0
2018-02-01 13:00:00,44.54,44.57,44.51,44.55,334118.0,32.6061,32.628,32.5841,32.6134,334118.0
2018-02-01 13:30:00,44.55,44.56,44.47,44.51,372337.0,32.6134,32.6207,32.5548,32.5841,372337.0
2018-02-01 14:00:00,44.51,44.53,44.23,44.35,399156.0,32.5841,32.5987,32.3791,32.467,399156.0
2018-02-01 14:30:00,44.36,44.39,44.3,44.36,514150.0,32.4743,32.4963,32.4304,32.4743,514150.0
2018-02-01 15:00:00,44.36,44.38,44.3,44.34,774560.0,32.4743,32.4889,32.4304,32.4596,774560.0
2018-02-01 15:30:00,44.34,44.46,44.22,44.38,1364976.0,32.4596,32.5475,32.3718,32.4889,1364976.0
2018-02-02 09:30:00,44.2,44.53,44.09,44.52,623448.0,32.3572,32.5987,32.2766,32.5914,623448.0
2018-02-02 10:00:00,44.52,44.53,44.34,44.35,468054.0,32.5914,32.5987,32.4596,32.467,468054.0
2018-02-02 10:30:00,44.35,44.37,44.23,44.27,322198.0,32.467,32.4816,32.3791,32.4084,322198.0
2018-02-02 11:00:00,44.27,44.28,44.15,44.15,325206.0,32.4084,32.4157,32.3206,32.3206,325206.0
2018-02-02 11:30:00,44.16,44.19,44.03,44.08,318721.0,32.3279,32.3498,32.2327,32.2693,318721.0
2018-02-02 12:00:00,44.09,44.28,44.09,44.27,224964.0,32.2766,32.4157,32.2766,32.4084,224964.0
2018-02-02 12:30:00,44.27,44.27,44.13,44.13,195159.0,32.4084,32.4084,32.3059,32.3059,195159.0
2018-02-02 13:00:00,44.13,44.21,44.11,44.17,197274.0,32.3059,32.3645,32.2913,32.3352,197274.0
2018-02-02 13:30:00,44.18,44.19,44.1,44.12,204867.0,32.3425,32.3498,32.284,32.2986,204867.0
2018-02-02 14:00:00,44.12,44.18,44.05,44.15,405024.0,32.2986,32.3425,32.2474,32.3206,405024.0
2018-02-02 14:30:00,44.15,44.25,44.12,44.2,426288.0,32.3206,32.3938,32.2986,32.3572,426288.0
2018-02-02 15:00:00,44.2,44.23,44.13,44.18,368093.0,32.3572,32.3791,32.3059,32.3425,368093.0
2018-02-02 15:30:00,44.18,44.19,44.02,44.15,1115266.0,32.3425,32.3498,32.2254,32.3206,1115266.0
2018-02-05 09:30:00,44.23,44.67,44.17,44.48,859937.0,32.3791,32.7012,32.3352,32.5621,859937.0
2018-02-05 10:00:00,44.48,44.48,44.09,44.27,484368.0,32.5621,32.5621,32.2766,32.4084,484368.0
2018-02-05 10:30:00,44.26,44.54,44.24,44.4,447953.0,32.4011,32.6061,32.3864,32.5036,447953.0
2018-02-05 11:00:00,44.4,44.58,44.35,44.57,264178.0,32.5036,32.6353,32.467,32.628,264178.0
2018-02-05 11:30:00,44.58,44.72,44.5,44.51,408748.0,32.6353,32.7378,32.5768,32.5841,408748.0
2018-02-05 12:00:00,44.51,44.56,44.42,44.45,364884.0,32.5841,32.6207,32.5182,32.5402,364884.0
2018-02-05 12:30:00,44.45,44.58,44.32,44.35,292883.0,32.5402,32.6353,32.445,32.467,292883.0
2018-02-05 13:00:00,44.35,44.35,44.05,44.05,317638.0,32.467,32.467,32.2474,32.2474,317638.0
2018-02-05 13:30:00,44.06,44.1,43.86,43.93,474018.0,32.2547,32.284,32.1083,32.1595,474018.0
2018-02-05 14:00:00,43.92,44.07,43.88,44.06,395285.0,32.1522,32.262,32.1229,32.2547,395285.0
2018-02-05 14:30:00,44.06,44.06,43.85,43.86,471953.0,32.2547,32.2547,32.1009,32.1083,471953.0
2018-02-05 15:00:00,43.86,44.12,43.52,43.8,1013381.0,32.1083,32.2986,31.8594,32.0643,1013381.0
2018-02-05 15:30:00,43.8,43.92,43.55,43.71,2089369.0,32.0643,32.1522,31.8813,31.9985,2089369.0
2018-02-06 09:30:00,43.34,43.5,42.63,43.41,1429775.0,31.7276,31.8447,31.2078,31.7788,1429775.0
2018-02-06 10:00:00,43.42,43.88,43.34,43.49,1219351.0,31.7862,32.1229,31.7276,31.8374,1219351.0
2018-02-06 10:30:00,43.48,43.49,43.03,43.07,1285564.0,31.8301,31.8374,31.5006,31.5299,1285564.0
2018-02-06 11:00:00,43.07,43.11,42.71,42.81,895527.0,31.5299,31.5592,31.2664,31.3396,895527.0
2018-02-06 11:30:00,42.79,43.17,42.74,43.0,713389.0,31.325,31.6031,31.2883,31.4787,713389.0
2018-02-06 12:00:00,43.01,43.22,42.95,43.18,442185.0,31.486,31.6397,31.4421,31.6105,442185.0
2018-02-06 12:30:00,43.19,43.44,43.19,43.39,445593.0,31.6178,31.8008,31.6178,31.7642,445593.0
2018-02-06 13:00:00,43.38,43.39,43.08,43.09,422314.0,31.7569,31.7642,31.5373,31.5446,422314.0
2018-02-06 13:30:00,43.09,43.15,43.01,43.05,786506.0,31.5446,31.5885,31.486,31.5153,786506.0
2018-02-06 14:00:00,43.05,43.06,42.77,42.81,873585.0,31.5153,31.5226,31.3103,31.3396,873585.0
2018-02-06 14:30:00,42.81,43.27,42.71,43.21,1129582.0,31.3396,31.6763,31.2664,31.6324,1129582.0
2018-02-06 15:00:00,43.21,43.52,43.2,43.45,1144751.0,31.6324,31.8594,31.6251,31.8081,1144751.0
2018-02-06 15:30:00,43.45,43.64,43.38,43.5,2067104.0,31.8081,31.9472,31.7569,31.8447,2067104.0
2018-02-07 09:30:00,43.39,43.62,43.18,43.4,864319.0,31.7642,31.9326,31.6105,31.7715,864319.0
2018-02-07 10:00:00,43.4,43.74,43.38,43.71,644444.0,31.7715,32.0204,31.7569,31.9985,644444.0
2018-02-07 10:30:00,43.71,43.93,43.56,43.9,586510.0,31.9985,32.1595,31.8886,32.1375,586510.0
2018-02-07 11:00:00,43.9,43.93,43.69,43.78,547797.0,32.1375,32.1595,31.9838,32.0497,547797.0
2018-02-07 11:30:00,43.77,43.82,43.59,43.82,340852.0,32.0424,32.079,31.9106,32.079,340852.0
2018-02-07 12:00:00,43.82,43.89,43.69,43.77,358801.0,32.079,32.1302,31.9838,32.0424,358801.0
2018-02-07 12:30:00,43.77,43.83,43.72,43.78,619234.0,32.0424,32.0863,32.0058,32.0497,619234.0
2018-02-07 13:00:00,43.78,43.85,43.43,43.51,642748.0,32.0497,32.1009,31.7935,31.852,642748.0
2018-02-07 13:30:00,43.51,43.63,43.44,43.46,462722.0,31.852,31.9399,31.8008,31.8154,462722.0
2018-02-07 14:00:00,43.45,43.53,43.31,43.46,467771.0,31.8081,31.8667,31.7056,31.8154,467771.0
2018-02-07 14:30:00,43.46,43.47,43.3,43.41,513031.0,31.8154,31.8228,31.6983,31.7788,513031.0
2018-02-07 15:00:00,43.41,43.6,43.41,43.55,591606.0,31.7788,31.9179,31.7788,31.8813,591606.0
2018-02-07 15:30:00,43.56,43.65,43.33,43.33,1835685.0,31.8886,31.9545,31.7203,31.7203,1835685.0
2018-02-08 09:30:00,43.2,43.49,43.03,43.42,675610.0,31.6251,31.8374,31.5006,31.7862,675610.0
2018-02-08 10:00:00,43.43,43.52,43.26,43.43,370239.0,31.7935,31.8594,31.669,31.7935,370239.0
2018-02-08 10:30:00,43.42,43.76,43.36,43.76,383105.0,31.7862,32.0351,31.7422,32.0351,383105.0
2018-02-08 11:00:00,43.76,44.02,43.69,44.02,516207.0,32.0351,32.2254,31.9838,32.2254,516207.0
2018-02-08 11:30:00,44.02,44.03,43.67,43.69,515847.0,32.2254,32.2327,31.9692,31.9838,515847.0
2018-02-08 12:00:00,43.69,43.98,43.68,43.82,308695.0,31.9838,32.1961,31.9765,32.079,308695.0
2018-02-08 12:30:00,43.83,44.02,43.76,43.98,467609.0,32.0863,32.2254,32.0351,32.1961,467609.0
2018-02-08 13:00:00,43.98,44.05,43.86,43.87,626367.0,32.1961,32.2474,32.1083,32.1156,626367.0
2018-02-08 13:30:00,43.86,43.97,43.73,43.79,545444.0,32.1083,32.1888,32.0131,32.057,545444.0
2018-02-08 14:00:00,43.79,43.89,43.73,43.8,395047.0,32.057,32.1302,32.0131,32.0643,395047.0
2018-02-08 14:30:00,43.79,43.88,43.73,43.86,554015.0,32.057,32.1229,32.0131,32.1083,554015.0
2018-02-08 15:00:00,43.86,43.98,43.62,43.74,634128.0,32.1083,32.1961,31.9326,32.0204,634128.0
2018-02-08 15:30:00,43.73,43.77,43.4,43.41,1845239.0,32.0131,32.0424,31.7715,31.7788,1845239.0
2018-02-09 09:30:00,43.38,43.9,43.3,43.76,774108.0,31.7569,32.1375,31.6983,32.0351,774108.0
2018-02-09 10:00:00,43.76,44.1,43.75,43.95,668516.0,32.0351,32.284,32.0277,32.1741,668516.0
2018-02-09 10:30:00,43.95,44.11,43.82,43.97,708105.0,32.1741,32.2913,32.079,32.1888,708105.0
2018-02-09 11:00:00,43.96,44.03,43.76,43.79,695488.0,32.1815,32.2327,32.0351,32.057,695488.0
2018-02-09 11:30:00,43.78,43.94,43.71,43.81,462180.0,32.0497,32.1668,31.9985,32.0717,462180.0
2018-02-09 12:00:00,43.81,43.86,43.66,43.74,513263.0,32.0717,32.1083,31.9618,32.0204,513263.0
2018-02-09 12:30:00,43.73,43.97,43.69,43.76,540935.0,32.0131,32.1888,31.9838,32.0351,540935.0
2018-02-09 13:00:00,43.76,43.77,43.51,43.59,590730.0,32.0351,32.0424,31.852,31.9106,590730.0
2018-02-09 13:30:00,43.58,43.69,43.49,43.49,683265.0,31.9033,31.9838,31.8374,31.8374,683265.0
2018-02-09 14:00:00,43.49,43.94,43.49,43.92,781542.0,31.8374,32.1668,31.8374,32.1522,781542.0
2018-02-09 14:30:00,43.92,43.97,43.8,43.82,604458.0,32.1522,32.1888,32.0643,32.079,604458.0
2018-02-09 15:00:00,43.81,43.96,43.6,43.91,789426.0,32.0717,32.1815,31.9179,32.1449,789426.0
2018-02-09 15:30:00,43.91,44.65,43.89,44.34,1816046.0,32.1449,32.6866,32.1302,32.4596,1816046.0
2018-02-12 09:30:00,44.33,44.43,44.04,44.21,791094.0,32.4523,32.5255,32.24,32.3645,791094.0
2018-02-12 10:00:00,44.22,44.3,44.02,44.2,613290.0,32.3718,32.4304,32.2254,32.3572,613290.0
2018-02-12 10:30:00,44.21,44.28,43.97,44.02,408852.0,32.3645,32.4157,32.1888,32.2254,408852.0
2018-02-12 11:00:00,44.02,44.29,44.0,44.26,296428.0,32.2254,32.423,32.2107,32.4011,296428.0
2018-02-12 11:30:00,44.26,44.27,44.06,44.26,260830.0,32.4011,32.4084,32.2547,32.4011,260830.0
2018-02-12 12:00:00,44.25,44.5,44.22,44.45,233760.0,32.3938,32.5768,32.3718,32.5402,233760.0
2018-02-12 12:30:00,44.45,44.52,44.4,44.47,163371.0,32.5402,32.5914,32.5036,32.5548,163371.0
2018-02-12 13:00:00,44.48,44.52,44.37,44.5,186898.0,32.5621,32.5914,32.4816,32.5768,186898.0
2018-02-12 13:30:00,44.5,44.57,44.32,44.54,239118.0,32.5768,32.628,32.445,32.6061,239118.0
2018-02-12 14:00:00,44.54,44.61,44.5,44.6,188011.0,32.6061,32.6573,32.5768,32.65,188011.0
2018-02-12 14:30:00,44.61,44.71,44.6,44.64,329059.0,32.6573,32.7305,32.65,32.6793,329059.0
2018-02-12 15:00:00,44.64,44.85,44.63,44.83,414859.0,32.6793,32.833,32.6719,32.8184,414859.0
2018-02-12 15:30:00,44.83,44.87,44.52,44.67,1168390.0,32.8184,32.8476,32.5914,32.7012,1168390.0
2018-02-13 09:30:00,44.58,44.82,44.1,44.28,693213.0,32.6353,32.811,32.284,32.4157,693213.0
2018-02-13 10:00:00,44.28,44.39,44.12,44.29,739193.0,32.4157,32.4963,32.2986,32.423,739193.0
2018-02-13 10:30:00,44.29,44.6,44.23,44.58,454069.0,32.423,32.65,32.3791,32.6353,454069.0
2018-02-13 11:00:00,44.58,44.58,44.39,44.4,251629.0,32.6353,32.6353,32.4963,32.5036,251629.0
2018-02-13 11:30:00,44.41,44.44,44.28,44.3,232072.0,32.5109,32.5329,32.4157,32.4304,232072.0
2018-02-13 12:00:00,44.3,44.45,44.19,44.44,199826.0,32.4304,32.5402,32.3498,32.5329,199826.0
2018-02-13 12:30:00,44.44,44.51,44.38,44.39,177010.0,32.5329,32.5841,32.4889,32.4963,177010.0
2018-02-13 13:00:00,44.39,44.57,44.35,44.46,166112.0,32.4963,32.628,32.467,32.5475,166112.0
2018-02-13 13:30:00,44.46,44.49,44.36,44.48,297969.0,32.5475,32.5695,32.4743,32.5621,297969.0
2018-02-13 14:00:00,44.48,44.62,44.46,44.51,248893.0,32.5621,32.6646,32.5475,32.5841,248893.0
2018-02-13 14:30:00,44.51,44.61,44.45,44.59,294009.0,32.5841,32.6573,32.5402,32.6427,294009.0
2018-02-13 15:00:00,44.59,44.83,44.55,44.81,478220.0,32.6427,32.8184,32.6134,32.8037,478220.0
2018-02-13 15:30:00,44.82,44.84,44.6,44.62,951999.0,32.811,32.8257,32.65,32.6646,951999.0
2018-02-14 09:30:00,44.35,44.43,43.88,44.18,710317.0,32.467,32.5255,32.1229,32.3425,710317.0
2018-02-14 10:00:00,44.18,44.35,44.1,44.33,269767.0,32.3425,32.467,32.284,32.4523,269767.0
2018-02-14 10:30:00,44.33,44.38,44.18,44.29,324337.0,32.4523,32.4889,32.3425,32.423,324337.0
2018-02-14 11:00:00,44.3,44.32,44.1,44.18,791551.0,32.4304,32.445,32.284,32.3425,791551.0
2018-02-14 11:30:00,44.19,44.23,44.12,44.19,238446.0,32.3498,32.3791,32.2986,32.3498,238446.0
2018-02-14 12:00:00,44.18,44.38,44.18,44.32,200135.0,32.3425,32.4889,32.3425,32.445,200135.0
2018-02-14 12:30:00,44.32,44.32,44.16,44.21,303815.0,32.445,32.445,32.3279,32.3645,303815.0
2018-02-14 13:00:00,44.2,44.26,44.16,44.16,304300.0,32.3572,32.4011,32.3279,32.3279,304300.0
2018-02-14 13:30:00,44.17,44.24,44.06,44.1,326489.0,32.3352,32.3864,32.2547,32.284,326489.0
2018-02-14 14:00:00,44.09,44.1,43.96,43.97,525704.0,32.2766,32.284,32.1815,32.1888,525704.0
2018-02-14 14:30:00,43.97,44.04,43.91,44.0,349792.0,32.1888,32.24,32.1449,32.2107,349792.0
2018-02-14 15:00:00,44.0,44.04,43.75,43.79,573362.0,32.2107,32.24,32.0277,32.057,573362.0
2018-02-14 15:30:00,43.79,43.84,43.56,43.6,1473874.0,32.057,32.0936,31.8886,31.9179,1473874.0
2018-02-15 09:30:00,43.85,44.13,43.73,44.02,620241.0,32.1009,32.3059,32.0131,32.2254,620241.0
2018-02-15 10:00:00,44.02,44.15,43.89,44.06,429031.0,32.2254,32.3206,32.1302,32.2547,429031.0
2018-02-15 10:30:00,44.06,44.26,44.05,44.08,460582.0,32.2547,32.4011,32.2474,32.2693,460582.0
2018-02-15 11:00:00,44.08,44.21,43.96,44.14,419451.0,32.2693,32.3645,32.1815,32.3132,419451.0
2018-02-15 11:30:00,44.14,44.29,44.13,44.23,380127.0,32.3132,32.423,32.3059,32.3791,380127.0
2018-02-15 12:00:00,44.23,44.35,44.16,44.31,245767.0,32.3791,32.467,32.3279,32.4377,245767.0
2018-02-15 12:30:00,44.32,44.38,44.28,44.33,230641.0,32.445,32.4889,32.4157,32.4523,230641.0
2018-02-15 13:00:00,44.33,44.47,44.32,44.38,257159.0,32.4523,32.5548,32.445,32.4889,257159.0
2018-02-15 13:30:00,44.38,44.46,44.27,44.44,243126.0,32.4889,32.5475,32.4084,32.5329,243126.0
2018-02-15 14:00:00,44.44,44.47,44.37,44.42,249320.0,32.5329,32.5548,32.4816,32.5182,249320.0
2018-02-15 14:30:00,44.42,44.49,44.39,44.45,384759.0,32.5182,32.5695,32.4963,32.5402,384759.0
2018-02-15 15:00:00,44.45,44.53,44.32,44.43,537473.0,32.5402,32.5987,32.445,32.5255,537473.0
2018-02-15 15:30:00,44.43,44.57,44.31,44.56,1603050.0,32.5255,32.628,32.4377,32.6207,1603050.0
2018-02-16 09:30:00,43.98,44.05,43.57,43.68,1037500.0,32.6212,32.6731,32.3171,32.3987,1037500.0
2018-02-16 10:00:00,43.67,43.76,43.51,43.6,767622.0,32.3913,32.458,32.2726,32.3393,767622.0
2018-02-16 10:30:00,43.6,43.87,43.59,43.82,498788.0,32.3393,32.5396,32.3319,32.5025,498788.0
2018-02-16 11:00:00,43.81,43.88,43.74,43.82,313901.0,32.4951,32.547,32.4432,32.5025,313901.0
2018-02-16 11:30:00,43.82,44.02,43.81,44.02,432244.0,32.5025,32.6509,32.4951,32.6509,432244.0
2018-02-16 12:00:00,44.01,44.06,43.94,43.99,501199.0,32.6434,32.6805,32.5915,32.6286,501199.0
2018-02-16 12:30:00,44.0,44.06,43.92,44.0,336259.0,32.636,32.6805,32.5767,32.636,336259.0
2018-02-16 13:00:00,44.0,44.01,43.9,43.91,286231.0,32.636,32.6434,32.5618,32.5693,286231.0
2018-02-16 13:30:00,43.91,44.02,43.85,43.95,338898.0,32.5693,32.6509,32.5248,32.5989,338898.0
2018-02-16 14:00:00,43.95,43.97,43.78,43.86,345230.0,32.5989,32.6138,32.4728,32.5322,345230.0
2018-02-16 14:30:00,43.87,43.91,43.8,43.84,357511.0,32.5396,32.5693,32.4877,32.5173,357511.0
2018-02-16 15:00:00,43.84,44.02,43.83,43.97,447091.0,32.5173,32.6509,32.5099,32.6138,447091.0
2018-02-16 15:30:00,43.97,44.03,43.89,43.92,1067489.0,32.6138,32.6583,32.5544,32.5767,1067489.0
2018-02-20 09:30:00,43.74,43.93,43.52,43.57,541431.0,32.4432,32.5841,32.28,32.3171,541431.0
2018-02-20 10:00:00,43.58,43.61,43.21,43.23,431737.0,32.3245,32.3467,32.0501,32.0649,431737.0
2018-02-20 10:30:00,43.23,43.41,43.19,43.3,424829.0,32.0649,32.1984,32.0352,32.1168,424829.0
2018-02-20 11:00:00,43.3,43.41,43.22,43.4,487965.0,32.1168,32.1984,32.0575,32.191,487965.0
2018-02-20 11:30:00,43.4,43.44,43.32,43.41,350732.0,32.191,32.2207,32.1316,32.1984,350732.0
2018-02-20 12:00:00,43.41,43.54,43.34,43.52,270203.0,32.1984,32.2948,32.1465,32.28,270203.0
2018-02-20 12:30:00,43.52,43.55,43.42,43.49,214154.0,32.28,32.3022,32.2058,32.2577,214154.0
2018-02-20 13:00:00,43.48,43.49,43.39,43.41,169620.0,32.2503,32.2577,32.1836,32.1984,169620.0
2018-02-20 13:30:00,43.41,43.46,43.34,43.39,256968.0,32.1984,32.2355,32.1465,32.1836,256968.0
2018-02-20 14:00:00,43.39,43.46,43.35,43.44,267531.0,32.1836,32.2355,32.1539,32.2207,267531.0
2018-02-20 14:30:00,43.44,43.57,43.42,43.53,313316.0,32.2207,32.3171,32.2058,32.2874,313316.0
2018-02-20 15:00:00,43.54,43.56,43.38,43.48,538635.0,32.2948,32.3097,32.1762,32.2503,538635.0
2018-02-20 15:30:00,43.48,43.58,43.35,43.43,1556544.0,32.2503,32.3245,32.1539,32.2132,1556544.0
2018-02-21 09:30:00,43.58,43.86,43.18,43.64,1025860.0,32.3245,32.5322,32.0278,32.369,1025860.0
2018-02-21 10:00:00,43.62,43.65,43.27,43.43,490002.0,32.3542,32.3764,32.0946,32.2132,490002.0
2018-02-21 10:30:00,43.43,43.54,43.4,43.51,483548.0,32.2132,32.2948,32.191,32.2726,483548.0
2018-02-21 11:00:00,43.51,43.51,43.36,43.43,321876.0,32.2726,32.2726,32.1613,32.2132,321876.0
2018-02-21 11:30:00,43.43,43.5,43.28,43.46,291746.0,32.2132,32.2652,32.102,32.2355,291746.0
2018-02-21 12:00:00,43.46,43.47,43.23,43.24,239642.0,32.2355,32.2429,32.0649,32.0723,239642.0
2018-02-21 12:30:00,43.24,43.36,43.18,43.29,232017.0,32.0723,32.1613,32.0278,32.1094,232017.0
2018-02-21 13:00:00,43.29,43.45,43.2,43.22,327814.0,32.1094,32.2281,32.0426,32.0575,327814.0
2018-02-21 13:30:00,43.22,43.33,43.18,43.26,272207.0,32.0575,32.1391,32.0278,32.0871,272207.0
2018-02-21 14:00:00,43.25,43.63,43.24,43.52,588029.0,32.0797,32.3616,32.0723,32.28,588029.0
2018-02-21 14:30:00,43.51,43.56,43.26,43.34,293807.0,32.2726,32.3097,32.0871,32.1465,293807.0
2018-02-21 15:00:00,43.34,43.34,43.07,43.15,498999.0,32.1465,32.1465,31.9462,32.0056,498999.0
2018-02-21 15:30:00,43.16,43.26,42.91,42.92,1254748.0,32.013,32.0871,31.8275,31.835,1254748.0
2018-02-22 09:30:00,42.92,42.99,42.38,42.73,979286.0,31.835,31.8869,31.4344,31.694,979286.0
2018-02-22 10:00:00,42.73,43.1,42.65,43.04,508688.0,31.694,31.9685,31.6347,31.924,508688.0
2018-02-22 10:30:00,43.04,43.2,42.94,43.16,446171.0,31.924,32.0426,31.8498,32.013,446171.0
2018-02-22 11:00:00,43.16,43.33,43.0,43.22,473410.0,32.013,32.1391,31.8943,32.0575,473410.0
2018-02-22 11:30:00,43.22,43.25,43.09,43.19,229207.0,32.0575,32.0797,31.961,32.0352,229207.0
2018-02-22 12:00:00,43.19,43.26,43.19,43.25,273365.0,32.0352,32.0871,32.0352,32.0797,273365.0
2018-02-22 12:30:00,43.25,43.43,43.23,43.32,253945.0,32.0797,32.2132,32.0649,32.1316,253945.0
2018-02-22 13:00:00,43.31,43.33,43.19,43.24,176038.0,32.1242,32.1391,32.0352,32.0723,176038.0
2018-02-22 13:30:00,43.24,43.32,43.21,43.25,275235.0,32.0723,32.1316,32.0501,32.0797,275235.0
2018-02-22 14:00:00,43.25,43.31,43.22,43.3,198927.0,32.0797,32.1242,32.0575,32.1168,198927.0
2018-02-22 14:30:00,43.3,43.33,43.18,43.2,259572.0,32.1168,32.1391,32.0278,32.0426,259572.0
2018-02-22 15:00:00,43.2,43.23,43.09,43.09,315258.0,32.0426,32.0649,31.961,31.961,315258.0
2018-02-22 15:30:00,43.09,43.12,42.91,43.02,888443.0,31.961,31.9833,31.8275,31.9091,888443.0
2018-02-23 09:30:00,43.02,43.28,42.99,43.27,400839.0,31.9091,32.102,31.8869,32.0946,400839.0
2018-02-23 10:00:00,43.26,43.47,43.24,43.41,313143.0,32.0871,32.2429,32.0723,32.1984,313143.0
2018-02-23 10:30:00,43.41,43.61,43.4,43.57,283724.0,32.1984,32.3467,32.191,32.3171,283724.0
2018-02-23 11:00:00,43.57,43.84,43.56,43.84,401163.0,32.3171,32.5173,32.3097,32.5173,401163.0
2018-02-23 11:30:00,43.84,43.98,43.76,43.96,374526.0,32.5173,32.6212,32.458,32.6064,374526.0
2018-02-23 12:00:00,43.96,43.96,43.78,43.79,203868.0,32.6064,32.6064,32.4728,32.4803,203868.0
2018-02-23 12:30:00,43.79,43.87,43.76,43.85,147557.0,32.4803,32.5396,32.458,32.5248,147557.0
2018-02-23 13:00:00,43.84,43.87,43.81,43.87,122954.0,32.5173,32.5396,32.4951,32.5396,122954.0
2018-02-23 13:30:00,43.86,44.0,43.86,43.97,210678.0,32.5322,32.636,32.5322,32.6138,210678.0
2018-02-23 14:00:00,43.97,43.97,43.87,43.93,185248.0,32.6138,32.6138,32.5396,32.5841,185248.0
2018-02-23 14:30:00,43.93,43.98,43.87,43.92,202195.0,32.5841,32.6212,32.5396,32.5767,202195.0
2018-02-23 15:00:00,43.92,44.07,43.9,44.05,392966.0,32.5767,32.6879,32.5618,32.6731,392966.0
2018-02-23 15:30:00,44.05,44.22,44.01,44.08,1055694.0,32.6731,32.7992,32.6434,32.6954,1055694.0
2018-02-26 09:30:00,44.29,44.45,44.21,44.35,448836.0,32.8511,32.9698,32.7918,32.8956,448836.0
2018-02-26 10:00:00,44.35,44.46,44.25,44.32,365374.0,32.8956,32.9772,32.8215,32.8734,365374.0
2018-02-26 10:30:00,44.33,44.38,44.25,44.36,262960.0,32.8808,32.9179,32.8215,32.903,262960.0
2018-02-26 11:00:00,44.35,44.5,44.34,44.45,337366.0,32.8956,33.0069,32.8882,32.9698,337366.0
2018-02-26 11:30:00,44.45,44.48,44.27,44.28,279476.0,32.9698,32.9921,32.8363,32.8437,279476.0
2018-02-26 12:00:00,44.29,44.29,44.17,44.19,306296.0,32.8511,32.8511,32.7621,32.7769,306296.0
2018-02-26 12:30:00,44.19,44.2,44.01,44.02,256908.0,32.7769,32.7844,32.6434,32.6509,256908.0
2018-02-26 13:00:00,44.02,44.04,43.93,43.97,183425.0,32.6509,32.6657,32.5841,32.6138,183425.0
2018-02-26 13:30:00,43.97,43.99,43.9,43.98,193880.0,32.6138,32.6286,32.5618,32.6212,193880.0
2018-02-26 14:00:00,43.99,44.48,43.9,43.91,336530.0,32.6286,32.9921,32.5618,32.5693,336530.0
2018-02-26 14:30:00,43.91,44.04,43.9,44.02,413160.0,32.5693,32.6657,32.5618,32.6509,413160.0
2018-02-26 15:00:00,44.0,44.11,44.0,44.06,294792.0,32.636,32.7176,32.636,32.6805,294792.0
2018-02-26 15:30:00,44.07,44.08,43.86,44.01,982733.0,32.6879,32.6954,32.5322,32.6434,982733.0
2018-02-27 09:30:00,44.01,44.19,43.91,44.11,709341.0,32.6434,32.7769,32.5693,32.7176,709341.0
2018-02-27 10:00:00,44.09,44.18,43.99,44.18,469424.0,32.7028,32.7695,32.6286,32.7695,469424.0
2018-02-27 10:30:00,44.18,44.32,43.87,43.96,530652.0,32.7695,32.8734,32.5396,32.6064,530652.0
2018-02-27 11:00:00,43.96,44.01,43.66,43.79,336233.0,32.6064,32.6434,32.3838,32.4803,336233.0
2018-02-27 11:30:00,43.8,43.84,43.65,43.67,260393.0,32.4877,32.5173,32.3764,32.3913,260393.0
2018-02-27 12:00:00,43.66,43.74,43.53,43.65,271438.0,32.3838,32.4432,32.2874,32.3764,271438.0
2018-02-27 12:30:00,43.65,43.78,43.59,43.73,332178.0,32.3764,32.4728,32.3319,32.4358,332178.0
2018-02-27 13:00:00,43.74,43.75,43.62,43.68,264691.0,32.4432,32.4506,32.3542,32.3987,264691.0
2018-02-27 13:30:00,43.69,43.74,43.59,43.61,219990.0,32.4061,32.4432,32.3319,32.3467,219990.0
2018-02-27 14:00:00,43.61,43.72,43.57,43.68,309592.0,32.3467,32.4283,32.3171,32.3987,309592.0
2018-02-27 14:30:00,43.68,43.72,43.62,43.66,268185.0,32.3987,32.4283,32.3542,32.3838,268185.0
2018-02-27 15:00:00,43.65,43.66,43.53,43.61,313452.0,32.3764,32.3838,32.2874,32.3467,313452.0
2018-02-27 15:30:00,43.61,43.65,43.4,43.4,948578.0,32.3467,32.3764,32.191,32.191,948578.0
2018-02-28 09:30:00,43.44,43.54,43.35,43.48,316860.0,32.2207,32.2948,32.1539,32.2503,316860.0
2018-02-28 10:00:00,43.48,43.49,43.19,43.22,347261.0,32.2503,32.2577,32.0352,32.0575,347261.0
2018-02-28 10:30:00,43.22,43.34,43.13,43.16,269791.0,32.0575,32.1465,31.9907,32.013,269791.0
2018-02-28 11:00:00,43.16,43.23,43.08,43.13,374194.0,32.013,32.0649,31.9536,31.9907,374194.0
2018-02-28 11:30:00,43.13,43.3,43.04,43.25,365748.0,31.9907,32.1168,31.924,32.0797,365748.0
2018-02-28 12:00:00,43.24,43.28,43.16,43.22,280020.0,32.0723,32.102,32.013,32.0575,280020.0
2018-02-28 12:30:00,43.22,43.29,43.18,43.29,212776.0,32.0575,32.1094,32.0278,32.1094,212776.0
2018-02-28 13:00:00,43.29,43.32,43.22,43.23,262960.0,32.1094,32.1316,32.0575,32.0649,262960.0
2018-02-28 13:30:00,43.23,43.26,43.09,43.16,280762.0,32.0649,32.0871,31.961,32.013,280762.0
2018-02-28 14:00:00,43.16,43.21,43.11,43.17,211898.0,32.013,32.0501,31.9759,32.0204,211898.0
2018-02-28 14:30:00,43.17,43.17,42.96,43.02,381400.0,32.0204,32.0204,31.8646,31.9091,381400.0
2018-02-28 15:00:00,43.02,43.19,42.94,43.01,793657.0,31.9091,32.0352,31.8498,31.9017,793657.0
2018-02-28 15:30:00,43.01,43.16,42.93,43.05,1696278.0,31.9017,32.013,31.8424,31.9314,1696278.0
2018-03-01 09:30:00,43.08,44.02,43.08,43.99,895342.0,31.9536,32.6509,31.9536,32.6286,895342.0
2018-03-01 10:00:00,43.99,44.17,43.85,44.09,890350.0,32.6286,32.7621,32.5248,32.7028,890350.0
2018-03-01 10:30:00,44.08,44.22,43.83,43.86,709552.0,32.6954,32.7992,32.5099,32.5322,709552.0
2018-03-01 11:00:00,43.85,43.88,43.66,43.72,394626.0,32.5248,32.547,32.3838,32.4283,394626.0
2018-03-01 11:30:00,43.73,43.9,43.62,43.78,607250.0,32.4358,32.5618,32.3542,32.4728,607250.0
2018-03-01 12:00:00,43.78,43.82,43.66,43.67,541920.0,32.4728,32.5025,32.3838,32.3913,541920.0
2018-03-01 12:30:00,43.66,43.69,43.53,43.62,522222.0,32.3838,32.4061,32.2874,32.3542,522222.0
2018-03-01 13:00:00,43.61,43.71,43.47,43.58,401799.0,32.3467,32.4209,32.2429,32.3245,401799.0
2018-03-01 13:30:00,43.58,43.8,43.57,43.78,388577.0,32.3245,32.4877,32.3171,32.4728,388577.0
2018-03-01 14:00:00,43.79,43.91,43.68,43.9,452130.0,32.4803,32.5693,32.3987,32.5618,452130.0
2018-03-01 14:30:00,43.89,43.89,43.71,43.77,482267.0,32.5544,32.5544,32.4209,32.4654,482267.0
2018-03-01 15:00:00,43.78,43.95,43.72,43.91,585588.0,32.4728,32.5989,32.4283,32.5693,585588.0
2018-03-01 15:30:00,43.91,44.09,43.81,43.99,1664632.0,32.5693,32.7028,32.4951,32.6286,1664632.0
2018-03-02 09:30:00,43.98,44.67,43.92,44.59,969734.0,32.6212,33.133,32.5767,33.0736,969734.0
2018-03-02 10:00:00,44.59,44.66,44.32,44.37,506782.0,33.0736,33.1256,32.8734,32.9105,506782.0
2018-03-02 10:30:00,44.36,44.48,44.12,44.12,590069.0,32.903,32.9921,32.725,32.725,590069.0
2018-03-02 11:00:00,44.11,44.17,43.92,43.96,426262.0,32.7176,32.7621,32.5767,32.6064,426262.0
2018-03-02 11:30:00,43.96,43.97,43.83,43.93,374205.0,32.6064,32.6138,32.5099,32.5841,374205.0
2018-03-02 12:00:00,43.93,43.96,43.79,43.88,330051.0,32.5841,32.6064,32.4803,32.547,330051.0
2018-03-02 12:30:00,43.89,43.9,43.79,43.84,270789.0,32.5544,32.5618,32.4803,32.5173,270789.0
2018-03-02 13:00:00,43.84,43.84,43.67,43.7,287707.0,32.5173,32.5173,32.3913,32.4135,287707.0
2018-03-02 13:30:00,43.7,43.82,43.67,43.74,275790.0,32.4135,32.5025,32.3913,32.4432,275790.0
2018-03-02 14:00:00,43.74,43.74,43.58,43.65,356360.0,32.4432,32.4432,32.3245,32.3764,356360.0
2018-03-02 14:30:00,43.65,43.94,43.65,43.86,336018.0,32.3764,32.5915,32.3764,32.5322,336018.0
2018-03-02 15:00:00,43.85,44.0,43.81,43.98,479890.0,32.5248,32.636,32.4951,32.6212,479890.0
2018-03-02 15:30:00,43.97,44.24,43.96,44.19,1206205.0,32.6138,32.814,32.6064,32.7769,1206205.0
2018-03-05 09:30:00,44.12,44.9,44.04,44.76,849386.0,32.725,33.3036,32.6657,33.1997,849386.0
2018-03-05 10:00:00,44.77,44.95,44.68,44.88,567667.0,33.2072,33.3407,33.1404,33.2887,567667.0
2018-03-05 10:30:00,44.88,45.01,44.84,44.95,657284.0,33.2887,33.3852,33.2591,33.3407,657284.0
2018-03-05 11:00:00,44.95,45.1,44.85,45.01,496566.0,33.3407,33.4519,33.2665,33.3852,496566.0
2018-03-05 11:30:00,45.0,45.04,44.62,44.68,519053.0,33.3777,33.4074,33.0959,33.1404,519053.0
2018-03-05 12:00:00,44.68,44.75,44.58,44.62,321207.0,33.1404,33.1923,33.0662,33.0959,321207.0
2018-03-05 12:30:00,44.62,44.7,44.56,44.64,222072.0,33.0959,33.1552,33.0514,33.1107,222072.0
2018-03-05 13:00:00,44.65,44.84,44.62,44.79,250603.0,33.1181,33.2591,33.0959,33.222,250603.0
2018-03-05 13:30:00,44.8,44.86,44.7,44.7,337837.0,33.2294,33.2739,33.1552,33.1552,337837.0
2018-03-05 14:00:00,44.71,44.73,44.55,44.65,616804.0,33.1626,33.1775,33.044,33.1181,616804.0
2018-03-05 14:30:00,44.65,44.85,44.63,44.85,541815.0,33.1181,33.2665,33.1033,33.2665,541815.0
2018-03-05 15:00:00,44.86,44.93,44.6,44.64,664441.0,33.2739,33.3258,33.0811,33.1107,664441.0
2018-03-05 15:30:00,44.64,44.84,44.62,44.82,1283340.0,33.1107,33.2591,33.0959,33.2442,1283340.0
2018-03-06 09:30:00,44.99,44.99,44.22,44.33,808452.0,33.3703,33.3703,32.7992,32.8808,808452.0
2018-03-06 10:00:00,44.34,44.37,44.15,44.34,393238.0,32.8882,32.9105,32.7473,32.8882,393238.0
2018-03-06 10:30:00,44.35,44.65,44.32,44.56,498988.0,32.8956,33.1181,32.8734,33.0514,498988.0
2018-03-06 11:00:00,44.57,44.64,44.44,44.53,356542.0,33.0588,33.1107,32.9624,33.0291,356542.0
2018-03-06 11:30:00,44.54,44.67,44.52,44.58,258959.0,33.0366,33.133,33.0217,33.0662,258959.0
2018-03-06 12:00:00,44.58,44.6,44.31,44.33,201175.0,33.0662,33.0811,32.866,32.8808,201175.0
2018-03-06 12:30:00,44.33,44.42,44.26,44.41,191464.0,32.8808,32.9475,32.8289,32.9401,191464.0
2018-03-06 13:00:00,44.41,44.44,44.3,44.41,172728.0,32.9401,32.9624,32.8585,32.9401,172728.0
2018-03-06 13:30:00,44.41,44.41,44.34,44.37,166549.0,32.9401,32.9401,32.8882,32.9105,166549.0
2018-03-06 14:00:00,44.37,44.37,44.31,44.33,278260.0,32.9105,32.9105,32.866,32.8808,278260.0
2018-03-06 14:30:00,44.33,44.43,44.32,44.35,209539.0,32.8808,32.955,32.8734,32.8956,209539.0
2018-03-06 15:00:00,44.34,44.36,44.18,44.22,380753.0,32.8882,32.903,32.7695,32.7992,380753.0
2018-03-06 15:30:00,44.22,44.22,44.02,44.11,990774.0,32.7992,32.7992,32.6509,32.7176,990774.0
2018-03-07 09:30:00,44.07,44.24,43.68,43.69,567316.0,32.6879,32.814,32.3987,32.4061,567316.0
2018-03-07 10:00:00,43.69,43.92,43.58,43.68,694950.0,32.4061,32.5767,32.3245,32.3987,694950.0
2018-03-07 10:30:00,43.68,43.77,43.52,43.61,377346.0,32.3987,32.4654,32.28,32.3467,377346.0
2018-03-07 11:00:00,43.61,43.71,43.58,43.63,295897.0,32.3467,32.4209,32.3245,32.3616,295897.0
2018-03-07 11:30:00,43.64,43.81,43.55,43.8,522478.0,32.369,32.4951,32.3022,32.4877,522478.0
2018-03-07 12:00:00,43.81,43.86,43.62,43.62,267721.0,32.4951,32.5322,32.3542,32.3542,267721.0
2018-03-07 12:30:00,43.62,43.73,43.56,43.57,208691.0,32.3542,32.4358,32.3097,32.3171,208691.0
2018-03-07 13:00:00,43.56,43.67,43.52,43.67,203340.0,32.3097,32.3913,32.28,32.3913,203340.0
2018-03-07 13:30:00,43.67,43.69,43.47,43.49,270016.0,32.3913,32.4061,32.2429,32.2577,270016.0
2018-03-07 14:00:00,43.48,43.63,43.47,43.6,252090.0,32.2503,32.3616,32.2429,32.3393,252090.0
2018-03-07 14:30:00,43.59,43.7,43.59,43.67,257910.0,32.3319,32.4135,32.3319,32.3913,257910.0
2018-03-07 15:00:00,43.67,43.74,43.63,43.72,316402.0,32.3913,32.4432,32.3616,32.4283,316402.0
2018-03-07 15:30:00,43.72,43.85,43.63,43.68,1019975.0,32.4283,32.5248,32.3616,32.3987,1019975.0
2018-03-08 09:30:00,43.7,43.94,43.59,43.6,239111.0,32.4135,32.5915,32.3319,32.3393,239111.0
2018-03-08 10:00:00,43.6,43.75,43.53,43.73,263969.0,32.3393,32.4506,32.2874,32.4358,263969.0
2018-03-08 10:30:00,43.73,43.78,43.63,43.65,286764.0,32.4358,32.4728,32.3616,32.3764,286764.0
2018-03-08 11:00:00,43.65,43.65,43.35,43.42,460539.0,32.3764,32.3764,32.1539,32.2058,460539.0
2018-03-08 11:30:00,43.41,43.66,43.39,43.66,528770.0,32.1984,32.3838,32.1836,32.3838,528770.0
2018-03-08 12:00:00,43.66,43.69,43.57,43.61,257160.0,32.3838,32.4061,32.3171,32.3467,257160.0
2018-03-08 12:30:00,43.62,43.65,43.56,43.58,201817.0,32.3542,32.3764,32.3097,32.3245,201817.0
2018-03-08 13:00:00,43.59,43.67,42.63,43.53,365349.0,32.3319,32.3913,31.6199,32.2874,365349.0
2018-03-08 13:30:00,43.54,43.56,43.42,43.45,295848.0,32.2948,32.3097,32.2058,32.2281,295848.0
2018-03-08 14:00:00,43.46,43.47,43.37,43.41,302934.0,32.2355,32.2429,32.1687,32.1984,302934.0
2018-03-08 14:30:00,43.41,43.47,43.38,43.42,526911.0,32.1984,32.2429,32.1762,32.2058,526911.0
2018-03-08 15:00:00,43.42,43.53,43.36,43.44,440874.0,32.2058,32.2874,32.1613,32.2207,440874.0
2018-03-08 15:30:00,43.43,43.46,43.36,43.4,872900.0,32.2132,32.2355,32.1613,32.191,872900.0
2018-03-09 09:30:00,43.44,43.59,43.34,43.47,600040.0,32.2207,32.3319,32.1465,32.2429,600040.0
2018-03-09 10:00:00,43.46,43.55,43.38,43.47,373678.0,32.2355,32.3022,32.1762,32.2429,373678.0
2018-03-09 10:30:00,43.48,43.52,43.37,43.4,393763.0,32.2503,32.28,32.1687,32.191,393763.0
2018-03-09 11:00:00,43.4,43.44,43.32,43.35,326673.0,32.191,32.2207,32.1316,32.1539,326673.0
2018-03-09 11:30:00,43.35,43.55,43.31,43.49,246984.0,32.1539,32.3022,32.1242,32.2577,246984.0
2018-03-09 12:00:00,43.5,43.51,43.43,43.47,212994.0,32.2652,32.2726,32.2132,32.2429,212994.0
2018-03-09 12:30:00,43.48,43.54,43.41,43.46,161316.0,32.2503,32.2948,32.1984,32.2355,161316.0
2018-03-09 13:00:00,43.46,43.6,43.45,43.59,133280.0,32.2355,32.3393,32.2281,32.3319,133280.0
2018-03-09 13:30:00,43.59,43.65,43.56,43.64,170739.0,32.3319,32.3764,32.3097,32.369,170739.0
2018-03-09 14:00:00,43.65,43.69,43.53,43.55,347925.0,32.3764,32.4061,32.2874,32.3022,347925.0
2018-03-09 14:30:00,43.55,43.62,43.5,43.54,230382.0,32.3022,32.3542,32.2652,32.2948,230382.0
2018-03-09 15:00:00,43.55,43.59,43.5,43.57,285895.0,32.3022,32.3319,32.2652,32.3171,285895.0
2018-03-09 15:30:00,43.58,43.76,43.52,43.75,819578.0,32.3245,32.458,32.28,32.4506,819578.0
2018-03-12 09:30:00,43.62,43.74,43.53,43.64,458966.0,32.3542,32.4432,32.2874,32.369,458966.0
2018-03-12 10:00:00,43.64,43.68,43.51,43.66,306890.0,32.369,32.3987,32.2726,32.3838,306890.0
2018-03-12 10:30:00,43.66,43.89,43.63,43.81,298165.0,32.3838,32.5544,32.3616,32.4951,298165.0
2018-03-12 11:00:00,43.81,43.82,43.67,43.71,283755.0,32.4951,32.5025,32.3913,32.4209,283755.0
2018-03-12 11:30:00,43.71,43.74,43.62,43.67,226412.0,32.4209,32.4432,32.3542,32.3913,226412.0
2018-03-12 12:00:00,43.66,43.69,43.6,43.67,163289.0,32.3838,32.4061,32.3393,32.3913,163289.0
2018-03-12 12:30:00,43.67,43.67,43.58,43.64,167403.0,32.3913,32.3913,32.3245,32.369,167403.0
2018-03-12 13:00:00,43.64,43.74,43.57,43.58,180324.0,32.369,32.4432,32.3171,32.3245,180324.0
2018-03-12 13:30:00,43.58,43.64,43.48,43.64,318808.0,32.3245,32.369,32.2503,32.369,318808.0
2018-03-12 14:00:00,43.64,43.75,43.63,43.67,190339.0,32.369,32.4506,32.3616,32.3913,190339.0
2018-03-12 14:30:00,43.67,43.74,43.61,43.63,185531.0,32.3913,32.4432,32.3467,32.3616,185531.0
2018-03-12 15:00:00,43.63,43.79,43.63,43.77,296201.0,32.3616,32.4803,32.3616,32.4654,296201.0
2018-03-12 15:30:00,43.77,43.86,43.77,43.82,580633.0,32.4654,32.5322,32.4654,32.5025,580633.0
2018-03-13 09:30:00,43.86,44.03,43.82,43.98,343603.0,32.5322,32.6583,32.5025,32.6212,343603.0
2018-03-13 10:00:00,43.98,43.98,43.75,43.84,318211.0,32.6212,32.6212,32.4506,32.5173,318211.0
2018-03-13 10:30:00,43.85,43.98,43.8,43.95,254763.0,32.5248,32.6212,32.4877,32.5989,254763.0
2018-03-13 11:00:00,43.95,44.08,43.87,43.91,320662.0,32.5989,32.6954,32.5396,32.5693,320662.0
2018-03-13 11:30:00,43.92,43.95,43.82,43.82,251630.0,32.5767,32.5989,32.5025,32.5025,251630.0
2018-03-13 12:00:00,43.83,43.88,43.68,43.72,351997.0,32.5099,32.547,32.3987,32.4283,351997.0
2018-03-13 12:30:00,43.72,43.75,43.56,43.57,186784.0,32.4283,32.4506,32.3097,32.3171,186784.0
2018-03-13 13:00:00,43.57,43.67,43.57,43.62,161775.0,32.3171,32.3913,32.3171,32.3542,161775.0
2018-03-13 13:30:00,43.62,43.67,43.56,43.58,287622.0,32.3542,32.3913,32.3097,32.3245,287622.0
2018-03-13 14:00:00,43.58,43.67,43.5,43.52,251936.0,32.3245,32.3913,32.2652,32.28,251936.0
2018-03-13 14:30:00,43.52,43.62,43.5,43.58,329790.0,32.28,32.3542,32.2652,32.3245,329790.0
2018-03-13 15:00:00,43.58,43.7,43.53,43.53,427497.0,32.3245,32.4135,32.2874,32.2874,427497.0
2018-03-13 15:30:00,43.54,43.63,43.47,43.58,1129447.0,32.2948,32.3616,32.2429,32.3245,1129447.0
2018-03-14 09:30:00,43.68,44.18,43.66,44.11,449278.0,32.3987,32.7695,32.3838,32.7176,449278.0
2018-03-14 10:00:00,44.1,44.13,43.97,44.0,219107.0,32.7102,32.7324,32.6138,32.636,219107.0
2018-03-14 10:30:00,44.0,44.11,43.93,44.05,188650.0,32.636,32.7176,32.5841,32.6731,188650.0
2018-03-14 11:00:00,44.05,44.24,44.0,44.19,266576.0,32.6731,32.814,32.636,32.7769,266576.0
2018-03-14 11:30:00,44.18,44.21,43.98,44.0,216124.0,32.7695,32.7918,32.6212,32.636,216124.0
2018-03-14 12:00:00,44.01,44.12,43.99,44.05,152369.0,32.6434,32.725,32.6286,32.6731,152369.0
2018-03-14 12:30:00,44.05,44.07,43.88,43.94,149487.0,32.6731,32.6879,32.547,32.5915,149487.0
2018-03-14 13:00:00,43.94,43.94,43.79,43.85,140987.0,32.5915,32.5915,32.4803,32.5248,140987.0
2018-03-14 13:30:00,43.84,43.97,43.84,43.97,140961.0,32.5173,32.6138,32.5173,32.6138,140961.0
2018-03-14 14:00:00,43.97,43.98,43.91,43.95,174312.0,32.6138,32.6212,32.5693,32.5989,174312.0
2018-03-14 14:30:00,43.96,44.14,43.94,44.09,232100.0,32.6064,32.7399,32.5915,32.7028,232100.0
2018-03-14 15:00:00,44.1,44.11,43.99,43.99,288213.0,32.7102,32.7176,32.6286,32.6286,288213.0
2018-03-14 15:30:00,43.99,44.08,43.98,44.05,675495.0,32.6286,32.6954,32.6212,32.6731,675495.0
2018-03-15 09:30:00,44.0,44.48,44.0,44.24,459081.0,32.636,32.9921,32.636,32.814,459081.0
2018-03-15 10:00:00,44.24,44.32,44.08,44.22,267594.0,32.814,32.8734,32.6954,32.7992,267594.0
2018-03-15 10:30:00,44.22,44.39,44.22,44.32,316114.0,32.7992,32.9253,32.7992,32.8734,316114.0
2018-03-15 11:00:00,44.32,44.33,43.87,43.92,417282.0,32.8734,32.8808,32.5396,32.5767,417282.0
2018-03-15 11:30:00,43.93,44.01,43.8,43.88,366442.0,32.5841,32.6434,32.4877,32.547,366442.0
2018-03-15 12:00:00,43.89,44.1,43.87,44.07,258365.0,32.5544,32.7102,32.5396,32.6879,258365.0
2018-03-15 12:30:00,44.07,44.07,43.97,44.0,118057.0,32.6879,32.6879,32.6138,32.636,118057.0
2018-03-15 13:00:00,43.99,44.13,43.97,44.1,111887.0,32.6286,32.7324,32.6138,32.7102,111887.0
2018-03-15 13:30:00,44.09,44.1,43.89,43.94,212055.0,32.7028,32.7102,32.5544,32.5915,212055.0
2018-03-15 14:00:00,43.94,44.04,43.93,43.98,168112.0,32.5915,32.6657,32.5841,32.6212,168112.0
2018-03-15 14:30:00,43.98,44.02,43.93,43.98,184284.0,32.6212,32.6509,32.5841,32.6212,184284.0
2018-03-15 15:00:00,43.98,44.08,43.93,44.05,380447.0,32.6212,32.6954,32.5841,32.6731,380447.0
2018-03-15 15:30:00,44.05,44.06,43.93,43.93,718478.0,32.6731,32.6805,32.5841,32.5841,718478.0
2018-03-16 09:30:00,43.92,44.24,43.9,44.04,1477874.0,32.5767,32.814,32.5618,32.6657,1477874.0
2018-03-16 10:00:00,44.04,44.11,43.89,44.03,248231.0,32.6657,32.7176,32.5544,32.6583,248231.0
2018-03-16 10:30:00,44.02,44.04,43.87,43.87,240925.0,32.6509,32.6657,32.5396,32.5396,240925.0
2018-03-16 11:00:00,43.88,43.96,43.84,43.91,239343.0,32.547,32.6064,32.5173,32.5693,239343.0
2018-03-16 11:30:00,43.91,44.08,43.85,44.08,226262.0,32.5693,32.6954,32.5248,32.6954,226262.0
2018-03-16 12:00:00,44.07,44.09,43.99,44.07,169795.0,32.6879,32.7028,32.6286,32.6879,169795.0
2018-03-16 12:30:00,44.07,44.12,44.05,44.07,180269.0,32.6879,32.725,32.6731,32.6879,180269.0
2018-03-16 13:00:00,44.06,44.1,44.02,44.03,173410.0,32.6805,32.7102,32.6509,32.6583,173410.0
2018-03-16 13:30:00,44.03,44.09,43.99,44.05,227830.0,32.6583,32.7028,32.6286,32.6731,227830.0
2018-03-16 14:00:00,44.04,44.05,43.92,43.96,213083.0,32.6657,32.6731,32.5767,32.6064,213083.0
2018-03-16 14:30:00,43.96,44.02,43.95,43.99,193037.0,32.6064,32.6509,32.5989,32.6286,193037.0
2018-03-16 15:00:00,44.0,44.09,43.99,44.07,370076.0,32.636,32.7028,32.6286,32.6879,370076.0
2018-03-16 15:30:00,44.07,44.29,44.06,44.18,1372481.0,32.6879,32.8511,32.6805,32.7695,1372481.0
2018-03-19 09:30:00,44.2,44.37,44.06,44.34,461852.0,32.7844,32.9105,32.6805,32.8882,461852.0
2018-03-19 10:00:00,44.34,44.45,44.28,44.39,323333.0,32.8882,32.9698,32.8437,32.9253,323333.0
2018-03-19 10:30:00,44.39,44.53,44.38,44.47,236487.0,32.9253,33.0291,32.9179,32.9846,236487.0
2018-03-19 11:00:00,44.47,44.63,44.45,44.58,291168.0,32.9846,33.1033,32.9698,33.0662,291168.0
2018-03-19 11:30:00,44.57,44.63,44.45,44.48,247151.0,33.0588,33.1033,32.9698,32.9921,247151.0
2018-03-19 12:00:00,44.48,44.52,44.21,44.28,205311.0,32.9921,33.0217,32.7918,32.8437,205311.0
2018-03-19 12:30:00,44.27,44.31,44.2,44.23,145278.0,32.8363,32.866,32.7844,32.8066,145278.0
2018-03-19 13:00:00,44.23,44.24,44.07,44.1,169575.0,32.8066,32.814,32.6879,32.7102,169575.0
2018-03-19 13:30:00,44.1,44.16,44.05,44.11,146760.0,32.7102,32.7547,32.6731,32.7176,146760.0
2018-03-19 14:00:00,44.11,44.12,43.97,44.02,180626.0,32.7176,32.725,32.6138,32.6509,180626.0
2018-03-19 14:30:00,44.02,44.07,43.94,44.0,168786.0,32.6509,32.6879,32.5915,32.636,168786.0
2018-03-19 15:00:00,44.0,44.08,43.94,44.06,343929.0,32.636,32.6954,32.5915,32.6805,343929.0
2018-03-19 15:30:00,44.07,44.19,44.0,44.16,663641.0,32.6879,32.7769,32.636,32.7547,663641.0
2018-03-20 09:30:00,44.19,44.39,44.09,44.09,369692.0,32.7769,32.9253,32.7028,32.7028,369692.0
2018-03-20 10:00:00,44.09,44.1,43.82,43.98,354349.0,32.7028,32.7102,32.5025,32.6212,354349.0
2018-03-20 10:30:00,43.98,44.04,43.79,43.83,273203.0,32.6212,32.6657,32.4803,32.5099,273203.0
2018-03-20 11:00:00,43.83,43.9,43.74,43.76,148728.0,32.5099,32.5618,32.4432,32.458,148728.0
2018-03-20 11:30:00,43.77,43.86,43.75,43.81,157666.0,32.4654,32.5322,32.4506,32.4951,157666.0
2018-03-20 12:00:00,43.82,43.87,43.75,43.77,125081.0,32.5025,32.5396,32.4506,32.4654,125081.0
2018-03-20 12:30:00,43.77,43.85,43.71,43.82,161267.0,32.4654,32.5248,32.4209,32.5025,161267.0
2018-03-20 13:00:00,43.83,43.86,43.77,43.79,104488.0,32.5099,32.5322,32.4654,32.4803,104488.0
2018-03-20 13:30:00,43.78,43.81,43.73,43.79,158072.0,32.4728,32.4951,32.4358,32.4803,158072.0
2018-03-20 14:00:00,43.78,43.86,43.77,43.82,127068.0,32.4728,32.5322,32.4654,32.5025,127068.0
2018-03-20 14:30:00,43.82,43.88,43.81,43.86,162563.0,32.5025,32.547,32.4951,32.5322,162563.0
2018-03-20 15:00:00,43.86,43.88,43.83,43.84,199258.0,32.5322,32.547,32.5099,32.5173,199258.0
2018-03-20 15:30:00,43.84,43.88,43.8,43.86,520746.0,32.5173,32.547,32.4877,32.5322,520746.0
2018-03-21 09:30:00,43.9,44.06,43.86,43.94,218893.0,32.5618,32.6805,32.5322,32.5915,218893.0
2018-03-21 10:00:00,43.94,43.95,43.8,43.9,149029.0,32.5915,32.5989,32.4877,32.5618,149029.0
2018-03-21 10:30:00,43.9,44.05,43.8,44.03,206301.0,32.5618,32.6731,32.4877,32.6583,206301.0
2018-03-21 11:00:00,44.03,44.08,43.94,44.01,279576.0,32.6583,32.6954,32.5915,32.6434,279576.0
2018-03-21 11:30:00,44.0,44.18,43.98,44.15,237092.0,32.636,32.7695,32.6212,32.7473,237092.0
2018-03-21 12:00:00,44.15,44.15,44.04,44.07,155445.0,32.7473,32.7473,32.6657,32.6879,155445.0
2018-03-21 12:30:00,44.07,44.12,44.03,44.05,133881.0,32.6879,32.725,32.6583,32.6731,133881.0
2018-03-21 13:00:00,44.05,44.08,44.0,44.02,116944.0,32.6731,32.6954,32.636,32.6509,116944.0
2018-03-21 13:30:00,44.02,44.16,43.95,44.15,168560.0,32.6509,32.7547,32.5989,32.7473,168560.0
2018-03-21 14:00:00,44.15,44.46,43.81,43.97,450568.0,32.7473,32.9772,32.4951,32.6138,450568.0
2018-03-21 14:30:00,43.97,43.99,43.79,43.89,381302.0,32.6138,32.6286,32.4803,32.5544,381302.0
2018-03-21 15:00:00,43.89,44.03,43.85,43.87,367535.0,32.5544,32.6583,32.5248,32.5396,367535.0
2018-03-21 15:30:00,43.88,43.97,43.86,43.91,845144.0,32.547,32.6138,32.5322,32.5693,845144.0
2018-03-22 09:30:00,43.9,44.26,43.89,44.17,342178.0,32.5618,32.8289,32.5544,32.7621,342178.0
2018-03-22 10:00:00,44.16,44.36,44.16,44.36,492580.0,32.7547,32.903,32.7547,32.903,492580.0
2018-03-22 10:30:00,44.36,44.44,44.22,44.41,254986.0,32.903,32.9624,32.7992,32.9401,254986.0
2018-03-22 11:00:00,44.41,44.49,44.34,44.48,194858.0,32.9401,32.9995,32.8882,32.9921,194858.0
2018-03-22 11:30:00,44.48,44.57,44.43,44.46,356023.0,32.9921,33.0588,32.955,32.9772,356023.0
2018-03-22 12:00:00,44.46,44.62,44.44,44.56,373909.0,32.9772,33.0959,32.9624,33.0514,373909.0
2018-03-22 12:30:00,44.56,44.56,44.27,44.33,248560.0,33.0514,33.0514,32.8363,32.8808,248560.0
2018-03-22 13:00:00,44.32,44.36,44.24,44.31,128156.0,32.8734,32.903,32.814,32.866,128156.0
2018-03-22 13:30:00,44.3,44.37,44.24,44.29,182262.0,32.8585,32.9105,32.814,32.8511,182262.0
2018-03-22 14:00:00,44.29,44.33,44.1,44.11,221726.0,32.8511,32.8808,32.7102,32.7176,221726.0
2018-03-22 14:30:00,44.1,44.18,44.07,44.08,155476.0,32.7102,32.7695,32.6879,32.6954,155476.0
2018-03-22 15:00:00,44.08,44.17,43.98,44.02,279775.0,32.6954,32.7621,32.6212,32.6509,279775.0
2018-03-22 15:30:00,44.02,44.03,43.79,43.84,920041.0,32.6509,32.6583,32.4803,32.5173,920041.0
2018-03-23 09:30:00,43.95,44.18,43.89,44.02,390397.0,32.5989,32.7695,32.5544,32.6509,390397.0
2018-03-23 10:00:00,44.02,44.06,43.87,43.96,381568.0,32.6509,32.6805,32.5396,32.6064,381568.0
2018-03-23 10:30:00,43.97,44.0,43.72,43.8,191484.0,32.6138,32.636,32.4283,32.4877,191484.0
2018-03-23 11:00:00,43.81,43.88,43.73,43.82,220602.0,32.4951,32.547,32.4358,32.5025,220602.0
2018-03-23 11:30:00,43.82,43.87,43.7,43.73,197361.0,32.5025,32.5396,32.4135,32.4358,197361.0
2018-03-23 12:00:00,43.72,43.79,43.65,43.72,141567.0,32.4283,32.4803,32.3764,32.4283,141567.0
2018-03-23 12:30:00,43.72,43.72,43.6,43.67,182466.0,32.4283,32.4283,32.3393,32.3913,182466.0
2018-03-23 13:00:00,43.66,43.71,43.47,43.5,222026.0,32.3838,32.4209,32.2429,32.2652,222026.0
2018-03-23 13:30:00,43.5,43.57,43.46,43.57,156505.0,32.2652,32.3171,32.2355,32.3171,156505.0
2018-03-23 14:00:00,43.57,43.64,43.52,43.54,172836.0,32.3171,32.369,32.28,32.2948,172836.0
2018-03-23 14:30:00,43.54,43.6,43.32,43.34,233989.0,32.2948,32.3393,32.1316,32.1465,233989.0
2018-03-23 15:00:00,43.34,43.41,43.24,43.32,408434.0,32.1465,32.1984,32.0723,32.1316,408434.0
2018-03-23 15:30:00,43.31,43.32,43.02,43.11,1049154.0,32.1242,32.1316,31.9091,31.9759,1049154.0
2018-03-26 09:30:00,43.19,43.6,43.07,43.42,514423.0,32.0352,32.3393,31.9462,32.2058,514423.0
2018-03-26 10:00:00,43.42,43.64,43.41,43.54,389128.0,32.2058,32.369,32.1984,32.2948,389128.0
2018-03-26 10:30:00,43.53,43.69,43.41,43.67,922324.0,32.2874,32.4061,32.1984,32.3913,922324.0
2018-03-26 11:00:00,43.68,43.76,43.53,43.69,556235.0,32.3987,32.458,32.2874,32.4061,556235.0
2018-03-26 11:30:00,43.69,43.69,43.46,43.62,309468.0,32.4061,32.4061,32.2355,32.3542,309468.0
2018-03-26 12:00:00,43.62,43.67,43.58,43.64,154211.0,32.3542,32.3913,32.3245,32.369,154211.0
2018-03-26 12:30:00,43.64,43.71,43.59,43.6,140532.0,32.369,32.4209,32.3319,32.3393,140532.0
2018-03-26 13:00:00,43.6,43.66,43.51,43.53,126984.0,32.3393,32.3838,32.2726,32.2874,126984.0
2018-03-26 13:30:00,43.52,43.62,43.48,43.62,142973.0,32.28,32.3542,32.2503,32.3542,142973.0
2018-03-26 14:00:00,43.62,43.69,43.6,43.67,213660.0,32.3542,32.4061,32.3393,32.3913,213660.0
2018-03-26 14:30:00,43.67,43.71,43.6,43.69,187056.0,32.3913,32.4209,32.3393,32.4061,187056.0
2018-03-26 15:00:00,43.69,43.82,43.67,43.81,267171.0,32.4061,32.5025,32.3913,32.4951,267171.0
2018-03-26 15:30:00,43.82,43.91,43.78,43.83,727892.0,32.5025,32.5693,32.4728,32.5099,727892.0
2018-03-27 09:30:00,43.82,43.95,43.68,43.78,355085.0,32.5025,32.5989,32.3987,32.4728,355085.0
2018-03-27 10:00:00,43.78,43.95,43.78,43.85,255420.0,32.4728,32.5989,32.4728,32.5248,255420.0
2018-03-27 10:30:00,43.85,44.03,43.76,44.03,201859.0,32.5248,32.6583,32.458,32.6583,201859.0
2018-03-27 11:00:00,44.02,44.23,44.01,44.19,317659.0,32.6509,32.8066,32.6434,32.7769,317659.0
2018-03-27 11:30:00,44.2,44.23,44.05,44.22,163191.0,32.7844,32.8066,32.6731,32.7992,163191.0
2018-03-27 12:00:00,44.22,44.37,44.21,44.36,190338.0,32.7992,32.9105,32.7918,32.903,190338.0
2018-03-27 12:30:00,44.36,44.47,44.3,44.41,241148.0,32.903,32.9846,32.8585,32.9401,241148.0
2018-03-27 13:00:00,44.41,44.53,44.37,44.5,184218.0,32.9401,33.0291,32.9105,33.0069,184218.0
2018-03-27 13:30:00,44.49,44.65,44.48,44.63,350314.0,32.9995,33.1181,32.9921,33.1033,350314.0
2018-03-27 14:00:00,44.64,44.73,44.62,44.73,373989.0,33.1107,33.1775,33.0959,33.1775,373989.0
2018-03-27 14:30:00,44.74,44.88,44.7,44.73,326723.0,33.1849,33.2887,33.1552,33.1775,326723.0
2018-03-27 15:00:00,44.73,44.76,44.55,44.62,347998.0,33.1775,33.1997,33.044,33.0959,347998.0
2018-03-27 15:30:00,44.62,44.63,44.44,44.52,880677.0,33.0959,33.1033,32.9624,33.0217,880677.0
2018-03-28 09:30:00,44.62,44.89,44.54,44.59,421958.0,33.0959,33.2962,33.0366,33.0736,421958.0
2018-03-28 10:00:00,44.59,44.72,44.4,44.72,335072.0,33.0736,33.1701,32.9327,33.1701,335072.0
2018-03-28 10:30:00,44.73,44.89,44.6,44.74,286228.0,33.1775,33.2962,33.0811,33.1849,286228.0
2018-03-28 11:00:00,44.74,44.86,44.69,44.82,258713.0,33.1849,33.2739,33.1478,33.2442,258713.0
2018-03-28 11:30:00,44.82,44.87,44.69,44.76,280432.0,33.2442,33.2813,33.1478,33.1997,280432.0
2018-03-28 12:00:00,44.75,44.92,44.66,44.9,383129.0,33.1923,33.3184,33.1256,33.3036,383129.0
2018-03-28 12:30:00,44.9,44.98,44.86,44.96,187409.0,33.3036,33.3629,33.2739,33.3481,187409.0
2018-03-28 13:00:00,44.96,44.97,44.68,44.79,229994.0,33.3481,33.3555,33.1404,33.222,229994.0
2018-03-28 13:30:00,44.79,44.8,44.64,44.66,212016.0,33.222,33.2294,33.1107,33.1256,212016.0
2018-03-28 14:00:00,44.66,44.76,44.63,44.67,197829.0,33.1256,33.1997,33.1033,33.133,197829.0
2018-03-28 14:30:00,44.67,44.8,44.59,44.77,175500.0,33.133,33.2294,33.0736,33.2072,175500.0
2018-03-28 15:00:00,44.77,44.77,44.57,44.69,267677.0,33.2072,33.2072,33.0588,33.1478,267677.0
2018-03-28 15:30:00,44.69,44.72,44.6,44.64,638522.0,33.1478,33.1701,33.0811,33.1107,638522.0
2018-03-29 09:30:00,44.75,44.97,44.7,44.94,300743.0,33.1923,33.3555,33.1552,33.3332,300743.0
2018-03-29 10:00:00,44.96,45.05,44.87,45.03,256104.0,33.3481,33.4148,33.2813,33.4,256104.0
2018-03-29 10:30:00,45.03,45.03,44.7,44.72,166325.0,33.4,33.4,33.1552,33.1701,166325.0
2018-03-29 11:00:00,44.73,44.98,44.73,44.85,143603.0,33.1775,33.3629,33.1775,33.2665,143603.0
2018-03-29 11:30:00,44.85,44.92,44.82,44.86,157503.0,33.2665,33.3184,33.2442,33.2739,157503.0
2018-03-29 12:00:00,44.85,44.92,44.75,44.75,174999.0,33.2665,33.3184,33.1923,33.1923,174999.0
2018-03-29 12:30:00,44.75,44.84,44.74,44.79,86992.0,33.1923,33.2591,33.1849,33.222,86992.0
2018-03-29 13:00:00,44.79,44.84,44.75,44.82,83369.0,33.222,33.2591,33.1923,33.2442,83369.0
2018-03-29 13:30:00,44.82,44.82,44.63,44.64,130775.0,33.2442,33.2442,33.1033,33.1107,130775.0
2018-03-29 14:00:00,44.63,44.82,44.62,44.79,156007.0,33.1033,33.2442,33.0959,33.222,156007.0
2018-03-29 14:30:00,44.78,44.79,44.65,44.67,390333.0,33.2146,33.222,33.1181,33.133,390333.0
2018-03-29 15:00:00,44.66,44.7,44.56,44.67,353786.0,33.1256,33.1552,33.0514,33.133,353786.0
2018-03-29 15:30:00,44.67,44.8,44.6,44.68,642375.0,33.133,33.2294,33.0811,33.1404,642375.0
2018-04-02 09:30:00,44.73,44.87,44.57,44.82,319573.0,33.1775,33.2813,33.0588,33.2442,319573.0
2018-04-02 10:00:00,44.81,44.95,44.74,44.93,222656.0,33.2368,33.3407,33.1849,33.3258,222656.0
2018-04-02 10:30:00,44.93,44.94,44.58,44.59,168277.0,33.3258,33.3332,33.0662,33.0736,168277.0
2018-04-02 11:00:00,44.59,44.61,44.47,44.54,214222.0,33.0736,33.0885,32.9846,33.0366,214222.0
2018-04-02 11:30:00,44.54,44.59,44.39,44.42,251648.0,33.0366,33.0736,32.9253,32.9475,251648.0
2018-04-02 12:00:00,44.42,44.43,44.17,44.21,236968.0,32.9475,32.955,32.7621,32.7918,236968.0
2018-04-02 12:30:00,44.22,44.37,44.22,44.33,157198.0,32.7992,32.9105,32.7992,32.8808,157198.0
2018-04-02 13:00:00,44.33,44.46,44.28,44.39,170354.0,32.8808,32.9772,32.8437,32.9253,170354.0
2018-04-02 13:30:00,44.38,44.39,44.09,44.1,278048.0,32.9179,32.9253,32.7028,32.7102,278048.0
2018-04-02 14:00:00,44.1,44.3,44.08,44.21,225555.0,32.7102,32.8585,32.6954,32.7918,225555.0
2018-04-02 14:30:00,44.2,44.21,44.03,44.05,245727.0,32.7844,32.7918,32.6583,32.6731,245727.0
2018-04-02 15:00:00,44.05,44.07,43.9,43.95,294129.0,32.6731,32.6879,32.5618,32.5989,294129.0
2018-04-02 15:30:00,43.96,44.24,43.96,44.21,845852.0,32.6064,32.814,32.6064,32.7918,845852.0
2018-04-03 09:30:00,44.23,44.31,44.03,44.24,340120.0,32.8066,32.866,32.6583,32.814,340120.0
2018-04-03 10:00:00,44.23,44.36,44.12,44.16,299355.0,32.8066,32.903,32.725,32.7547,299355.0
2018-04-03 10:30:00,44.16,44.32,44.08,44.26,235390.0,32.7547,32.8734,32.6954,32.8289,235390.0
2018-04-03 11:00:00,44.27,44.35,44.14,44.16,252902.0,32.8363,32.8956,32.7399,32.7547,252902.0
2018-04-03 11:30:00,44.15,44.36,44.1,44.3,274191.0,32.7473,32.903,32.7102,32.8585,274191.0
2018-04-03 12:00:00,44.3,44.31,44.21,44.23,187946.0,32.8585,32.866,32.7918,32.8066,187946.0
2018-04-03 12:30:00,44.22,44.23,44.08,44.12,132168.0,32.7992,32.8066,32.6954,32.725,132168.0
2018-04-03 13:00:00,44.11,44.14,44.04,44.08,123423.0,32.7176,32.7399,32.6657,32.6954,123423.0
2018-04-03 13:30:00,44.09,44.19,44.07,44.17,139962.0,32.7028,32.7769,32.6879,32.7621,139962.0
2018-04-03 14:00:00,44.17,44.21,44.1,44.2,169723.0,32.7621,32.7918,32.7102,32.7844,169723.0
2018-04-03 14:30:00,44.2,44.31,44.15,44.25,222783.0,32.7844,32.866,32.7473,32.8215,222783.0
2018-04-03 15:00:00,44.25,44.43,44.22,44.38,278239.0,32.8215,32.955,32.7992,32.9179,278239.0
2018-04-03 15:30:00,44.38,44.39,44.13,44.17,618617.0,32.9179,32.9253,32.7324,32.7621,618617.0
2018-04-04 09:30:00,44.2,44.51,43.97,44.51,433537.0,32.7844,33.0143,32.6138,33.0143,433537.0
2018-04-04 10:00:00,44.52,44.61,44.44,44.44,379073.0,33.0217,33.0885,32.9624,32.9624,379073.0
2018-04-04 10:30:00,44.44,44.57,44.29,44.3,330596.0,32.9624,33.0588,32.8511,32.8585,330596.0
2018-04-04 11:00:00,44.3,44.37,44.17,44.23,266606.0,32.8585,32.9105,32.7621,32.8066,266606.0
2018-04-04 11:30:00,44.23,44.3,44.19,44.25,295705.0,32.8066,32.8585,32.7769,32.8215,295705.0
2018-04-04 12:00:00,44.24,44.32,44.24,44.28,207655.0,32.814,32.8734,32.814,32.8437,207655.0
2018-04-04 12:30:00,44.27,44.36,44.26,44.32,136139.0,32.8363,32.903,32.8289,32.8734,136139.0
2018-04-04 13:00:00,44.33,44.34,44.23,44.27,155437.0,32.8808,32.8882,32.8066,32.8363,155437.0
2018-04-04 13:30:00,44.26,44.45,44.21,44.45,216668.0,32.8289,32.9698,32.7918,32.9698,216668.0
2018-04-04 14:00:00,44.45,44.71,44.44,44.71,233552.0,32.9698,33.1626,32.9624,33.1626,233552.0
2018-04-04 14:30:00,44.71,44.83,44.65,44.75,303442.0,33.1626,33.2517,33.1181,33.1923,303442.0
2018-04-04 15:00:00,44.74,44.86,44.72,44.81,371617.0,33.1849,33.2739,33.1701,33.2368,371617.0
2018-04-04 15:30:00,44.8,44.83,44.7,44.79,822693.0,33.2294,33.2517,33.1552,33.222,822693.0
2018-04-05 09:30:00,44.8,44.8,44.11,44.37,413679.0,33.2294,33.2294,32.7176,32.9105,413679.0
2018-04-05 10:00:00,44.36,44.49,44.35,44.45,309757.0,32.903,32.9995,32.8956,32.9698,309757.0
2018-04-05 10:30:00,44.45,44.46,44.25,44.27,144907.0,32.9698,32.9772,32.8215,32.8363,144907.0
2018-04-05 11:00:00,44.27,44.59,44.24,44.53,211693.0,32.8363,33.0736,32.814,33.0291,211693.0
2018-04-05 11:30:00,44.52,44.58,44.45,44.53,209164.0,33.0217,33.0662,32.9698,33.0291,209164.0
2018-04-05 12:00:00,44.53,44.68,44.53,44.63,164679.0,33.0291,33.1404,33.0291,33.1033,164679.0
2018-04-05 12:30:00,44.64,44.7,44.59,44.68,140391.0,33.1107,33.1552,33.0736,33.1404,140391.0
2018-04-05 13:00:00,44.69,44.86,44.68,44.86,183630.0,33.1478,33.2739,33.1404,33.2739,183630.0
2018-04-05 13:30:00,44.86,44.99,44.85,44.99,267996.0,33.2739,33.3703,33.2665,33.3703,267996.0
2018-04-05 14:00:00,44.98,45.05,44.9,44.97,188700.0,33.3629,33.4148,33.3036,33.3555,188700.0
2018-04-05 14:30:00,44.98,45.16,44.97,45.1,266696.0,33.3629,33.4964,33.3555,33.4519,266696.0
2018-04-05 15:00:00,45.09,45.12,44.99,45.01,204337.0,33.4445,33.4668,33.3703,33.3852,204337.0
2018-04-05 15:30:00,45.02,45.03,44.91,45.0,664727.0,33.3926,33.4,33.311,33.3777,664727.0
2018-04-06 09:30:00,45.04,45.17,44.87,45.15,267709.0,33.4074,33.5038,33.2813,33.489,267709.0
2018-04-06 10:00:00,45.15,45.24,45.12,45.18,183991.0,33.489,33.5558,33.4668,33.5113,183991.0
2018-04-06 10:30:00,45.18,45.21,45.05,45.09,135866.0,33.5113,33.5335,33.4148,33.4445,135866.0
2018-04-06 11:00:00,45.09,45.09,44.93,44.99,140769.0,33.4445,33.4445,33.3258,33.3703,140769.0
2018-04-06 11:30:00,44.99,45.13,44.99,45.06,137862.0,33.3703,33.4742,33.3703,33.4223,137862.0
2018-04-06 12:00:00,45.07,45.08,45.0,45.0,79912.0,33.4297,33.4371,33.3777,33.3777,79912.0
2018-04-06 12:30:00,45.0,45.11,44.97,45.11,107560.0,33.3777,33.4593,33.3555,33.4593,107560.0
2018-04-06 13:00:00,45.11,45.12,45.0,45.08,107480.0,33.4593,33.4668,33.3777,33.4371,107480.0
2018-04-06 13:30:00,45.07,45.11,44.86,44.87,185775.0,33.4297,33.4593,33.2739,33.2813,185775.0
2018-04-06 14:00:00,44.87,44.9,44.74,44.76,193202.0,33.2813,33.3036,33.1849,33.1997,193202.0
2018-04-06 14:30:00,44.76,44.83,44.68,44.75,192201.0,33.1997,33.2517,33.1404,33.1923,192201.0
2018-04-06 15:00:00,44.75,44.85,44.69,44.75,187736.0,33.1923,33.2665,33.1478,33.1923,187736.0
2018-04-06 15:30:00,44.75,44.9,44.67,44.77,626328.0,33.1923,33.3036,33.133,33.2072,626328.0
2018-04-09 09:30:00,44.8,44.87,44.65,44.87,228675.0,33.2294,33.2813,33.1181,33.2813,228675.0
2018-04-09 10:00:00,44.86,44.93,44.67,44.86,167904.0,33.2739,33.3258,33.133,33.2739,167904.0
2018-04-09 10:30:00,44.85,44.96,44.63,44.64,141210.0,33.2665,33.3481,33.1033,33.1107,141210.0
2018-04-09 11:00:00,44.64,44.79,44.62,44.78,119145.0,33.1107,33.222,33.0959,33.2146,119145.0
2018-04-09 11:30:00,44.77,44.83,44.75,44.82,140774.0,33.2072,33.2517,33.1923,33.2442,140774.0
2018-04-09 12:00:00,44.83,44.83,44.74,44.81,117101.0,33.2517,33.2517,33.1849,33.2368,117101.0
2018-04-09 12:30:00,44.8,44.94,44.8,44.94,127724.0,33.2294,33.3332,33.2294,33.3332,127724.0
2018-04-09 13:00:00,44.95,45.03,44.93,45.0,92322.0,33.3407,33.4,33.3258,33.3777,92322.0
2018-04-09 13:30:00,45.0,45.04,44.92,45.02,119554.0,33.3777,33.4074,33.3184,33.3926,119554.0
2018-04-09 14:00:00,45.02,45.02,44.95,44.99,116260.0,33.3926,33.3926,33.3407,33.3703,116260.0
2018-04-09 14:30:00,45.0,45.05,44.96,45.03,134552.0,33.3777,33.4148,33.3481,33.4,134552.0
2018-04-09 15:00:00,45.03,45.06,44.85,44.87,170071.0,33.4,33.4223,33.2665,33.2813,170071.0
2018-04-09 15:30:00,44.87,44.91,44.75,44.79,455374.0,33.2813,33.311,33.1923,33.222,455374.0
2018-04-10 09:30:00,44.82,44.89,44.64,44.77,386755.0,33.2442,33.2962,33.1107,33.2072,386755.0
2018-04-10 10:00:00,44.76,44.81,44.56,44.65,299798.0,33.1997,33.2368,33.0514,33.1181,299798.0
2018-04-10 10:30:00,44.65,44.75,44.51,44.54,272795.0,33.1181,33.1923,33.0143,33.0366,272795.0
2018-04-10 11:00:00,44.53,44.55,44.31,44.36,282483.0,33.0291,33.044,32.866,32.903,282483.0
2018-04-10 11:30:00,44.37,44.42,44.3,44.42,242541.0,32.9105,32.9475,32.8585,32.9475,242541.0
2018-04-10 12:00:00,44.41,44.47,44.17,44.22,275774.0,32.9401,32.9846,32.7621,32.7992,275774.0
2018-04-10 12:30:00,44.21,44.39,44.2,44.32,163698.0,32.7918,32.9253,32.7844,32.8734,163698.0
2018-04-10 13:00:00,44.32,44.42,44.29,44.41,171873.0,32.8734,32.9475,32.8511,32.9401,171873.0
2018-04-10 13:30:00,44.42,44.44,44.26,44.36,154639.0,32.9475,32.9624,32.8289,32.903,154639.0
2018-04-10 14:00:00,44.35,44.47,44.34,44.37,479989.0,32.8956,32.9846,32.8882,32.9105,479989.0
2018-04-10 14:30:00,44.37,44.41,44.29,44.38,161526.0,32.9105,32.9401,32.8511,32.9179,161526.0
2018-04-10 15:00:00,44.37,44.44,44.32,44.37,229604.0,32.9105,32.9624,32.8734,32.9105,229604.0
2018-04-10 15:30:00,44.37,44.4,44.27,44.31,529927.0,32.9105,32.9327,32.8363,32.866,529927.0
2018-04-11 09:30:00,44.33,44.46,44.16,44.3,340335.0,32.8808,32.9772,32.7547,32.8585,340335.0
2018-04-11 10:00:00,44.29,44.35,44.16,44.16,226974.0,32.8511,32.8956,32.7547,32.7547,226974.0
2018-04-11 10:30:00,44.16,44.21,44.1,44.13,167351.0,32.7547,32.7918,32.7102,32.7324,167351.0
2018-04-11 11:00:00,44.13,44.36,44.13,44.3,213786.0,32.7324,32.903,32.7324,32.8585,213786.0
2018-04-11 11:30:00,44.31,44.38,44.3,44.34,102540.0,32.866,32.9179,32.8585,32.8882,102540.0
2018-04-11 12:00:00,44.34,44.39,44.31,44.36,119525.0,32.8882,32.9253,32.866,32.903,119525.0
2018-04-11 12:30:00,44.36,44.46,44.35,44.42,130513.0,32.903,32.9772,32.8956,32.9475,130513.0
2018-04-11 13:00:00,44.43,44.44,44.34,44.34,98760.0,32.955,32.9624,32.8882,32.8882,98760.0
2018-04-11 13:30:00,44.34,44.35,44.3,44.35,100584.0,32.8882,32.8956,32.8585,32.8956,100584.0
2018-04-11 14:00:00,44.35,44.42,44.29,44.38,150154.0,32.8956,32.9475,32.8511,32.9179,150154.0
2018-04-11 14:30:00,44.38,44.44,44.37,44.44,147746.0,32.9179,32.9624,32.9105,32.9624,147746.0
2018-04-11 15:00:00,44.44,44.52,44.43,44.52,342173.0,32.9624,33.0217,32.955,33.0217,342173.0
2018-04-11 15:30:00,44.52,44.54,44.43,44.47,706298.0,33.0217,33.0366,32.955,32.9846,706298.0
2018-04-12 09:30:00,44.48,44.7,44.41,44.68,291503.0,32.9921,33.1552,32.9401,33.1404,291503.0
2018-04-12 10:00:00,44.69,44.7,44.39,44.4,179786.0,33.1478,33.1552,32.9253,32.9327,179786.0
2018-04-12 10:30:00,44.4,44.44,44.21,44.21,248473.0,32.9327,32.9624,32.7918,32.7918,248473.0
2018-04-12 11:00:00,44.22,44.24,44.13,44.14,349396.0,32.7992,32.814,32.7324,32.7399,349396.0
2018-04-12 11:30:00,44.13,44.15,43.98,44.02,428312.0,32.7324,32.7473,32.6212,32.6509,428312.0
2018-04-12 12:00:00,44.02,44.07,43.99,44.02,299923.0,32.6509,32.6879,32.6286,32.6509,299923.0
2018-04-12 12:30:00,44.03,44.11,44.01,44.09,155551.0,32.6583,32.7176,32.6434,32.7028,155551.0
2018-04-12 13:00:00,44.09,44.09,43.83,43.85,225934.0,32.7028,32.7028,32.5099,32.5248,225934.0
2018-04-12 13:30:00,43.84,43.88,43.75,43.8,250092.0,32.5173,32.547,32.4506,32.4877,250092.0
2018-04-12 14:00:00,43.81,43.87,43.77,43.77,209129.0,32.4951,32.5396,32.4654,32.4654,209129.0
2018-04-12 14:30:00,43.78,43.81,43.77,43.8,203359.0,32.4728,32.4951,32.4654,32.4877,203359.0
2018-04-12 15:00:00,43.81,43.94,43.8,43.91,312806.0,32.4951,32.5915,32.4877,32.5693,312806.0
2018-04-12 15:30:00,43.91,43.93,43.78,43.82,772503.0,32.5693,32.5841,32.4728,32.5025,772503.0
2018-04-13 09:30:00,43.93,44.14,43.93,44.12,314842.0,32.5841,32.7399,32.5841,32.725,314842.0
2018-04-13 10:00:00,44.11,44.13,43.98,43.99,296383.0,32.7176,32.7324,32.6212,32.6286,296383.0
2018-04-13 10:30:00,44.0,44.03,43.9,43.93,217531.0,32.636,32.6583,32.5618,32.5841,217531.0
2018-04-13 11:00:00,43.93,44.12,43.93,44.09,268829.0,32.5841,32.725,32.5841,32.7028,268829.0
2018-04-13 11:30:00,44.09,44.09,43.96,44.0,298305.0,32.7028,32.7028,32.6064,32.636,298305.0
2018-04-13 12:00:00,44.0,44.14,43.99,44.14,217786.0,32.636,32.7399,32.6286,32.7399,217786.0
2018-04-13 12:30:00,44.14,44.15,44.07,44.12,175475.0,32.7399,32.7473,32.6879,32.725,175475.0
2018-04-13 13:00:00,44.13,44.16,44.09,44.13,162123.0,32.7324,32.7547,32.7028,32.7324,162123.0
2018-04-13 13:30:00,44.13,44.14,44.05,44.08,129350.0,32.7324,32.7399,32.6731,32.6954,129350.0
2018-04-13 14:00:00,44.08,44.09,44.03,44.05,162023.0,32.6954,32.7028,32.6583,32.6731,162023.0
2018-04-13 14:30:00,44.05,44.1,44.0,44.02,226964.0,32.6731,32.7102,32.636,32.6509,226964.0
2018-04-13 15:00:00,44.02,44.04,43.96,43.99,200747.0,32.6509,32.6657,32.6064,32.6286,200747.0
2018-04-13 15:30:00,43.99,43.99,43.86,43.95,674227.0,32.6286,32.6286,32.5322,32.5989,674227.0
2018-04-16 09:30:00,44.1,44.61,44.09,44.57,424254.0,32.7102,33.0885,32.7028,33.0588,424254.0
2018-04-16 10:00:00,44.58,44.63,44.33,44.33,325416.0,33.0662,33.1033,32.8808,32.8808,325416.0
2018-04-16 10:30:00,44.33,44.76,44.32,44.73,684133.0,32.8808,33.1997,32.8734,33.1775,684133.0
2018-04-16 11:00:00,44.73,44.99,44.68,44.98,580227.0,33.1775,33.3703,33.1404,33.3629,580227.0
2018-04-16 11:30:00,44.98,44.99,44.89,44.91,397890.0,33.3629,33.3703,33.2962,33.311,397890.0
2018-04-16 12:00:00,44.91,44.96,44.85,44.91,309023.0,33.311,33.3481,33.2665,33.311,309023.0
2018-04-16 12:30:00,44.91,44.97,44.86,44.88,215950.0,33.311,33.3555,33.2739,33.2887,215950.0
2018-04-16 13:00:00,44.89,44.96,44.83,44.93,413470.0,33.2962,33.3481,33.2517,33.3258,413470.0
2018-04-16 13:30:00,44.93,44.94,44.78,44.84,250841.0,33.3258,33.3332,33.2146,33.2591,250841.0
2018-04-16 14:00:00,44.84,44.85,44.75,44.84,314661.0,33.2591,33.2665,33.1923,33.2591,314661.0
2018-04-16 14:30:00,44.84,44.96,44.83,44.88,265406.0,33.2591,33.3481,33.2517,33.2887,265406.0
2018-04-16 15:00:00,44.88,44.95,44.86,44.95,344068.0,33.2887,33.3407,33.2739,33.3407,344068.0
2018-04-16 15:30:00,44.94,45.09,44.93,45.07,1119647.0,33.3332,33.4445,33.3258,33.4297,1119647.0
2018-04-17 09:30:00,45.14,45.32,44.95,45.3,750918.0,33.4816,33.6151,33.3407,33.6003,750918.0
2018-04-17 10:00:00,45.3,45.58,45.3,45.51,587541.0,33.6003,33.808,33.6003,33.756,587541.0
2018-04-17 10:30:00,45.5,45.76,45.5,45.65,408901.0,33.7486,33.9415,33.7486,33.8599,408901.0
2018-04-17 11:00:00,45.66,45.76,45.56,45.76,587630.0,33.8673,33.9415,33.7931,33.9415,587630.0
2018-04-17 11:30:00,45.76,45.81,45.7,45.75,344020.0,33.9415,33.9785,33.897,33.934,344020.0
2018-04-17 12:00:00,45.76,45.78,45.67,45.68,232342.0,33.9415,33.9563,33.8747,33.8821,232342.0
2018-04-17 12:30:00,45.69,45.85,45.68,45.84,423472.0,33.8895,34.0082,33.8821,34.0008,423472.0
2018-04-17 13:00:00,45.85,45.86,45.81,45.85,177156.0,34.0082,34.0156,33.9785,34.0082,177156.0
2018-04-17 13:30:00,45.85,45.88,45.75,45.87,249776.0,34.0082,34.0305,33.934,34.0231,249776.0
2018-04-17 14:00:00,45.87,45.99,45.86,45.97,324954.0,34.0231,34.1121,34.0156,34.0972,324954.0
2018-04-17 14:30:00,45.97,45.99,45.86,45.88,246216.0,34.0972,34.1121,34.0156,34.0305,246216.0
2018-04-17 15:00:00,45.88,46.01,45.86,46.0,445459.0,34.0305,34.1269,34.0156,34.1195,445459.0
2018-04-17 15:30:00,45.99,46.01,45.79,45.82,723712.0,34.1121,34.1269,33.9637,33.986,723712.0
2018-04-18 09:30:00,45.87,46.29,45.84,46.19,553347.0,34.0231,34.3346,34.0008,34.2604,553347.0
2018-04-18 10:00:00,46.19,46.26,46.01,46.03,334847.0,34.2604,34.3123,34.1269,34.1417,334847.0
2018-04-18 10:30:00,46.03,46.14,46.0,46.13,176246.0,34.1417,34.2233,34.1195,34.2159,176246.0
2018-04-18 11:00:00,46.12,46.13,45.98,46.03,223773.0,34.2085,34.2159,34.1046,34.1417,223773.0
2018-04-18 11:30:00,46.03,46.03,45.94,45.98,169762.0,34.1417,34.1417,34.075,34.1046,169762.0
2018-04-18 12:00:00,45.98,45.99,45.84,45.88,156577.0,34.1046,34.1121,34.0008,34.0305,156577.0
2018-04-18 12:30:00,45.88,45.88,45.74,45.75,138045.0,34.0305,34.0305,33.9266,33.934,138045.0
2018-04-18 13:00:00,45.76,45.85,45.73,45.78,193563.0,33.9415,34.0082,33.9192,33.9563,193563.0
2018-04-18 13:30:00,45.78,45.78,45.66,45.67,118253.0,33.9563,33.9563,33.8673,33.8747,118253.0
2018-04-18 14:00:00,45.67,45.7,45.64,45.64,119334.0,33.8747,33.897,33.8525,33.8525,119334.0
2018-04-18 14:30:00,45.65,45.68,45.61,45.62,135145.0,33.8599,33.8821,33.8302,33.8376,135145.0
2018-04-18 15:00:00,45.62,45.7,45.57,45.61,203073.0,33.8376,33.897,33.8005,33.8302,203073.0
2018-04-18 15:30:00,45.62,45.63,45.41,45.43,619408.0,33.8376,33.845,33.6819,33.6967,619408.0
2018-04-19 09:30:00,45.35,45.57,45.21,45.46,360178.0,33.6374,33.8005,33.5335,33.7189,360178.0
2018-04-19 10:00:00,45.46,45.49,45.16,45.2,337350.0,33.7189,33.7412,33.4964,33.5261,337350.0
2018-04-19 10:30:00,45.21,45.44,45.21,45.37,205791.0,33.5335,33.7041,33.5335,33.6522,205791.0
2018-04-19 11:00:00,45.37,45.37,45.17,45.27,314023.0,33.6522,33.6522,33.5038,33.578,314023.0
2018-04-19 11:30:00,45.27,45.28,45.1,45.15,202354.0,33.578,33.5854,33.4519,33.489,202354.0
2018-04-19 12:00:00,45.15,45.31,45.14,45.22,153843.0,33.489,33.6077,33.4816,33.5409,153843.0
2018-04-19 12:30:00,45.22,45.31,45.21,45.27,161004.0,33.5409,33.6077,33.5335,33.578,161004.0
2018-04-19 13:00:00,45.26,45.34,45.24,45.33,177737.0,33.5706,33.6299,33.5558,33.6225,177737.0
2018-04-19 13:30:00,45.33,45.47,45.33,45.45,164166.0,33.6225,33.7264,33.6225,33.7115,164166.0
2018-04-19 14:00:00,45.44,45.5,45.4,45.47,192988.0,33.7041,33.7486,33.6744,33.7264,192988.0
2018-04-19 14:30:00,45.47,45.5,45.4,45.41,212463.0,33.7264,33.7486,33.6744,33.6819,212463.0
2018-04-19 15:00:00,45.41,45.51,45.37,45.49,237970.0,33.6819,33.756,33.6522,33.7412,237970.0
2018-04-19 15:30:00,45.48,45.62,45.47,45.59,733489.0,33.7338,33.8376,33.7264,33.8154,733489.0
2018-04-20 09:30:00,45.66,45.87,45.43,45.61,842076.0,33.8673,34.0231,33.6967,33.8302,842076.0
2018-04-20 10:00:00,45.61,45.62,45.46,45.54,258600.0,33.8302,33.8376,33.7189,33.7783,258600.0
2018-04-20 10:30:00,45.53,45.53,45.31,45.39,155140.0,33.7709,33.7709,33.6077,33.667,155140.0
2018-04-20 11:00:00,45.39,45.5,45.32,45.43,188315.0,33.667,33.7486,33.6151,33.6967,188315.0
2018-04-20 11:30:00,45.44,45.5,45.39,45.4,148312.0,33.7041,33.7486,33.667,33.6744,148312.0
2018-04-20 12:00:00,45.4,45.4,45.23,45.25,145142.0,33.6744,33.6744,33.5483,33.5632,145142.0
2018-04-20 12:30:00,45.25,45.26,45.13,45.14,183225.0,33.5632,33.5706,33.4742,33.4816,183225.0
2018-04-20 13:00:00,45.14,45.27,45.11,45.27,174207.0,33.4816,33.578,33.4593,33.578,174207.0
2018-04-20 13:30:00,45.27,45.3,45.22,45.29,120554.0,33.578,33.6003,33.5409,33.5929,120554.0
2018-04-20 14:00:00,45.29,45.33,45.21,45.31,126013.0,33.5929,33.6225,33.5335,33.6077,126013.0
2018-04-20 14:30:00,45.3,45.33,45.25,45.26,138812.0,33.6003,33.6225,33.5632,33.5706,138812.0
2018-04-20 15:00:00,45.26,45.26,45.15,45.19,270190.0,33.5706,33.5706,33.489,33.5187,270190.0
2018-04-20 15:30:00,45.19,45.24,45.14,45.23,798992.0,33.5187,33.5558,33.4816,33.5483,798992.0
2018-04-23 09:30:00,45.27,45.45,45.17,45.44,313486.0,33.578,33.7115,33.5038,33.7041,313486.0
2018-04-23 10:00:00,45.44,45.48,45.28,45.3,292854.0,33.7041,33.7338,33.5854,33.6003,292854.0
2018-04-23 10:30:00,45.31,45.39,45.17,45.19,196799.0,33.6077,33.667,33.5038,33.5187,196799.0
2018-04-23 11:00:00,45.18,45.27,45.15,45.22,238288.0,33.5113,33.578,33.489,33.5409,238288.0
2018-04-23 11:30:00,45.21,45.31,45.21,45.23,163335.0,33.5335,33.6077,33.5335,33.5483,163335.0
2018-04-23 12:00:00,45.24,45.26,45.07,45.09,192331.0,33.5558,33.5706,33.4297,33.4445,192331.0
2018-04-23 12:30:00,45.08,45.15,45.08,45.15,96373.0,33.4371,33.489,33.4371,33.489,96373.0
2018-04-23 13:00:00,45.14,45.22,45.13,45.16,97872.0,33.4816,33.5409,33.4742,33.4964,97872.0
2018-04-23 13:30:00,45.16,45.26,45.11,45.25,127643.0,33.4964,33.5706,33.4593,33.5632,127643.0
2018-04-23 14:00:00,45.24,45.26,45.17,45.2,141354.0,33.5558,33.5706,33.5038,33.5261,141354.0
2018-04-23 14:30:00,45.19,45.22,45.13,45.16,135408.0,33.5187,33.5409,33.4742,33.4964,135408.0
2018-04-23 15:00:00,45.16,45.21,45.16,45.19,175150.0,33.4964,33.5335,33.4964,33.5187,175150.0
2018-04-23 15:30:00,45.19,45.27,45.18,45.25,579698.0,33.5187,33.578,33.5113,33.5632,579698.0
2018-04-24 09:30:00,45.38,45.5,45.22,45.29,317584.0,33.6596,33.7486,33.5409,33.5929,317584.0
2018-04-24 10:00:00,45.3,45.59,45.27,45.58,347466.0,33.6003,33.8154,33.578,33.808,347466.0
2018-04-24 10:30:00,45.58,45.7,45.56,45.68,351515.0,33.808,33.897,33.7931,33.8821,351515.0
2018-04-24 11:00:00,45.67,45.9,45.66,45.82,305166.0,33.8747,34.0453,33.8673,33.986,305166.0
2018-04-24 11:30:00,45.81,45.83,45.57,45.61,243408.0,33.9785,33.9934,33.8005,33.8302,243408.0
2018-04-24 12:00:00,45.61,45.8,45.59,45.78,193103.0,33.8302,33.9711,33.8154,33.9563,193103.0
2018-04-24 12:30:00,45.78,45.9,45.75,45.89,217988.0,33.9563,34.0453,33.934,34.0379,217988.0
2018-04-24 13:00:00,45.9,45.9,45.75,45.86,171475.0,34.0453,34.0453,33.934,34.0156,171475.0
2018-04-24 13:30:00,45.86,45.87,45.7,45.8,190983.0,34.0156,34.0231,33.897,33.9711,190983.0
2018-04-24 14:00:00,45.8,45.89,45.67,45.78,310578.0,33.9711,34.0379,33.8747,33.9563,310578.0
2018-04-24 14:30:00,45.76,45.81,45.51,45.58,271914.0,33.9415,33.9785,33.756,33.808,271914.0
2018-04-24 15:00:00,45.59,45.66,45.52,45.58,229994.0,33.8154,33.8673,33.7634,33.808,229994.0
2018-04-24 15:30:00,45.59,45.7,45.49,45.7,767188.0,33.8154,33.897,33.7412,33.897,767188.0
2018-04-25 09:30:00,45.59,46.13,45.57,46.01,779470.0,33.8154,34.2159,33.8005,34.1269,779470.0
2018-04-25 10:00:00,46.02,46.32,46.02,46.05,722947.0,34.1343,34.3568,34.1343,34.1566,722947.0
2018-04-25 10:30:00,46.05,46.13,45.83,45.9,387914.0,34.1566,34.2159,33.9934,34.0453,387914.0
2018-04-25 11:00:00,45.9,45.91,45.58,45.62,272458.0,34.0453,34.0527,33.808,33.8376,272458.0
2018-04-25 11:30:00,45.61,45.91,45.6,45.9,301375.0,33.8302,34.0527,33.8228,34.0453,301375.0
2018-04-25 12:00:00,45.9,46.09,45.88,46.09,280072.0,34.0453,34.1862,34.0305,34.1862,280072.0
2018-04-25 12:30:00,46.08,46.09,45.79,45.82,216314.0,34.1788,34.1862,33.9637,33.986,216314.0
2018-04-25 13:00:00,45.82,45.88,45.78,45.79,152317.0,33.986,34.0305,33.9563,33.9637,152317.0
2018-04-25 13:30:00,45.8,45.86,45.74,45.8,290418.0,33.9711,34.0156,33.9266,33.9711,290418.0
2018-04-25 14:00:00,45.8,45.91,45.75,45.87,152579.0,33.9711,34.0527,33.934,34.0231,152579.0
2018-04-25 14:30:00,45.87,45.96,45.84,45.85,138804.0,34.0231,34.0898,34.0008,34.0082,138804.0
2018-04-25 15:00:00,45.84,45.95,45.81,45.94,213241.0,34.0008,34.0824,33.9785,34.075,213241.0
2018-04-25 15:30:00,45.93,46.07,45.87,46.04,1163667.0,34.0676,34.1714,34.0231,34.1491,1163667.0
2018-04-26 09:30:00,46.01,46.16,45.88,46.0,287296.0,34.1269,34.2382,34.0305,34.1195,287296.0
2018-04-26 10:00:00,46.0,46.11,45.95,46.06,210424.0,34.1195,34.2011,34.0824,34.164,210424.0
2018-04-26 10:30:00,46.06,46.22,46.02,46.21,183025.0,34.164,34.2827,34.1343,34.2752,183025.0
2018-04-26 11:00:00,46.2,46.22,46.04,46.06,197097.0,34.2678,34.2827,34.1491,34.164,197097.0
2018-04-26 11:30:00,46.06,46.18,46.0,46.15,252142.0,34.164,34.253,34.1195,34.2307,252142.0
2018-04-26 12:00:00,46.15,46.16,46.03,46.09,175299.0,34.2307,34.2382,34.1417,34.1862,175299.0
2018-04-26 12:30:00,46.09,46.12,45.97,46.01,240283.0,34.1862,34.2085,34.0972,34.1269,240283.0
2018-04-26 13:00:00,46.01,46.22,46.0,46.21,259594.0,34.1269,34.2827,34.1195,34.2752,259594.0
2018-04-26 13:30:00,46.2,46.24,46.16,46.19,114263.0,34.2678,34.2975,34.2382,34.2604,114263.0
2018-04-26 14:00:00,46.19,46.24,46.14,46.23,187313.0,34.2604,34.2975,34.2233,34.2901,187313.0
2018-04-26 14:30:00,46.23,46.24,46.11,46.15,204001.0,34.2901,34.2975,34.2011,34.2307,204001.0
2018-04-26 15:00:00,46.14,46.21,46.0,46.02,250980.0,34.2233,34.2752,34.1195,34.1343,250980.0
2018-04-26 15:30:00,46.03,46.14,46.02,46.08,633964.0,34.1417,34.2233,34.1343,34.1788,633964.0
2018-04-27 09:30:00,46.0,46.28,45.91,46.17,348503.0,34.1195,34.3272,34.0527,34.2456,348503.0
2018-04-27 10:00:00,46.16,46.45,46.13,46.45,345199.0,34.2382,34.4533,34.2159,34.4533,345199.0
2018-04-27 10:30:00,46.45,46.68,46.44,46.65,418946.0,34.4533,34.6239,34.4458,34.6016,418946.0
2018-04-27 11:00:00,46.65,46.75,46.56,46.57,350415.0,34.6016,34.6758,34.5348,34.5423,350415.0
2018-04-27 11:30:00,46.57,46.67,46.56,46.57,209201.0,34.5423,34.6164,34.5348,34.5423,209201.0
2018-04-27 12:00:00,46.57,46.65,46.55,46.6,145036.0,34.5423,34.6016,34.5274,34.5645,145036.0
2018-04-27 12:30:00,46.59,46.72,46.59,46.71,178012.0,34.5571,34.6535,34.5571,34.6461,178012.0
2018-04-27 13:00:00,46.71,46.71,46.62,46.64,182931.0,34.6461,34.6461,34.5793,34.5942,182931.0
2018-04-27 13:30:00,46.64,46.64,46.47,46.52,154086.0,34.5942,34.5942,34.4681,34.5052,154086.0
2018-04-27 14:00:00,46.53,46.53,46.36,46.39,163257.0,34.5126,34.5126,34.3865,34.4088,163257.0
2018-04-27 14:30:00,46.39,46.4,46.3,46.37,162555.0,34.4088,34.4162,34.342,34.3939,162555.0
2018-04-27 15:00:00,46.38,46.45,46.35,46.44,234045.0,34.4013,34.4533,34.3791,34.4458,234045.0
2018-04-27 15:30:00,46.44,46.48,46.34,46.41,812801.0,34.4458,34.4755,34.3717,34.4236,812801.0
2018-04-30 09:30:00,46.53,46.58,46.26,46.46,416121.0,34.5126,34.5497,34.3123,34.4607,416121.0
2018-04-30 10:00:00,46.46,46.62,46.39,46.45,288251.0,34.4607,34.5793,34.4088,34.4533,288251.0
2018-04-30 10:30:00,46.45,46.53,46.33,46.37,266411.0,34.4533,34.5126,34.3642,34.3939,266411.0
2018-04-30 11:00:00,46.36,46.46,46.34,46.34,236140.0,34.3865,34.4607,34.3717,34.3717,236140.0
2018-04-30 11:30:00,46.34,46.43,46.27,46.39,218294.0,34.3717,34.4384,34.3197,34.4088,218294.0
2018-04-30 12:00:00,46.39,46.47,46.35,46.36,140001.0,34.4088,34.4681,34.3791,34.3865,140001.0
2018-04-30 12:30:00,46.37,46.38,46.28,46.3,104165.0,34.3939,34.4013,34.3272,34.342,104165.0
2018-04-30 13:00:00,46.31,46.38,46.27,46.36,130337.0,34.3494,34.4013,34.3197,34.3865,130337.0
2018-04-30 13:30:00,46.36,46.39,46.31,46.31,115947.0,34.3865,34.4088,34.3494,34.3494,115947.0
2018-04-30 14:00:00,46.31,46.32,46.21,46.25,195702.0,34.3494,34.3568,34.2752,34.3049,195702.0
2018-04-30 14:30:00,46.25,46.27,46.2,46.23,188026.0,34.3049,34.3197,34.2678,34.2901,188026.0
2018-04-30 15:00:00,46.22,46.23,46.11,46.13,264774.0,34.2827,34.2901,34.2011,34.2159,264774.0
2018-04-30 15:30:00,46.13,46.24,46.11,46.13,727218.0,34.2159,34.2975,34.2011,34.2159,727218.0
2018-05-01 09:30:00,46.08,46.12,45.85,45.88,390267.0,34.1788,34.2085,34.0082,34.0305,390267.0
2018-05-01 10:00:00,45.88,45.91,45.67,45.71,338343.0,34.0305,34.0527,33.8747,33.9044,338343.0
2018-05-01 10:30:00,45.72,45.91,45.69,45.91,279385.0,33.9118,34.0527,33.8895,34.0527,279385.0
2018-05-01 11:00:00,45.91,45.94,45.74,45.83,320116.0,34.0527,34.075,33.9266,33.9934,320116.0
2018-05-01 11:30:00,45.83,46.08,45.81,46.05,414263.0,33.9934,34.1788,33.9785,34.1566,414263.0
2018-05-01 12:00:00,46.05,46.06,45.83,45.86,229382.0,34.1566,34.164,33.9934,34.0156,229382.0
2018-05-01 12:30:00,45.86,45.96,45.86,45.91,190483.0,34.0156,34.0898,34.0156,34.0527,190483.0
2018-05-01 13:00:00,45.91,45.91,45.83,45.86,148271.0,34.0527,34.0527,33.9934,34.0156,148271.0
2018-05-01 13:30:00,45.86,45.95,45.84,45.92,174471.0,34.0156,34.0824,34.0008,34.0601,174471.0
2018-05-01 14:00:00,45.92,45.96,45.76,45.77,222375.0,34.0601,34.0898,33.9415,33.9489,222375.0
2018-05-01 14:30:00,45.77,45.86,45.74,45.79,219771.0,33.9489,34.0156,33.9266,33.9637,219771.0
2018-05-01 15:00:00,45.8,45.84,45.67,45.69,315348.0,33.9711,34.0008,33.8747,33.8895,315348.0
2018-05-01 15:30:00,45.7,45.86,45.67,45.85,1063593.0,33.897,34.0156,33.8747,34.0082,1063593.0
2018-05-02 09:30:00,45.81,46.43,45.62,45.65,391617.0,33.9785,34.4384,33.8376,33.8599,391617.0
2018-05-02 10:00:00,45.65,46.0,45.63,45.97,338812.0,33.8599,34.1195,33.845,34.0972,338812.0
2018-05-02 10:30:00,45.98,46.13,45.9,46.08,244183.0,34.1046,34.2159,34.0453,34.1788,244183.0
2018-05-02 11:00:00,46.08,46.1,45.71,45.71,230036.0,34.1788,34.1936,33.9044,33.9044,230036.0
2018-05-02 11:30:00,45.71,45.94,45.66,45.86,237201.0,33.9044,34.075,33.8673,34.0156,237201.0
2018-05-02 12:00:00,45.85,45.87,45.61,45.77,166105.0,34.0082,34.0231,33.8302,33.9489,166105.0
2018-05-02 12:30:00,45.76,45.82,45.74,45.78,153963.0,33.9415,33.986,33.9266,33.9563,153963.0
2018-05-02 13:00:00,45.78,46.2,45.77,46.0,218154.0,33.9563,34.2678,33.9489,34.1195,218154.0
2018-05-02 13:30:00,46.0,46.16,45.98,46.12,181300.0,34.1195,34.2382,34.1046,34.2085,181300.0
2018-05-02 14:00:00,46.12,46.25,46.08,46.13,192175.0,34.2085,34.3049,34.1788,34.2159,192175.0
2018-05-02 14:30:00,46.12,46.21,46.06,46.07,256410.0,34.2085,34.2752,34.164,34.1714,256410.0
2018-05-02 15:00:00,46.08,46.08,45.94,46.03,235550.0,34.1788,34.1788,34.075,34.1417,235550.0
2018-05-02 15:30:00,46.03,46.28,45.99,46.25,953567.0,34.1417,34.3272,34.1121,34.3049,953567.0
2018-05-03 09:30:00,46.11,46.14,45.81,46.03,340185.0,34.2011,34.2233,33.9785,34.1417,340185.0
2018-05-03 10:00:00,46.03,46.03,45.77,45.91,421840.0,34.1417,34.1417,33.9489,34.0527,421840.0
2018-05-03 10:30:00,45.9,46.07,45.75,46.06,307778.0,34.0453,34.1714,33.934,34.164,307778.0
2018-05-03 11:00:00,46.07,46.18,45.87,45.9,249741.0,34.1714,34.253,34.0231,34.0453,249741.0
2018-05-03 11:30:00,45.9,46.27,45.87,46.16,290726.0,34.0453,34.3197,34.0231,34.2382,290726.0
2018-05-03 12:00:00,46.16,46.27,46.08,46.22,185515.0,34.2382,34.3197,34.1788,34.2827,185515.0
2018-05-03 12:30:00,46.21,46.31,46.2,46.26,179468.0,34.2752,34.3494,34.2678,34.3123,179468.0
2018-05-03 13:00:00,46.26,46.26,46.15,46.21,187333.0,34.3123,34.3123,34.2307,34.2752,187333.0
2018-05-03 13:30:00,46.21,46.47,46.21,46.46,248045.0,34.2752,34.4681,34.2752,34.4607,248045.0
2018-05-03 14:00:00,46.45,46.47,46.32,46.39,193921.0,34.4533,34.4681,34.3568,34.4088,193921.0
2018-05-03 14:30:00,46.39,46.39,46.12,46.19,236152.0,34.4088,34.4088,34.2085,34.2604,236152.0
2018-05-03 15:00:00,46.19,46.22,46.11,46.2,285319.0,34.2604,34.2827,34.2011,34.2678,285319.0
2018-05-03 15:30:00,46.21,46.3,46.18,46.26,665640.0,34.2752,34.342,34.253,34.3123,665640.0
2018-05-04 09:30:00,46.27,46.47,46.23,46.47,348749.0,34.3197,34.4681,34.2901,34.4681,348749.0
2018-05-04 10:00:00,46.46,46.58,46.35,46.42,280501.0,34.4607,34.5497,34.3791,34.431,280501.0
2018-05-04 10:30:00,46.41,46.53,46.36,46.36,245323.0,34.4236,34.5126,34.3865,34.3865,245323.0
2018-05-04 11:00:00,46.36,46.39,46.23,46.37,153462.0,34.3865,34.4088,34.2901,34.3939,153462.0
2018-05-04 11:30:00,46.36,46.38,46.25,46.31,202952.0,34.3865,34.4013,34.3049,34.3494,202952.0
2018-05-04 12:00:00,46.31,46.4,46.28,46.33,155152.0,34.3494,34.4162,34.3272,34.3642,155152.0
2018-05-04 12:30:00,46.33,46.35,46.27,46.33,187515.0,34.3642,34.3791,34.3197,34.3642,187515.0
2018-05-04 13:00:00,46.32,46.38,46.29,46.37,179711.0,34.3568,34.4013,34.3346,34.3939,179711.0
2018-05-04 13:30:00,46.37,46.38,46.22,46.22,189239.0,34.3939,34.4013,34.2827,34.2827,189239.0
2018-05-04 14:00:00,46.22,46.26,46.12,46.25,254125.0,34.2827,34.3123,34.2085,34.3049,254125.0
2018-05-04 14:30:00,46.25,46.38,46.19,46.19,183170.0,34.3049,34.4013,34.2604,34.2604,183170.0
2018-05-04 15:00:00,46.19,46.27,46.11,46.14,318900.0,34.2604,34.3197,34.2011,34.2233,318900.0
2018-05-04 15:30:00,46.15,46.15,46.01,46.03,711445.0,34.2307,34.2307,34.1269,34.1417,711445.0
2018-05-07 09:30:00,46.03,46.19,45.71,45.9,426128.0,34.1417,34.2604,33.9044,34.0453,426128.0
2018-05-07 10:00:00,45.91,45.94,45.73,45.73,239502.0,34.0527,34.075,33.9192,33.9192,239502.0
2018-05-07 10:30:00,45.73,45.77,45.58,45.6,250641.0,33.9192,33.9489,33.808,33.8228,250641.0
2018-05-07 11:00:00,45.61,45.62,45.5,45.52,249443.0,33.8302,33.8376,33.7486,33.7634,249443.0
2018-05-07 11:30:00,45.51,45.62,45.47,45.62,303753.0,33.756,33.8376,33.7264,33.8376,303753.0
2018-05-07 12:00:00,45.62,45.65,45.57,45.65,168336.0,33.8376,33.8599,33.8005,33.8599,168336.0
2018-05-07 12:30:00,45.65,45.72,45.64,45.71,172597.0,33.8599,33.9118,33.8525,33.9044,172597.0
2018-05-07 13:00:00,45.71,45.71,45.6,45.62,133972.0,33.9044,33.9044,33.8228,33.8376,133972.0
2018-05-07 13:30:00,45.63,45.68,45.58,45.65,143430.0,33.845,33.8821,33.808,33.8599,143430.0
2018-05-07 14:00:00,45.65,45.75,45.64,45.72,156148.0,33.8599,33.934,33.8525,33.9118,156148.0
2018-05-07 14:30:00,45.72,45.77,45.71,45.73,215491.0,33.9118,33.9489,33.9044,33.9192,215491.0
2018-05-07 15:00:00,45.73,45.73,45.46,45.55,347516.0,33.9192,33.9192,33.7189,33.7857,347516.0
2018-05-07 15:30:00,45.54,45.55,45.36,45.46,908588.0,33.7783,33.7857,33.6448,33.7189,908588.0
2018-05-08 09:30:00,45.28,45.29,44.71,44.8,544703.0,33.5854,33.5929,33.1626,33.2294,544703.0
2018-05-08 10:00:00,44.8,44.82,44.53,44.66,372038.0,33.2294,33.2442,33.0291,33.1256,372038.0
2018-05-08 10:30:00,44.66,44.75,44.57,44.57,264114.0,33.1256,33.1923,33.0588,33.0588,264114.0
2018-05-08 11:00:00,44.57,44.78,44.47,44.76,405645.0,33.0588,33.2146,32.9846,33.1997,405645.0
2018-05-08 11:30:00,44.76,44.76,44.6,44.63,206990.0,33.1997,33.1997,33.0811,33.1033,206990.0
2018-05-08 12:00:00,44.62,44.66,44.45,44.52,248233.0,33.0959,33.1256,32.9698,33.0217,248233.0
2018-05-08 12:30:00,44.52,44.54,44.44,44.46,178828.0,33.0217,33.0366,32.9624,32.9772,178828.0
2018-05-08 13:00:00,44.46,44.48,44.34,44.38,211242.0,32.9772,32.9921,32.8882,32.9179,211242.0
2018-05-08 13:30:00,44.38,44.44,44.33,44.41,207425.0,32.9179,32.9624,32.8808,32.9401,207425.0
2018-05-08 14:00:00,44.41,44.41,44.19,44.28,294770.0,32.9401,32.9401,32.7769,32.8437,294770.0
2018-05-08 14:30:00,44.29,44.33,44.21,44.27,267811.0,32.8511,32.8808,32.7918,32.8363,267811.0
2018-05-08 15:00:00,44.27,44.39,44.26,44.34,314716.0,32.8363,32.9253,32.8289,32.8882,314716.0
2018-05-08 15:30:00,44.34,44.37,44.14,44.16,959656.0,32.8882,32.9105,32.7399,32.7547,959656.0
2018-05-09 09:30:00,44.29,44.32,43.97,43.97,536773.0,32.8511,32.8734,32.6138,32.6138,536773.0
2018-05-09 10:00:00,43.98,44.09,43.62,43.74,541442.0,32.6212,32.7028,32.3542,32.4432,541442.0
2018-05-09 10:30:00,43.74,43.91,43.65,43.88,287241.0,32.4432,32.5693,32.3764,32.547,287241.0
2018-05-09 11:00:00,43.89,43.93,43.77,43.82,227496.0,32.5544,32.5841,32.4654,32.5025,227496.0
2018-05-09 11:30:00,43.83,43.85,43.63,43.73,240528.0,32.5099,32.5248,32.3616,32.4358,240528.0
2018-05-09 12:00:00,43.73,43.8,43.71,43.74,162904.0,32.4358,32.4877,32.4209,32.4432,162904.0
2018-05-09 12:30:00,43.74,43.77,43.64,43.69,186409.0,32.4432,32.4654,32.369,32.4061,186409.0
2018-05-09 13:00:00,43.68,43.83,43.63,43.78,207329.0,32.3987,32.5099,32.3616,32.4728,207329.0
2018-05-09 13:30:00,43.78,43.8,43.63,43.63,196225.0,32.4728,32.4877,32.3616,32.3616,196225.0
2018-05-09 14:00:00,43.64,43.7,43.62,43.66,170016.0,32.369,32.4135,32.3542,32.3838,170016.0
2018-05-09 14:30:00,43.65,43.79,43.65,43.77,166763.0,32.3764,32.4803,32.3764,32.4654,166763.0
2018-05-09 15:00:00,43.78,43.82,43.67,43.68,248668.0,32.4728,32.5025,32.3913,32.3987,248668.0
2018-05-09 15:30:00,43.68,43.81,43.61,43.78,711368.0,32.3987,32.4951,32.3467,32.4728,711368.0
2018-05-10 09:30:00,44.0,44.22,43.91,44.0,408987.0,32.636,32.7992,32.5693,32.636,408987.0
2018-05-10 10:00:00,44.01,44.26,44.0,44.22,298500.0,32.6434,32.8289,32.636,32.7992,298500.0
2018-05-10 10:30:00,44.22,44.3,44.18,44.25,220680.0,32.7992,32.8585,32.7695,32.8215,220680.0
2018-05-10 11:00:00,44.24,44.41,44.22,44.35,196508.0,32.814,32.9401,32.7992,32.8956,196508.0
2018-05-10 11:30:00,44.36,44.42,44.26,44.41,204575.0,32.903,32.9475,32.8289,32.9401,204575.0
2018-05-10 12:00:00,44.41,44.48,44.37,44.47,155895.0,32.9401,32.9921,32.9105,32.9846,155895.0
2018-05-10 12:30:00,44.46,44.49,44.42,44.46,118187.0,32.9772,32.9995,32.9475,32.9772,118187.0
2018-05-10 13:00:00,44.46,44.5,44.45,44.48,129974.0,32.9772,33.0069,32.9698,32.9921,129974.0
2018-05-10 13:30:00,44.49,44.61,44.48,44.58,164523.0,32.9995,33.0885,32.9921,33.0662,164523.0
2018-05-10 14:00:00,44.58,44.62,44.46,44.47,157783.0,33.0662,33.0959,32.9772,32.9846,157783.0
2018-05-10 14:30:00,44.47,44.56,44.45,44.55,159736.0,32.9846,33.0514,32.9698,33.044,159736.0
2018-05-10 15:00:00,44.55,44.62,44.54,44.57,329183.0,33.044,33.0959,33.0366,33.0588,329183.0
2018-05-10 15:30:00,44.57,44.76,44.54,44.71,846268.0,33.0588,33.1997,33.0366,33.1626,846268.0
2018-05-11 09:30:00,44.72,44.87,44.6,44.67,275640.0,33.1701,33.2813,33.0811,33.133,275640.0
2018-05-11 10:00:00,44.68,44.85,44.58,44.83,253077.0,33.1404,33.2665,33.0662,33.2517,253077.0
2018-05-11 10:30:00,44.83,44.95,44.76,44.95,255748.0,33.2517,33.3407,33.1997,33.3407,255748.0
2018-05-11 11:00:00,44.95,45.08,44.9,45.05,433599.0,33.3407,33.4371,33.3036,33.4148,433599.0
2018-05-11 11:30:00,45.05,45.13,45.03,45.07,199520.0,33.4148,33.4742,33.4,33.4297,199520.0
2018-05-11 12:00:00,45.06,45.07,44.95,45.01,127474.0,33.4223,33.4297,33.3407,33.3852,127474.0
2018-05-11 12:30:00,45.01,45.07,45.0,45.05,105580.0,33.3852,33.4297,33.3777,33.4148,105580.0
2018-05-11 13:00:00,45.06,45.09,45.04,45.05,95371.0,33.4223,33.4445,33.4074,33.4148,95371.0
2018-05-11 13:30:00,45.05,45.07,45.0,45.07,97923.0,33.4148,33.4297,33.3777,33.4297,97923.0
2018-05-11 14:00:00,45.07,45.07,44.96,44.97,121224.0,33.4297,33.4297,33.3481,33.3555,121224.0
2018-05-11 14:30:00,44.97,44.99,44.9,44.94,126545.0,33.3555,33.3703,33.3036,33.3332,126545.0
2018-05-11 15:00:00,44.94,44.94,44.85,44.89,197061.0,33.3332,33.3332,33.2665,33.2962,197061.0
2018-05-11 15:30:00,44.88,44.95,44.85,44.93,552517.0,33.2887,33.3407,33.2665,33.3258,552517.0
2018-05-14 09:30:00,44.95,45.13,44.95,45.06,252343.0,33.3407,33.4742,33.3407,33.4223,252343.0
2018-05-14 10:00:00,45.06,45.07,44.85,44.94,308740.0,33.4223,33.4297,33.2665,33.3332,308740.0
2018-05-14 10:30:00,44.95,44.96,44.8,44.83,298611.0,33.3407,33.3481,33.2294,33.2517,298611.0
2018-05-14 11:00:00,44.83,44.86,44.78,44.82,152819.0,33.2517,33.2739,33.2146,33.2442,152819.0
2018-05-14 11:30:00,44.82,44.83,44.67,44.68,101823.0,33.2442,33.2517,33.133,33.1404,101823.0
2018-05-14 12:00:00,44.68,44.69,44.38,44.42,205732.0,33.1404,33.1478,32.9179,32.9475,205732.0
2018-05-14 12:30:00,44.42,44.56,44.4,44.56,126416.0,32.9475,33.0514,32.9327,33.0514,126416.0
2018-05-14 13:00:00,44.56,44.58,44.46,44.49,141078.0,33.0514,33.0662,32.9772,32.9995,141078.0
2018-05-14 13:30:00,44.49,44.5,44.36,44.36,157015.0,32.9995,33.0069,32.903,32.903,157015.0
2018-05-14 14:00:00,44.37,44.39,44.3,44.32,163804.0,32.9105,32.9253,32.8585,32.8734,163804.0
2018-05-14 14:30:00,44.32,44.44,44.3,44.41,227626.0,32.8734,32.9624,32.8585,32.9401,227626.0
2018-05-14 15:00:00,44.41,44.43,44.37,44.41,337932.0,32.9401,32.955,32.9105,32.9401,337932.0
2018-05-14 15:30:00,44.41,44.55,44.35,44.55,566354.0,32.9401,33.044,32.8956,33.044,566354.0
2018-05-15 09:30:00,44.42,44.51,44.01,44.1,411983.0,32.9475,33.0143,32.6434,32.7102,411983.0
2018-05-15 10:00:00,44.09,44.21,44.05,44.21,297586.0,32.7028,32.7918,32.6731,32.7918,297586.0
2018-05-15 10:30:00,44.2,44.29,44.14,44.2,225542.0,32.7844,32.8511,32.7399,32.7844,225542.0
2018-05-15 11:00:00,44.2,44.29,44.1,44.23,252429.0,32.7844,32.8511,32.7102,32.8066,252429.0
2018-05-15 11:30:00,44.23,44.29,44.07,44.09,197102.0,32.8066,32.8511,32.6879,32.7028,197102.0
2018-05-15 12:00:00,44.09,44.11,44.03,44.04,211021.0,32.7028,32.7176,32.6583,32.6657,211021.0
2018-05-15 12:30:00,44.04,44.16,44.04,44.13,134311.0,32.6657,32.7547,32.6657,32.7324,134311.0
2018-05-15 13:00:00,44.14,44.15,44.07,44.1,152694.0,32.7399,32.7473,32.6879,32.7102,152694.0
2018-05-15 13:30:00,44.11,44.23,44.08,44.12,284508.0,32.7176,32.8066,32.6954,32.725,284508.0
2018-05-15 14:00:00,44.13,44.14,44.03,44.12,234217.0,32.7324,32.7399,32.6583,32.725,234217.0
2018-05-15 14:30:00,44.11,44.16,44.07,44.11,134485.0,32.7176,32.7547,32.6879,32.7176,134485.0
2018-05-15 15:00:00,44.1,44.11,44.05,44.06,175538.0,32.7102,32.7176,32.6731,32.6805,175538.0
2018-05-15 15:30:00,44.06,44.23,44.05,44.22,522521.0,32.6805,32.8066,32.6731,32.7992,522521.0
2018-05-16 09:30:00,44.23,44.47,44.16,44.17,311565.0,32.8066,32.9846,32.7547,32.7621,311565.0
2018-05-16 10:00:00,44.17,44.17,44.01,44.02,241723.0,32.7621,32.7621,32.6434,32.6509,241723.0
2018-05-16 10:30:00,44.02,44.04,43.62,43.7,440709.0,32.6509,32.6657,32.3542,32.4135,440709.0
2018-05-16 11:00:00,43.7,43.79,43.65,43.66,256215.0,32.4135,32.4803,32.3764,32.3838,256215.0
2018-05-16 11:30:00,43.66,43.72,43.63,43.68,183906.0,32.3838,32.4283,32.3616,32.3987,183906.0
2018-05-16 12:00:00,43.68,43.79,43.65,43.73,188683.0,32.3987,32.4803,32.3764,32.4358,188683.0
2018-05-16 12:30:00,43.73,43.78,43.65,43.68,184313.0,32.4358,32.4728,32.3764,32.3987,184313.0
2018-05-16 13:00:00,43.67,43.81,43.67,43.79,140489.0,32.3913,32.4951,32.3913,32.4803,140489.0
2018-05-16 13:30:00,43.79,43.85,43.77,43.82,127981.0,32.4803,32.5248,32.4654,32.5025,127981.0
2018-05-16 14:00:00,43.83,43.9,43.81,43.84,262475.0,32.5099,32.5618,32.4951,32.5173,262475.0
2018-05-16 14:30:00,43.84,43.9,43.83,43.87,163164.0,32.5173,32.5618,32.5099,32.5396,163164.0
2018-05-16 15:00:00,43.86,43.88,43.82,43.86,260679.0,32.5322,32.547,32.5025,32.5322,260679.0
2018-05-16 15:30:00,43.85,43.89,43.82,43.89,675638.0,32.5248,32.5544,32.5025,32.5544,675638.0
2018-05-17 09:30:00,43.91,43.97,43.72,43.73,413042.0,32.5693,32.6138,32.4283,32.4358,413042.0
2018-05-17 10:00:00,43.73,43.75,43.61,43.72,453009.0,32.4358,32.4506,32.3467,32.4283,453009.0
2018-05-17 10:30:00,43.72,43.96,43.71,43.85,355035.0,32.4283,32.6064,32.4209,32.5248,355035.0
2018-05-17 11:00:00,43.85,43.91,43.61,43.62,549609.0,32.5248,32.5693,32.3467,32.3542,549609.0
2018-05-17 11:30:00,43.62,43.69,43.59,43.66,225694.0,32.3542,32.4061,32.3319,32.3838,225694.0
2018-05-17 12:00:00,43.66,43.74,43.65,43.71,172131.0,32.3838,32.4432,32.3764,32.4209,172131.0
2018-05-17 12:30:00,43.7,43.72,43.63,43.7,235458.0,32.4135,32.4283,32.3616,32.4135,235458.0
2018-05-17 13:00:00,43.7,43.7,43.61,43.63,203858.0,32.4135,32.4135,32.3467,32.3616,203858.0
2018-05-17 13:30:00,43.63,43.66,43.57,43.64,179278.0,32.3616,32.3838,32.3171,32.369,179278.0
2018-05-17 14:00:00,43.64,43.76,43.61,43.64,192195.0,32.369,32.458,32.3467,32.369,192195.0
2018-05-17 14:30:00,43.63,43.67,43.56,43.66,249510.0,32.3616,32.3913,32.3097,32.3838,249510.0
2018-05-17 15:00:00,43.65,43.67,43.57,43.59,266908.0,32.3764,32.3913,32.3171,32.3319,266908.0
2018-05-17 15:30:00,43.58,43.63,43.53,43.62,806180.0,32.3245,32.3616,32.2874,32.3542,806180.0
2018-05-18 09:30:00,43.13,43.38,42.62,42.72,884239.0,32.4399,32.628,32.0563,32.1315,884239.0
2018-05-18 10:00:00,42.72,43.07,42.67,42.96,574015.0,32.1315,32.3948,32.0939,32.3121,574015.0
2018-05-18 10:30:00,42.95,43.14,42.86,42.86,297128.0,32.3045,32.4474,32.2368,32.2368,297128.0
2018-05-18 11:00:00,42.86,42.87,42.65,42.65,399624.0,32.2368,32.2444,32.0789,32.0789,399624.0
2018-05-18 11:30:00,42.65,42.68,42.59,42.67,315959.0,32.0789,32.1015,32.0338,32.0939,315959.0
2018-05-18 12:00:00,42.66,42.7,42.6,42.6,193534.0,32.0864,32.1165,32.0413,32.0413,193534.0
2018-05-18 12:30:00,42.61,42.65,42.49,42.49,263510.0,32.0488,32.0789,31.9585,31.9585,263510.0
2018-05-18 13:00:00,42.5,42.5,42.42,42.46,248019.0,31.9661,31.9661,31.9059,31.936,248019.0
2018-05-18 13:30:00,42.46,42.5,42.44,42.46,167858.0,31.936,31.9661,31.9209,31.936,167858.0
2018-05-18 14:00:00,42.47,42.61,42.46,42.6,235255.0,31.9435,32.0488,31.936,32.0413,235255.0
2018-05-18 14:30:00,42.6,42.67,42.58,42.66,186472.0,32.0413,32.0939,32.0262,32.0864,186472.0
2018-05-18 15:00:00,42.67,42.69,42.58,42.65,541456.0,32.0939,32.109,32.0262,32.0789,541456.0
2018-05-18 15:30:00,42.65,42.79,42.64,42.74,954970.0,32.0789,32.1842,32.0714,32.1466,954970.0
2018-05-21 09:30:00,43.27,43.52,43.03,43.11,1984989.0,32.5452,32.7333,32.3647,32.4249,1984989.0
2018-05-21 10:00:00,43.11,43.47,43.1,43.34,614686.0,32.4249,32.6956,32.4174,32.5979,614686.0
2018-05-21 10:30:00,43.35,43.48,43.28,43.43,426045.0,32.6054,32.7032,32.5527,32.6656,426045.0
2018-05-21 11:00:00,43.43,43.45,43.24,43.3,411943.0,32.6656,32.6806,32.5227,32.5678,411943.0
2018-05-21 11:30:00,43.3,43.39,43.17,43.2,210791.0,32.5678,32.6355,32.47,32.4926,210791.0
2018-05-21 12:00:00,43.21,43.39,43.2,43.39,193443.0,32.5001,32.6355,32.4926,32.6355,193443.0
2018-05-21 12:30:00,43.39,43.45,43.36,43.43,284723.0,32.6355,32.6806,32.6129,32.6656,284723.0
2018-05-21 13:00:00,43.43,43.49,43.37,43.49,239351.0,32.6656,32.7107,32.6204,32.7107,239351.0
2018-05-21 13:30:00,43.49,43.62,43.43,43.62,340440.0,32.7107,32.8085,32.6656,32.8085,340440.0
2018-05-21 14:00:00,43.62,43.71,43.58,43.64,372699.0,32.8085,32.8762,32.7784,32.8235,372699.0
2018-05-21 14:30:00,43.63,43.72,43.52,43.56,467725.0,32.816,32.8837,32.7333,32.7633,467725.0
2018-05-21 15:00:00,43.56,43.58,43.39,43.41,387435.0,32.7633,32.7784,32.6355,32.6505,387435.0
2018-05-21 15:30:00,43.4,43.42,43.33,43.42,909768.0,32.643,32.658,32.5903,32.658,909768.0
2018-05-22 09:30:00,43.5,43.66,43.28,43.65,523922.0,32.7182,32.8386,32.5527,32.831,523922.0
2018-05-22 10:00:00,43.66,43.85,43.59,43.85,473952.0,32.8386,32.9815,32.7859,32.9815,473952.0
2018-05-22 10:30:00,43.84,43.85,43.63,43.65,295797.0,32.9739,32.9815,32.816,32.831,295797.0
2018-05-22 11:00:00,43.65,43.73,43.6,43.62,255692.0,32.831,32.8912,32.7934,32.8085,255692.0
2018-05-22 11:30:00,43.62,43.64,43.55,43.59,197758.0,32.8085,32.8235,32.7558,32.7859,197758.0
2018-05-22 12:00:00,43.59,43.67,43.57,43.67,164268.0,32.7859,32.8461,32.7709,32.8461,164268.0
2018-05-22 12:30:00,43.68,43.71,43.54,43.55,244805.0,32.8536,32.8762,32.7483,32.7558,244805.0
2018-05-22 13:00:00,43.56,43.57,43.41,43.45,194255.0,32.7633,32.7709,32.6505,32.6806,194255.0
2018-05-22 13:30:00,43.45,43.53,43.39,43.52,171073.0,32.6806,32.7408,32.6355,32.7333,171073.0
2018-05-22 14:00:00,43.52,43.54,43.44,43.45,209156.0,32.7333,32.7483,32.6731,32.6806,209156.0
2018-05-22 14:30:00,43.45,43.53,43.43,43.52,248651.0,32.6806,32.7408,32.6656,32.7333,248651.0
2018-05-22 15:00:00,43.52,43.63,43.5,43.52,253339.0,32.7333,32.816,32.7182,32.7333,253339.0
2018-05-22 15:30:00,43.52,43.6,43.45,43.56,486326.0,32.7333,32.7934,32.6806,32.7633,486326.0
2018-05-23 09:30:00,43.66,43.82,43.62,43.81,563971.0,32.8386,32.9589,32.8085,32.9514,563971.0
2018-05-23 10:00:00,43.81,43.93,43.79,43.87,303788.0,32.9514,33.0416,32.9363,32.9965,303788.0
2018-05-23 10:30:00,43.87,44.06,43.87,43.95,285107.0,32.9965,33.1394,32.9965,33.0567,285107.0
2018-05-23 11:00:00,43.94,43.97,43.84,43.92,244242.0,33.0492,33.0717,32.9739,33.0341,244242.0
2018-05-23 11:30:00,43.92,43.93,43.72,43.73,244099.0,33.0341,33.0416,32.8837,32.8912,244099.0
2018-05-23 12:00:00,43.73,43.83,43.73,43.77,352165.0,32.8912,32.9664,32.8912,32.9213,352165.0
2018-05-23 12:30:00,43.77,43.79,43.71,43.78,267338.0,32.9213,32.9363,32.8762,32.9288,267338.0
2018-05-23 13:00:00,43.77,43.84,43.72,43.83,135697.0,32.9213,32.9739,32.8837,32.9664,135697.0
2018-05-23 13:30:00,43.83,43.88,43.71,43.75,214920.0,32.9664,33.004,32.8762,32.9062,214920.0
2018-05-23 14:00:00,43.75,43.93,43.74,43.9,385071.0,32.9062,33.0416,32.8987,33.0191,385071.0
2018-05-23 14:30:00,43.91,43.95,43.89,43.93,274162.0,33.0266,33.0567,33.0115,33.0416,274162.0
2018-05-23 15:00:00,43.93,44.01,43.93,43.97,257527.0,33.0416,33.1018,33.0416,33.0717,257527.0
2018-05-23 15:30:00,43.97,43.99,43.89,43.98,646169.0,33.0717,33.0868,33.0115,33.0792,646169.0
2018-05-24 09:30:00,43.93,44.04,43.77,43.94,308587.0,33.0416,33.1244,32.9213,33.0492,308587.0
2018-05-24 10:00:00,43.94,44.14,43.86,44.09,271006.0,33.0492,33.1996,32.989,33.162,271006.0
2018-05-24 10:30:00,44.1,44.36,44.07,44.31,493166.0,33.1695,33.3651,33.1469,33.3274,493166.0
2018-05-24 11:00:00,44.3,44.33,44.11,44.18,334633.0,33.3199,33.3425,33.177,33.2297,334633.0
2018-05-24 11:30:00,44.17,44.25,44.08,44.09,188154.0,33.2221,33.2823,33.1545,33.162,188154.0
2018-05-24 12:00:00,44.09,44.18,44.06,44.17,159826.0,33.162,33.2297,33.1394,33.2221,159826.0
2018-05-24 12:30:00,44.17,44.21,44.09,44.12,165347.0,33.2221,33.2522,33.162,33.1845,165347.0
2018-05-24 13:00:00,44.12,44.18,44.08,44.16,128388.0,33.1845,33.2297,33.1545,33.2146,128388.0
2018-05-24 13:30:00,44.16,44.2,44.13,44.17,95759.0,33.2146,33.2447,33.1921,33.2221,95759.0
2018-05-24 14:00:00,44.16,44.17,44.11,44.17,210421.0,33.2146,33.2221,33.177,33.2221,210421.0
2018-05-24 14:30:00,44.17,44.18,44.1,44.16,170866.0,33.2221,33.2297,33.1695,33.2146,170866.0
2018-05-24 15:00:00,44.16,44.25,44.11,44.22,184546.0,33.2146,33.2823,33.177,33.2598,184546.0
2018-05-24 15:30:00,44.22,44.29,44.16,44.26,601953.0,33.2598,33.3124,33.2146,33.2898,601953.0
2018-05-25 09:30:00,44.29,44.53,44.29,44.5,475933.0,33.3124,33.4929,33.3124,33.4704,475933.0
2018-05-25 10:00:00,44.5,44.61,44.42,44.6,265447.0,33.4704,33.5531,33.4102,33.5456,265447.0
2018-05-25 10:30:00,44.6,44.64,44.54,44.57,144578.0,33.5456,33.5757,33.5004,33.523,144578.0
2018-05-25 11:00:00,44.57,44.59,44.49,44.58,161185.0,33.523,33.538,33.4628,33.5305,161185.0
2018-05-25 11:30:00,44.59,44.59,44.48,44.56,148367.0,33.538,33.538,33.4553,33.5155,148367.0
2018-05-25 12:00:00,44.55,44.57,44.5,44.51,260511.0,33.508,33.523,33.4704,33.4779,260511.0
2018-05-25 12:30:00,44.5,44.56,44.46,44.49,120584.0,33.4704,33.5155,33.4403,33.4628,120584.0
2018-05-25 13:00:00,44.48,44.57,44.47,44.5,162093.0,33.4553,33.523,33.4478,33.4704,162093.0
2018-05-25 13:30:00,44.51,44.53,44.45,44.51,135346.0,33.4779,33.4929,33.4327,33.4779,135346.0
2018-05-25 14:00:00,44.5,44.55,44.49,44.51,161824.0,33.4704,33.508,33.4628,33.4779,161824.0
2018-05-25 14:30:00,44.51,44.55,44.49,44.49,147572.0,33.4779,33.508,33.4628,33.4628,147572.0
2018-05-25 15:00:00,44.49,44.59,44.49,44.58,261694.0,33.4628,33.538,33.4628,33.5305,261694.0
2018-05-25 15:30:00,44.58,44.61,44.48,44.51,749286.0,33.5305,33.5531,33.4553,33.4779,749286.0
2018-05-29 09:30:00,44.41,44.58,44.18,44.24,377523.0,33.4027,33.5305,33.2297,33.2748,377523.0
2018-05-29 10:00:00,44.24,44.5,44.22,44.44,291241.0,33.2748,33.4704,33.2598,33.4252,291241.0
2018-05-29 10:30:00,44.44,44.63,44.44,44.54,236461.0,33.4252,33.5681,33.4252,33.5004,236461.0
2018-05-29 11:00:00,44.54,44.69,44.51,44.61,249669.0,33.5004,33.6133,33.4779,33.5531,249669.0
2018-05-29 11:30:00,44.6,44.72,44.5,44.62,215202.0,33.5456,33.6358,33.4704,33.5606,215202.0
2018-05-29 12:00:00,44.63,44.64,44.44,44.46,224883.0,33.5681,33.5757,33.4252,33.4403,224883.0
2018-05-29 12:30:00,44.46,44.52,44.39,44.51,164152.0,33.4403,33.4854,33.3876,33.4779,164152.0
2018-05-29 13:00:00,44.51,44.53,44.37,44.4,174238.0,33.4779,33.4929,33.3726,33.3951,174238.0
2018-05-29 13:30:00,44.39,44.41,44.3,44.38,216984.0,33.3876,33.4027,33.3199,33.3801,216984.0
2018-05-29 14:00:00,44.39,44.39,44.3,44.36,215162.0,33.3876,33.3876,33.3199,33.3651,215162.0
2018-05-29 14:30:00,44.36,44.38,44.27,44.31,231079.0,33.3651,33.3801,33.2974,33.3274,231079.0
2018-05-29 15:00:00,44.31,44.32,44.2,44.26,280891.0,33.3274,33.335,33.2447,33.2898,280891.0
2018-05-29 15:30:00,44.26,44.35,44.21,44.31,963333.0,33.2898,33.3575,33.2522,33.3274,963333.0
2018-05-30 09:30:00,44.17,44.42,43.96,44.42,388426.0,33.2221,33.4102,33.0642,33.4102,388426.0
2018-05-30 10:00:00,44.42,44.44,44.26,44.41,264410.0,33.4102,33.4252,33.2898,33.4027,264410.0
2018-05-30 10:30:00,44.41,44.57,44.4,44.54,247927.0,33.4027,33.523,33.3951,33.5004,247927.0
2018-05-30 11:00:00,44.54,44.67,44.5,44.51,278328.0,33.5004,33.5982,33.4704,33.4779,278328.0
2018-05-30 11:30:00,44.52,44.62,44.48,44.6,179796.0,33.4854,33.5606,33.4553,33.5456,179796.0
2018-05-30 12:00:00,44.6,44.67,44.51,44.54,218970.0,33.5456,33.5982,33.4779,33.5004,218970.0
2018-05-30 12:30:00,44.55,44.63,44.51,44.59,191936.0,33.508,33.5681,33.4779,33.538,191936.0
2018-05-30 13:00:00,44.6,44.78,44.59,44.74,171706.0,33.5456,33.681,33.538,33.6509,171706.0
2018-05-30 13:30:00,44.75,44.75,44.65,44.67,122217.0,33.6584,33.6584,33.5832,33.5982,122217.0
2018-05-30 14:00:00,44.68,44.82,44.68,44.73,200740.0,33.6057,33.711,33.6057,33.6433,200740.0
2018-05-30 14:30:00,44.74,44.79,44.74,44.76,157588.0,33.6509,33.6885,33.6509,33.6659,157588.0
2018-05-30 15:00:00,44.76,44.77,44.7,44.72,213142.0,33.6659,33.6734,33.6208,33.6358,213142.0
2018-05-30 15:30:00,44.72,44.75,44.66,44.73,575714.0,33.6358,33.6584,33.5907,33.6433,575714.0
2018-05-31 09:30:00,44.69,44.73,44.4,44.62,309230.0,33.6133,33.6433,33.3951,33.5606,309230.0
2018-05-31 10:00:00,44.63,44.71,44.59,44.67,171065.0,33.5681,33.6283,33.538,33.5982,171065.0
2018-05-31 10:30:00,44.66,44.96,44.6,44.85,382014.0,33.5907,33.8163,33.5456,33.7336,382014.0
2018-05-31 11:00:00,44.84,45.0,44.77,44.92,315743.0,33.7261,33.8464,33.6734,33.7863,315743.0
2018-05-31 11:30:00,44.92,45.06,44.88,44.98,489284.0,33.7863,33.8916,33.7562,33.8314,489284.0
2018-05-31 12:00:00,44.98,45.12,44.92,45.1,269788.0,33.8314,33.9367,33.7863,33.9216,269788.0
2018-05-31 12:30:00,45.11,45.15,45.01,45.07,321452.0,33.9292,33.9592,33.8539,33.8991,321452.0
2018-05-31 13:00:00,45.08,45.1,44.92,44.94,171610.0,33.9066,33.9216,33.7863,33.8013,171610.0
2018-05-31 13:30:00,44.93,45.01,44.89,45.0,257673.0,33.7938,33.8539,33.7637,33.8464,257673.0
2018-05-31 14:00:00,45.0,45.01,44.83,44.88,230833.0,33.8464,33.8539,33.7186,33.7562,230833.0
2018-05-31 14:30:00,44.87,44.88,44.78,44.82,170748.0,33.7486,33.7562,33.681,33.711,170748.0
2018-05-31 15:00:00,44.82,44.84,44.75,44.84,268992.0,33.711,33.7261,33.6584,33.7261,268992.0
2018-05-31 15:30:00,44.83,44.96,44.82,44.9,773944.0,33.7186,33.8163,33.711,33.7712,773944.0
2018-06-01 09:30:00,44.81,44.89,44.47,44.6,310312.0,33.7035,33.7637,33.4478,33.5456,310312.0
2018-06-01 10:00:00,44.59,44.74,44.47,44.48,224608.0,33.538,33.6509,33.4478,33.4553,224608.0
2018-06-01 10:30:00,44.49,44.54,44.33,44.41,213785.0,33.4628,33.5004,33.3425,33.4027,213785.0
2018-06-01 11:00:00,44.41,44.41,44.15,44.17,316113.0,33.4027,33.4027,33.2071,33.2221,316113.0
2018-06-01 11:30:00,44.18,44.19,44.01,44.11,245388.0,33.2297,33.2372,33.1018,33.177,245388.0
2018-06-01 12:00:00,44.12,44.15,44.1,44.13,160861.0,33.1845,33.2071,33.1695,33.1921,160861.0
2018-06-01 12:30:00,44.12,44.21,44.11,44.17,252842.0,33.1845,33.2522,33.177,33.2221,252842.0
2018-06-01 13:00:00,44.17,44.23,44.16,44.21,157252.0,33.2221,33.2673,33.2146,33.2522,157252.0
2018-06-01 13:30:00,44.21,44.21,44.05,44.1,252701.0,33.2522,33.2522,33.1319,33.1695,252701.0
2018-06-01 14:00:00,44.11,44.32,44.1,44.31,131470.0,33.177,33.335,33.1695,33.3274,131470.0
2018-06-01 14:30:00,44.3,44.41,44.28,44.34,151000.0,33.3199,33.4027,33.3049,33.35,151000.0
2018-06-01 15:00:00,44.33,44.33,44.17,44.2,168190.0,33.3425,33.3425,33.2221,33.2447,168190.0
2018-06-01 15:30:00,44.19,44.25,44.14,44.18,461462.0,33.2372,33.2823,33.1996,33.2297,461462.0
2018-06-04 09:30:00,44.39,44.58,44.28,44.52,327267.0,33.3876,33.5305,33.3049,33.4854,327267.0
2018-06-04 10:00:00,44.52,44.6,44.21,44.22,395665.0,33.4854,33.5456,33.2522,33.2598,395665.0
2018-06-04 10:30:00,44.21,44.26,44.05,44.09,292209.0,33.2522,33.2898,33.1319,33.162,292209.0
2018-06-04 11:00:00,44.1,44.18,44.07,44.17,268900.0,33.1695,33.2297,33.1469,33.2221,268900.0
2018-06-04 11:30:00,44.17,44.27,44.15,44.2,195070.0,33.2221,33.2974,33.2071,33.2447,195070.0
2018-06-04 12:00:00,44.2,44.24,44.08,44.09,228071.0,33.2447,33.2748,33.1545,33.162,228071.0
2018-06-04 12:30:00,44.09,44.14,44.05,44.14,130004.0,33.162,33.1996,33.1319,33.1996,130004.0
2018-06-04 13:00:00,44.14,44.17,44.06,44.07,131797.0,33.1996,33.2221,33.1394,33.1469,131797.0
2018-06-04 13:30:00,44.07,44.09,44.01,44.06,149425.0,33.1469,33.162,33.1018,33.1394,149425.0
2018-06-04 14:00:00,44.07,44.19,44.06,44.18,166159.0,33.1469,33.2372,33.1394,33.2297,166159.0
2018-06-04 14:30:00,44.18,44.24,44.17,44.17,181762.0,33.2297,33.2748,33.2221,33.2221,181762.0
2018-06-04 15:00:00,44.18,44.2,44.07,44.07,205121.0,33.2297,33.2447,33.1469,33.1469,205121.0
2018-06-04 15:30:00,44.08,44.09,43.92,43.94,562692.0,33.1545,33.162,33.0341,33.0492,562692.0
2018-06-05 09:30:00,44.03,44.15,43.93,43.98,624965.0,33.1168,33.2071,33.0416,33.0792,624965.0
2018-06-05 10:00:00,43.98,44.04,43.93,43.96,281819.0,33.0792,33.1244,33.0416,33.0642,281819.0
2018-06-05 10:30:00,43.96,44.11,43.94,44.1,290675.0,33.0642,33.177,33.0492,33.1695,290675.0
2018-06-05 11:00:00,44.1,44.12,43.87,43.93,374341.0,33.1695,33.1845,32.9965,33.0416,374341.0
2018-06-05 11:30:00,43.94,43.94,43.74,43.74,302810.0,33.0492,33.0492,32.8987,32.8987,302810.0
2018-06-05 12:00:00,43.74,43.85,43.71,43.84,187816.0,32.8987,32.9815,32.8762,32.9739,187816.0
2018-06-05 12:30:00,43.84,43.85,43.58,43.62,258998.0,32.9739,32.9815,32.7784,32.8085,258998.0
2018-06-05 13:00:00,43.62,43.63,43.54,43.62,228723.0,32.8085,32.816,32.7483,32.8085,228723.0
2018-06-05 13:30:00,43.62,43.71,43.6,43.67,226029.0,32.8085,32.8762,32.7934,32.8461,226029.0
2018-06-05 14:00:00,43.66,43.78,43.65,43.77,273514.0,32.8386,32.9288,32.831,32.9213,273514.0
2018-06-05 14:30:00,43.77,43.85,43.72,43.73,250465.0,32.9213,32.9815,32.8837,32.8912,250465.0
2018-06-05 15:00:00,43.73,43.83,43.69,43.83,323338.0,32.8912,32.9664,32.8611,32.9664,323338.0
2018-06-05 15:30:00,43.82,43.91,43.77,43.78,875833.0,32.9589,33.0266,32.9213,32.9288,875833.0
2018-06-06 09:30:00,43.93,43.99,43.56,43.56,539011.0,33.0416,33.0868,32.7633,32.7633,539011.0
2018-06-06 10:00:00,43.56,43.58,43.29,43.53,456033.0,32.7633,32.7784,32.5603,32.7408,456033.0
2018-06-06 10:30:00,43.53,43.57,43.42,43.46,288924.0,32.7408,32.7709,32.658,32.6881,288924.0
2018-06-06 11:00:00,43.46,43.47,43.23,43.33,305893.0,32.6881,32.6956,32.5151,32.5903,305893.0
2018-06-06 11:30:00,43.33,43.35,43.21,43.23,303512.0,32.5903,32.6054,32.5001,32.5151,303512.0
2018-06-06 12:00:00,43.22,43.29,43.16,43.29,264068.0,32.5076,32.5603,32.4625,32.5603,264068.0
2018-06-06 12:30:00,43.29,43.3,43.12,43.13,286036.0,32.5603,32.5678,32.4324,32.4399,286036.0
2018-06-06 13:00:00,43.13,43.14,43.06,43.09,173117.0,32.4399,32.4474,32.3873,32.4098,173117.0
2018-06-06 13:30:00,43.09,43.09,42.89,42.91,445670.0,32.4098,32.4098,32.2594,32.2744,445670.0
2018-06-06 14:00:00,42.92,43.03,42.88,42.9,226100.0,32.282,32.3647,32.2519,32.2669,226100.0
2018-06-06 14:30:00,42.9,42.94,42.83,42.93,241135.0,32.2669,32.297,32.2143,32.2895,241135.0
2018-06-06 15:00:00,42.92,43.03,42.92,42.97,496826.0,32.282,32.3647,32.282,32.3196,496826.0
2018-06-06 15:30:00,42.97,42.99,42.8,42.88,809868.0,32.3196,32.3346,32.1917,32.2519,809868.0
2018-06-07 09:30:00,43.05,43.13,42.94,42.94,521842.0,32.3797,32.4399,32.297,32.297,521842.0
2018-06-07 10:00:00,42.93,43.04,42.83,42.98,425374.0,32.2895,32.3722,32.2143,32.3271,425374.0
2018-06-07 10:30:00,42.98,43.18,42.98,43.06,229779.0,32.3271,32.4775,32.3271,32.3873,229779.0
2018-06-07 11:00:00,43.05,43.07,42.96,43.02,235300.0,32.3797,32.3948,32.3121,32.3572,235300.0
2018-06-07 11:30:00,43.02,43.05,42.91,42.98,170814.0,32.3572,32.3797,32.2744,32.3271,170814.0
2018-06-07 12:00:00,42.97,43.39,42.97,43.38,246479.0,32.3196,32.6355,32.3196,32.628,246479.0
2018-06-07 12:30:00,43.39,43.55,43.36,43.49,336175.0,32.6355,32.7558,32.6129,32.7107,336175.0
2018-06-07 13:00:00,43.49,43.59,43.27,43.29,250213.0,32.7107,32.7859,32.5452,32.5603,250213.0
2018-06-07 13:30:00,43.28,43.44,43.16,43.16,284702.0,32.5527,32.6731,32.4625,32.4625,284702.0
2018-06-07 14:00:00,43.17,43.22,43.11,43.16,174115.0,32.47,32.5076,32.4249,32.4625,174115.0
2018-06-07 14:30:00,43.17,43.23,43.05,43.13,153642.0,32.47,32.5151,32.3797,32.4399,153642.0
2018-06-07 15:00:00,43.13,43.19,42.99,43.16,262739.0,32.4399,32.485,32.3346,32.4625,262739.0
2018-06-07 15:30:00,43.16,43.18,43.02,43.17,621106.0,32.4625,32.4775,32.3572,32.47,621106.0
2018-06-08 09:30:00,43.21,43.39,43.04,43.21,371128.0,32.5001,32.6355,32.3722,32.5001,371128.0
2018-06-08 10:00:00,43.2,43.22,43.0,43.03,217067.0,32.4926,32.5076,32.3421,32.3647,217067.0
2018-06-08 10:30:00,43.04,43.22,43.02,43.14,162531.0,32.3722,32.5076,32.3572,32.4474,162531.0
2018-06-08 11:00:00,43.14,43.16,42.97,43.07,219575.0,32.4474,32.4625,32.3196,32.3948,219575.0
2018-06-08 11:30:00,43.07,43.2,43.03,43.13,386284.0,32.3948,32.4926,32.3647,32.4399,386284.0
2018-06-08 12:00:00,43.12,43.22,43.08,43.22,175484.0,32.4324,32.5076,32.4023,32.5076,175484.0
2018-06-08 12:30:00,43.22,43.28,43.2,43.25,149325.0,32.5076,32.5527,32.4926,32.5302,149325.0
2018-06-08 13:00:00,43.25,43.28,43.13,43.15,145737.0,32.5302,32.5527,32.4399,32.455,145737.0
2018-06-08 13:30:00,43.16,43.21,43.1,43.13,170521.0,32.4625,32.5001,32.4174,32.4399,170521.0
2018-06-08 14:00:00,43.12,43.13,43.06,43.07,101069.0,32.4324,32.4399,32.3873,32.3948,101069.0
2018-06-08 14:30:00,43.07,43.09,43.03,43.04,141785.0,32.3948,32.4098,32.3647,32.3722,141785.0
2018-06-08 15:00:00,43.04,43.15,43.01,43.14,170673.0,32.3722,32.455,32.3497,32.4474,170673.0
2018-06-08 15:30:00,43.13,43.28,43.13,43.27,672949.0,32.4399,32.5527,32.4399,32.5452,672949.0
2018-06-11 09:30:00,43.26,43.33,42.73,42.96,591626.0,32.5377,32.5903,32.1391,32.3121,591626.0
2018-06-11 10:00:00,42.96,43.01,42.89,42.95,592314.0,32.3121,32.3497,32.2594,32.3045,592314.0
2018-06-11 10:30:00,42.96,43.1,42.92,43.01,249400.0,32.3121,32.4174,32.282,32.3497,249400.0
2018-06-11 11:00:00,42.98,43.05,42.92,42.99,183411.0,32.3271,32.3797,32.282,32.3346,183411.0
2018-06-11 11:30:00,42.99,43.12,42.99,43.12,203873.0,32.3346,32.4324,32.3346,32.4324,203873.0
2018-06-11 12:00:00,43.11,43.16,42.97,42.98,150896.0,32.4249,32.4625,32.3196,32.3271,150896.0
2018-06-11 12:30:00,42.98,43.01,42.85,42.86,231328.0,32.3271,32.3497,32.2293,32.2368,231328.0
2018-06-11 13:00:00,42.86,42.95,42.84,42.93,203089.0,32.2368,32.3045,32.2218,32.2895,203089.0
2018-06-11 13:30:00,42.92,42.93,42.79,42.81,227704.0,32.282,32.2895,32.1842,32.1992,227704.0
2018-06-11 14:00:00,42.8,42.87,42.78,42.82,236877.0,32.1917,32.2444,32.1767,32.2068,236877.0
2018-06-11 14:30:00,42.81,42.84,42.77,42.81,150931.0,32.1992,32.2218,32.1691,32.1992,150931.0
2018-06-11 15:00:00,42.82,42.94,42.81,42.94,215452.0,32.2068,32.297,32.1992,32.297,215452.0
2018-06-11 15:30:00,42.94,42.98,42.83,42.85,625990.0,32.297,32.3271,32.2143,32.2293,625990.0
2018-06-12 09:30:00,42.84,43.32,42.81,43.2,738190.0,32.2218,32.5828,32.1992,32.4926,738190.0
2018-06-12 10:00:00,43.19,43.39,43.11,43.38,390302.0,32.485,32.6355,32.4249,32.628,390302.0
2018-06-12 10:30:00,43.37,43.49,43.24,43.3,354966.0,32.6204,32.7107,32.5227,32.5678,354966.0
2018-06-12 11:00:00,43.3,43.31,43.2,43.21,171305.0,32.5678,32.5753,32.4926,32.5001,171305.0
2018-06-12 11:30:00,43.2,43.22,43.04,43.19,139561.0,32.4926,32.5076,32.3722,32.485,139561.0
2018-06-12 12:00:00,43.19,43.25,43.16,43.23,124715.0,32.485,32.5302,32.4625,32.5151,124715.0
2018-06-12 12:30:00,43.23,43.34,43.21,43.23,85963.0,32.5151,32.5979,32.5001,32.5151,85963.0
2018-06-12 13:00:00,43.23,43.23,43.08,43.09,162007.0,32.5151,32.5151,32.4023,32.4098,162007.0
2018-06-12 13:30:00,43.1,43.3,43.1,43.3,152022.0,32.4174,32.5678,32.4174,32.5678,152022.0
2018-06-12 14:00:00,43.29,43.41,43.24,43.39,158400.0,32.5603,32.6505,32.5227,32.6355,158400.0
2018-06-12 14:30:00,43.39,43.41,43.32,43.37,186926.0,32.6355,32.6505,32.5828,32.6204,186926.0
2018-06-12 15:00:00,43.37,43.42,43.29,43.41,224500.0,32.6204,32.658,32.5603,32.6505,224500.0
2018-06-12 15:30:00,43.41,43.47,43.28,43.42,605242.0,32.6505,32.6956,32.5527,32.658,605242.0
2018-06-13 09:30:00,43.45,43.6,43.21,43.5,445188.0,32.6806,32.7934,32.5001,32.7182,445188.0
2018-06-13 10:00:00,43.5,43.64,43.4,43.41,240722.0,32.7182,32.8235,32.643,32.6505,240722.0
2018-06-13 10:30:00,43.41,43.57,43.31,43.57,293625.0,32.6505,32.7709,32.5753,32.7709,293625.0
2018-06-13 11:00:00,43.57,43.63,43.48,43.48,424635.0,32.7709,32.816,32.7032,32.7032,424635.0
2018-06-13 11:30:00,43.49,43.54,43.45,43.5,592605.0,32.7107,32.7483,32.6806,32.7182,592605.0
2018-06-13 12:00:00,43.5,43.59,43.5,43.55,282064.0,32.7182,32.7859,32.7182,32.7558,282064.0
2018-06-13 12:30:00,43.55,43.67,43.55,43.66,237930.0,32.7558,32.8461,32.7558,32.8386,237930.0
2018-06-13 13:00:00,43.65,43.72,43.65,43.69,300207.0,32.831,32.8837,32.831,32.8611,300207.0
2018-06-13 13:30:00,43.7,43.81,43.66,43.79,464331.0,32.8686,32.9514,32.8386,32.9363,464331.0
2018-06-13 14:00:00,43.79,43.88,43.55,43.82,956845.0,32.9363,33.004,32.7558,32.9589,956845.0
2018-06-13 14:30:00,43.82,43.91,43.75,43.84,474374.0,32.9589,33.0266,32.9062,32.9739,474374.0
2018-06-13 15:00:00,43.84,43.92,43.8,43.89,432416.0,32.9739,33.0341,32.9439,33.0115,432416.0
2018-06-13 15:30:00,43.88,43.94,43.76,43.8,1426331.0,33.004,33.0492,32.9138,32.9439,1426331.0
2018-06-14 09:30:00,43.78,44.2,43.75,44.14,694792.0,32.9288,33.2447,32.9062,33.1996,694792.0
2018-06-14 10:00:00,44.14,44.24,44.08,44.18,655544.0,33.1996,33.2748,33.1545,33.2297,655544.0
2018-06-14 10:30:00,44.17,44.24,44.06,44.24,427726.0,33.2221,33.2748,33.1394,33.2748,427726.0
2018-06-14 11:00:00,44.23,44.35,44.22,44.27,270978.0,33.2673,33.3575,33.2598,33.2974,270978.0
2018-06-14 11:30:00,44.27,44.33,44.19,44.32,324801.0,33.2974,33.3425,33.2372,33.335,324801.0
2018-06-14 12:00:00,44.31,44.43,44.28,44.35,207385.0,33.3274,33.4177,33.3049,33.3575,207385.0
2018-06-14 12:30:00,44.34,44.39,44.26,44.29,206129.0,33.35,33.3876,33.2898,33.3124,206129.0
2018-06-14 13:00:00,44.28,44.29,44.22,44.27,151231.0,33.3049,33.3124,33.2598,33.2974,151231.0
2018-06-14 13:30:00,44.27,44.27,44.17,44.18,211608.0,33.2974,33.2974,33.2221,33.2297,211608.0
2018-06-14 14:00:00,44.18,44.22,44.08,44.11,146547.0,33.2297,33.2598,33.1545,33.177,146547.0
2018-06-14 14:30:00,44.1,44.18,44.08,44.18,185838.0,33.1695,33.2297,33.1545,33.2297,185838.0
2018-06-14 15:00:00,44.19,44.2,44.06,44.09,269364.0,33.2372,33.2447,33.1394,33.162,269364.0
2018-06-14 15:30:00,44.09,44.23,44.09,44.21,670101.0,33.162,33.2673,33.162,33.2522,670101.0
2018-06-15 09:30:00,44.1,44.19,43.78,44.07,2071190.0,33.1695,33.2372,32.9288,33.1469,2071190.0
2018-06-15 10:00:00,44.07,44.28,44.05,44.23,365944.0,33.1469,33.3049,33.1319,33.2673,365944.0
2018-06-15 10:30:00,44.24,44.42,44.1,44.14,339540.0,33.2748,33.4102,33.1695,33.1996,339540.0
2018-06-15 11:00:00,44.15,44.31,44.13,44.25,226374.0,33.2071,33.3274,33.1921,33.2823,226374.0
2018-06-15 11:30:00,44.26,44.34,44.23,44.34,164887.0,33.2898,33.35,33.2673,33.35,164887.0
2018-06-15 12:00:00,44.33,44.36,44.22,44.28,238511.0,33.3425,33.3651,33.2598,33.3049,238511.0
2018-06-15 12:30:00,44.29,44.33,44.26,44.33,185919.0,33.3124,33.3425,33.2898,33.3425,185919.0
2018-06-15 13:00:00,44.32,44.33,44.19,44.2,133043.0,33.335,33.3425,33.2372,33.2447,133043.0
2018-06-15 13:30:00,44.19,44.23,44.15,44.2,263591.0,33.2372,33.2673,33.2071,33.2447,263591.0
2018-06-15 14:00:00,44.2,44.28,44.13,44.27,194262.0,33.2447,33.3049,33.1921,33.2974,194262.0
2018-06-15 14:30:00,44.27,44.32,44.19,44.22,421739.0,33.2974,33.335,33.2372,33.2598,421739.0
2018-06-15 15:00:00,44.21,44.26,44.15,44.23,373219.0,33.2522,33.2898,33.2071,33.2673,373219.0
2018-06-15 15:30:00,44.23,44.48,44.22,44.44,1478927.0,33.2673,33.4553,33.2598,33.4252,1478927.0
2018-06-18 09:30:00,44.39,44.58,44.26,44.57,333423.0,33.3876,33.5305,33.2898,33.523,333423.0
2018-06-18 10:00:00,44.57,44.76,44.47,44.76,266130.0,33.523,33.6659,33.4478,33.6659,266130.0
2018-06-18 10:30:00,44.76,44.78,44.63,44.7,216629.0,33.6659,33.681,33.5681,33.6208,216629.0
2018-06-18 11:00:00,44.7,44.7,44.55,44.61,212080.0,33.6208,33.6208,33.508,33.5531,212080.0
2018-06-18 11:30:00,44.61,44.61,44.47,44.48,213729.0,33.5531,33.5531,33.4478,33.4553,213729.0
2018-06-18 12:00:00,44.47,44.48,44.35,44.37,140002.0,33.4478,33.4553,33.3575,33.3726,140002.0
2018-06-18 12:30:00,44.37,44.46,44.35,44.44,133636.0,33.3726,33.4403,33.3575,33.4252,133636.0
2018-06-18 13:00:00,44.44,44.61,44.42,44.58,159122.0,33.4252,33.5531,33.4102,33.5305,159122.0
2018-06-18 13:30:00,44.58,44.6,44.52,44.56,114926.0,33.5305,33.5456,33.4854,33.5155,114926.0
2018-06-18 14:00:00,44.55,44.56,44.48,44.5,135162.0,33.508,33.5155,33.4553,33.4704,135162.0
2018-06-18 14:30:00,44.5,44.56,44.49,44.51,152797.0,33.4704,33.5155,33.4628,33.4779,152797.0
2018-06-18 15:00:00,44.51,44.59,44.48,44.48,161422.0,33.4779,33.538,33.4553,33.4553,161422.0
2018-06-18 15:30:00,44.49,44.57,44.44,44.56,714409.0,33.4628,33.523,33.4252,33.5155,714409.0
2018-06-19 09:30:00,44.62,44.9,44.58,44.69,467447.0,33.5606,33.7712,33.5305,33.6133,467447.0
2018-06-19 10:00:00,44.68,44.95,44.67,44.94,370970.0,33.6057,33.8088,33.5982,33.8013,370970.0
2018-06-19 10:30:00,44.95,45.08,44.89,45.02,444838.0,33.8088,33.9066,33.7637,33.8615,444838.0
2018-06-19 11:00:00,45.02,45.04,44.86,44.99,460988.0,33.8615,33.8765,33.7411,33.8389,460988.0
2018-06-19 11:30:00,44.98,45.01,44.86,44.91,268917.0,33.8314,33.8539,33.7411,33.7787,268917.0
2018-06-19 12:00:00,44.9,44.92,44.72,44.75,381018.0,33.7712,33.7863,33.6358,33.6584,381018.0
2018-06-19 12:30:00,44.75,44.81,44.71,44.77,227308.0,33.6584,33.7035,33.6283,33.6734,227308.0
2018-06-19 13:00:00,44.77,44.82,44.68,44.69,225726.0,33.6734,33.711,33.6057,33.6133,225726.0
2018-06-19 13:30:00,44.68,44.77,44.61,44.77,237274.0,33.6057,33.6734,33.5531,33.6734,237274.0
2018-06-19 14:00:00,44.77,44.86,44.73,44.82,153951.0,33.6734,33.7411,33.6433,33.711,153951.0
2018-06-19 14:30:00,44.82,44.9,44.72,44.88,195862.0,33.711,33.7712,33.6358,33.7562,195862.0
2018-06-19 15:00:00,44.88,44.91,44.85,44.89,273882.0,33.7562,33.7787,33.7336,33.7637,273882.0
2018-06-19 15:30:00,44.89,45.08,44.87,45.05,980506.0,33.7637,33.9066,33.7486,33.884,980506.0
2018-06-20 09:30:00,45.04,45.1,44.84,45.0,313141.0,33.8765,33.9216,33.7261,33.8464,313141.0
2018-06-20 10:00:00,44.98,45.09,44.92,45.04,343650.0,33.8314,33.9141,33.7863,33.8765,343650.0
2018-06-20 10:30:00,45.04,45.17,45.0,45.03,244447.0,33.8765,33.9743,33.8464,33.869,244447.0
2018-06-20 11:00:00,45.02,45.17,44.97,45.16,182683.0,33.8615,33.9743,33.8239,33.9668,182683.0
2018-06-20 11:30:00,45.16,45.17,45.02,45.11,278367.0,33.9668,33.9743,33.8615,33.9292,278367.0
2018-06-20 12:00:00,45.11,45.17,45.05,45.12,186448.0,33.9292,33.9743,33.884,33.9367,186448.0
2018-06-20 12:30:00,45.12,45.18,45.08,45.17,132497.0,33.9367,33.9818,33.9066,33.9743,132497.0
2018-06-20 13:00:00,45.18,45.21,45.14,45.18,194669.0,33.9818,34.0044,33.9517,33.9818,194669.0
2018-06-20 13:30:00,45.18,45.2,45.11,45.2,139347.0,33.9818,33.9969,33.9292,33.9969,139347.0
2018-06-20 14:00:00,45.2,45.22,45.13,45.19,199597.0,33.9969,34.0119,33.9442,33.9893,199597.0
2018-06-20 14:30:00,45.19,45.2,45.09,45.15,214928.0,33.9893,33.9969,33.9141,33.9592,214928.0
2018-06-20 15:00:00,45.14,45.18,45.11,45.14,197347.0,33.9517,33.9818,33.9292,33.9517,197347.0
2018-06-20 15:30:00,45.14,45.15,45.02,45.05,603376.0,33.9517,33.9592,33.8615,33.884,603376.0
2018-06-21 09:30:00,45.05,45.17,44.96,45.04,279456.0,33.884,33.9743,33.8163,33.8765,279456.0
2018-06-21 10:00:00,45.05,45.37,45.04,45.32,349556.0,33.884,34.1247,33.8765,34.0871,349556.0
2018-06-21 10:30:00,45.31,45.45,45.26,45.27,243039.0,34.0796,34.1849,34.042,34.0495,243039.0
2018-06-21 11:00:00,45.26,45.43,45.25,45.36,358874.0,34.042,34.1698,34.0345,34.1172,358874.0
2018-06-21 11:30:00,45.37,45.43,45.15,45.16,264643.0,34.1247,34.1698,33.9592,33.9668,264643.0
2018-06-21 12:00:00,45.16,45.27,45.16,45.22,141846.0,33.9668,34.0495,33.9668,34.0119,141846.0
2018-06-21 12:30:00,45.22,45.32,45.18,45.26,124337.0,34.0119,34.0871,33.9818,34.042,124337.0
2018-06-21 13:00:00,45.27,45.31,45.22,45.29,107706.0,34.0495,34.0796,34.0119,34.0645,107706.0
2018-06-21 13:30:00,45.29,45.35,45.2,45.33,187944.0,34.0645,34.1097,33.9969,34.0946,187944.0
2018-06-21 14:00:00,45.33,45.39,45.31,45.36,187657.0,34.0946,34.1398,34.0796,34.1172,187657.0
2018-06-21 14:30:00,45.36,45.36,45.14,45.22,179003.0,34.1172,34.1172,33.9517,34.0119,179003.0
2018-06-21 15:00:00,45.22,45.25,45.15,45.21,443246.0,34.0119,34.0345,33.9592,34.0044,443246.0
2018-06-21 15:30:00,45.2,45.31,45.16,45.3,993781.0,33.9969,34.0796,33.9668,34.0721,993781.0
2018-06-22 09:30:00,45.48,45.5,45.25,45.26,343094.0,34.2075,34.2225,34.0345,34.042,343094.0
2018-06-22 10:00:00,45.26,45.52,45.25,45.49,168255.0,34.042,34.2375,34.0345,34.215,168255.0
2018-06-22 10:30:00,45.49,45.6,45.39,45.5,169706.0,34.215,34.2977,34.1398,34.2225,169706.0
2018-06-22 11:00:00,45.5,45.6,45.45,45.49,245836.0,34.2225,34.2977,34.1849,34.215,245836.0
2018-06-22 11:30:00,45.49,45.61,45.44,45.53,177704.0,34.215,34.3052,34.1774,34.2451,177704.0
2018-06-22 12:00:00,45.52,45.58,45.45,45.52,107666.0,34.2375,34.2827,34.1849,34.2375,107666.0
2018-06-22 12:30:00,45.52,45.63,45.47,45.57,108154.0,34.2375,34.3203,34.1999,34.2751,108154.0
2018-06-22 13:00:00,45.57,45.64,45.53,45.56,113328.0,34.2751,34.3278,34.2451,34.2676,113328.0
2018-06-22 13:30:00,45.55,45.67,45.54,45.63,126077.0,34.2601,34.3504,34.2526,34.3203,126077.0
2018-06-22 14:00:00,45.64,45.73,45.6,45.66,161817.0,34.3278,34.3955,34.2977,34.3428,161817.0
2018-06-22 14:30:00,45.67,45.76,45.64,45.76,126695.0,34.3504,34.4181,34.3278,34.4181,126695.0
2018-06-22 15:00:00,45.76,45.89,45.7,45.84,276262.0,34.4181,34.5158,34.3729,34.4782,276262.0
2018-06-22 15:30:00,45.84,45.93,45.73,45.81,911070.0,34.4782,34.5459,34.3955,34.4557,911070.0
2018-06-25 09:30:00,45.98,46.33,45.86,46.2,475379.0,34.5835,34.8468,34.4933,34.749,475379.0
2018-06-25 10:00:00,46.2,46.34,46.07,46.28,270704.0,34.749,34.8543,34.6512,34.8092,270704.0
2018-06-25 10:30:00,46.29,46.44,46.27,46.41,359212.0,34.8167,34.9295,34.8016,34.9069,359212.0
2018-06-25 11:00:00,46.41,46.58,46.37,46.55,423862.0,34.9069,35.0348,34.8769,35.0122,423862.0
2018-06-25 11:30:00,46.55,46.57,46.31,46.37,374053.0,35.0122,35.0273,34.8317,34.8769,374053.0
2018-06-25 12:00:00,46.36,46.44,46.25,46.41,284555.0,34.8693,34.9295,34.7866,34.9069,284555.0
2018-06-25 12:30:00,46.41,46.61,46.38,46.6,251168.0,34.9069,35.0574,34.8844,35.0499,251168.0
2018-06-25 13:00:00,46.6,46.61,46.48,46.57,166109.0,35.0499,35.0574,34.9596,35.0273,166109.0
2018-06-25 13:30:00,46.57,46.65,46.51,46.61,401495.0,35.0273,35.0875,34.9822,35.0574,401495.0
2018-06-25 14:00:00,46.61,46.68,46.57,46.64,268217.0,35.0574,35.11,35.0273,35.0799,268217.0
2018-06-25 14:30:00,46.63,46.72,46.58,46.63,568361.0,35.0724,35.1401,35.0348,35.0724,568361.0
2018-06-25 15:00:00,46.62,46.68,46.42,46.5,801397.0,35.0649,35.11,34.9145,34.9746,801397.0
2018-06-25 15:30:00,46.5,46.67,46.46,46.59,988480.0,34.9746,35.1025,34.9446,35.0423,988480.0
2018-06-26 09:30:00,46.09,46.38,45.73,46.25,471619.0,34.6663,34.8844,34.3955,34.7866,471619.0
2018-06-26 10:00:00,46.26,46.46,46.14,46.39,436648.0,34.7941,34.9446,34.7039,34.8919,436648.0
2018-06-26 10:30:00,46.38,46.51,46.32,46.5,294957.0,34.8844,34.9822,34.8393,34.9746,294957.0
2018-06-26 11:00:00,46.5,46.52,46.4,46.49,208172.0,34.9746,34.9897,34.8994,34.9671,208172.0
2018-06-26 11:30:00,46.49,46.58,46.42,46.46,249532.0,34.9671,35.0348,34.9145,34.9446,249532.0
2018-06-26 12:00:00,46.46,46.47,46.35,46.36,211091.0,34.9446,34.9521,34.8618,34.8693,211091.0
2018-06-26 12:30:00,46.35,46.36,46.23,46.31,322087.0,34.8618,34.8693,34.7716,34.8317,322087.0
2018-06-26 13:00:00,46.31,46.34,46.24,46.3,167094.0,34.8317,34.8543,34.7791,34.8242,167094.0
2018-06-26 13:30:00,46.3,46.34,46.26,46.33,181589.0,34.8242,34.8543,34.7941,34.8468,181589.0
2018-06-26 14:00:00,46.33,46.34,46.21,46.22,237242.0,34.8468,34.8543,34.7565,34.764,237242.0
2018-06-26 14:30:00,46.21,46.24,46.19,46.22,206238.0,34.7565,34.7791,34.7415,34.764,206238.0
2018-06-26 15:00:00,46.21,46.28,46.19,46.23,298756.0,34.7565,34.8092,34.7415,34.7716,298756.0
2018-06-26 15:30:00,46.22,46.23,46.01,46.09,887402.0,34.764,34.7716,34.6061,34.6663,887402.0
2018-06-27 09:30:00,46.0,46.2,45.92,46.12,300362.0,34.5986,34.749,34.5384,34.6888,300362.0
2018-06-27 10:00:00,46.12,46.25,46.03,46.25,237452.0,34.6888,34.7866,34.6211,34.7866,237452.0
2018-06-27 10:30:00,46.24,46.24,45.95,46.03,201536.0,34.7791,34.7791,34.561,34.6211,201536.0
2018-06-27 11:00:00,46.03,46.25,46.01,46.16,212807.0,34.6211,34.7866,34.6061,34.7189,212807.0
2018-06-27 11:30:00,46.17,46.28,46.16,46.23,243864.0,34.7264,34.8092,34.7189,34.7716,243864.0
2018-06-27 12:00:00,46.23,46.3,46.18,46.28,100082.0,34.7716,34.8242,34.734,34.8092,100082.0
2018-06-27 12:30:00,46.28,46.33,46.23,46.25,126903.0,34.8092,34.8468,34.7716,34.7866,126903.0
2018-06-27 13:00:00,46.25,46.33,46.24,46.29,128730.0,34.7866,34.8468,34.7791,34.8167,128730.0
2018-06-27 13:30:00,46.29,46.3,46.19,46.29,204616.0,34.8167,34.8242,34.7415,34.8167,204616.0
2018-06-27 14:00:00,46.3,46.39,46.28,46.39,162151.0,34.8242,34.8919,34.8092,34.8919,162151.0
2018-06-27 14:30:00,46.39,46.41,46.25,46.33,190298.0,34.8919,34.9069,34.7866,34.8468,190298.0
2018-06-27 15:00:00,46.34,46.39,46.25,46.26,275694.0,34.8543,34.8919,34.7866,34.7941,275694.0
2018-06-27 15:30:00,46.26,46.44,46.26,46.33,533794.0,34.7941,34.9295,34.7941,34.8468,533794.0
2018-06-28 09:30:00,46.44,46.7,46.37,46.68,367230.0,34.9295,35.1251,34.8769,35.11,367230.0
2018-06-28 10:00:00,46.68,46.85,46.59,46.82,444236.0,35.11,35.2379,35.0423,35.2153,444236.0
2018-06-28 10:30:00,46.82,46.84,46.45,46.45,468171.0,35.2153,35.2304,34.937,34.937,468171.0
2018-06-28 11:00:00,46.45,46.49,46.33,46.44,275751.0,34.937,34.9671,34.8468,34.9295,275751.0
2018-06-28 11:30:00,46.44,46.51,46.35,46.42,154619.0,34.9295,34.9822,34.8618,34.9145,154619.0
2018-06-28 12:00:00,46.42,46.56,46.37,46.47,136670.0,34.9145,35.0198,34.8769,34.9521,136670.0
2018-06-28 12:30:00,46.47,46.52,46.4,46.52,181547.0,34.9521,34.9897,34.8994,34.9897,181547.0
2018-06-28 13:00:00,46.53,46.66,46.52,46.62,148122.0,34.9972,35.095,34.9897,35.0649,148122.0
2018-06-28 13:30:00,46.63,46.64,46.53,46.55,116151.0,35.0724,35.0799,34.9972,35.0122,116151.0
2018-06-28 14:00:00,46.55,46.59,46.51,46.57,142296.0,35.0122,35.0423,34.9822,35.0273,142296.0
2018-06-28 14:30:00,46.57,46.61,46.45,46.47,183766.0,35.0273,35.0574,34.937,34.9521,183766.0
2018-06-28 15:00:00,46.47,46.52,46.36,46.36,277446.0,34.9521,34.9897,34.8693,34.8693,277446.0
2018-06-28 15:30:00,46.36,46.39,46.27,46.34,631063.0,34.8693,34.8919,34.8016,34.8543,631063.0
2018-06-29 09:30:00,46.31,46.45,46.0,46.32,331382.0,34.8317,34.937,34.5986,34.8393,331382.0
2018-06-29 10:00:00,46.32,46.32,46.08,46.08,287046.0,34.8393,34.8393,34.6587,34.6587,287046.0
2018-06-29 10:30:00,46.08,46.26,46.04,46.26,202637.0,34.6587,34.7941,34.6287,34.7941,202637.0
2018-06-29 11:00:00,46.25,46.39,46.24,46.36,237166.0,34.7866,34.8919,34.7791,34.8693,237166.0
2018-06-29 11:30:00,46.37,46.55,46.36,46.46,233182.0,34.8769,35.0122,34.8693,34.9446,233182.0
2018-06-29 12:00:00,46.47,46.56,46.4,46.53,113606.0,34.9521,35.0198,34.8994,34.9972,113606.0
2018-06-29 12:30:00,46.54,46.56,46.46,46.52,102998.0,35.0047,35.0198,34.9446,34.9897,102998.0
2018-06-29 13:00:00,46.52,46.59,46.48,46.52,124583.0,34.9897,35.0423,34.9596,34.9897,124583.0
2018-06-29 13:30:00,46.52,46.59,46.48,46.55,117491.0,34.9897,35.0423,34.9596,35.0122,117491.0
2018-06-29 14:00:00,46.55,46.55,46.39,46.47,108777.0,35.0122,35.0122,34.8919,34.9521,108777.0
2018-06-29 14:30:00,46.47,46.53,46.45,46.5,110827.0,34.9521,34.9972,34.937,34.9746,110827.0
2018-06-29 15:00:00,46.5,46.52,46.44,46.46,129882.0,34.9746,34.9897,34.9295,34.9446,129882.0
2018-06-29 15:30:00,46.46,46.48,46.29,46.31,549194.0,34.9446,34.9596,34.8167,34.8317,549194.0
2018-07-02 09:30:00,46.42,46.65,46.4,46.61,237705.0,34.9145,35.0875,34.8994,35.0574,237705.0
2018-07-02 10:00:00,46.61,46.82,46.59,46.61,288955.0,35.0574,35.2153,35.0423,35.0574,288955.0
2018-07-02 10:30:00,46.61,46.66,46.5,46.5,239751.0,35.0574,35.095,34.9746,34.9746,239751.0
2018-07-02 11:00:00,46.5,46.74,46.46,46.61,223110.0,34.9746,35.1552,34.9446,35.0574,223110.0
2018-07-02 11:30:00,46.61,46.71,46.51,46.58,226908.0,35.0574,35.1326,34.9822,35.0348,226908.0
2018-07-02 12:00:00,46.58,46.59,46.45,46.47,184721.0,35.0348,35.0423,34.937,34.9521,184721.0
2018-07-02 12:30:00,46.47,46.52,46.37,46.46,270594.0,34.9521,34.9897,34.8769,34.9446,270594.0
2018-07-02 13:00:00,46.46,46.54,46.42,46.53,146935.0,34.9446,35.0047,34.9145,34.9972,146935.0
2018-07-02 13:30:00,46.52,46.6,46.47,46.59,169524.0,34.9897,35.0499,34.9521,35.0423,169524.0
2018-07-02 14:00:00,46.59,46.79,46.58,46.79,213531.0,35.0423,35.1928,35.0348,35.1928,213531.0
2018-07-02 14:30:00,46.79,46.85,46.72,46.76,178736.0,35.1928,35.2379,35.1401,35.1702,178736.0
2018-07-02 15:00:00,46.75,46.8,46.66,46.75,188871.0,35.1627,35.2003,35.095,35.1627,188871.0
2018-07-02 15:30:00,46.74,46.91,46.71,46.89,701676.0,35.1552,35.283,35.1326,35.268,701676.0
2018-07-03 09:30:00,46.83,47.08,46.7,46.94,370475.0,35.2228,35.4109,35.1251,35.3056,370475.0
2018-07-03 10:00:00,46.94,47.09,46.85,46.98,330724.0,35.3056,35.4184,35.2379,35.3357,330724.0
2018-07-03 10:30:00,46.98,47.08,46.83,47.02,162678.0,35.3357,35.4109,35.2228,35.3658,162678.0
2018-07-03 11:00:00,47.01,47.16,46.98,47.14,180445.0,35.3582,35.4711,35.3357,35.456,180445.0
2018-07-03 11:30:00,47.14,47.33,47.13,47.32,275940.0,35.456,35.5989,35.4485,35.5914,275940.0
2018-07-03 12:00:00,47.33,47.34,47.1,47.1,200209.0,35.5989,35.6064,35.4259,35.4259,200209.0
2018-07-03 12:30:00,47.1,47.17,46.94,47.04,369110.0,35.4259,35.4786,35.3056,35.3808,369110.0
2018-07-05 09:30:00,47.02,47.19,46.83,47.16,284848.0,35.3658,35.4936,35.2228,35.4711,284848.0
2018-07-05 10:00:00,47.18,47.32,47.12,47.21,244622.0,35.4861,35.5914,35.441,35.5087,244622.0
2018-07-05 10:30:00,47.22,47.26,47.15,47.25,220916.0,35.5162,35.5463,35.4635,35.5387,220916.0
2018-07-05 11:00:00,47.24,47.28,47.05,47.07,246096.0,35.5312,35.5613,35.3883,35.4034,246096.0
2018-07-05 11:30:00,47.06,47.09,47.0,47.09,127021.0,35.3958,35.4184,35.3507,35.4184,127021.0
2018-07-05 12:00:00,47.09,47.29,47.08,47.2,165721.0,35.4184,35.5688,35.4109,35.5011,165721.0
2018-07-05 12:30:00,47.2,47.22,47.11,47.16,121119.0,35.5011,35.5162,35.4334,35.4711,121119.0
2018-07-05 13:00:00,47.16,47.19,47.1,47.13,111159.0,35.4711,35.4936,35.4259,35.4485,111159.0
2018-07-05 13:30:00,47.12,47.24,47.1,47.23,125454.0,35.441,35.5312,35.4259,35.5237,125454.0
2018-07-05 14:00:00,47.23,47.3,47.15,47.29,200391.0,35.5237,35.5764,35.4635,35.5688,200391.0
2018-07-05 14:30:00,47.29,47.33,47.27,47.31,163915.0,35.5688,35.5989,35.5538,35.5839,163915.0
2018-07-05 15:00:00,47.31,47.37,47.26,47.33,285095.0,35.5839,35.629,35.5463,35.5989,285095.0
2018-07-05 15:30:00,47.34,47.56,47.3,47.55,713277.0,35.6064,35.7719,35.5764,35.7644,713277.0
2018-07-06 09:30:00,47.55,47.73,47.47,47.63,220381.0,35.7644,35.8998,35.7042,35.8246,220381.0
2018-07-06 10:00:00,47.63,47.77,47.63,47.66,271214.0,35.8246,35.9299,35.8246,35.8471,271214.0
2018-07-06 10:30:00,47.66,47.69,47.56,47.67,218639.0,35.8471,35.8697,35.7719,35.8546,218639.0
2018-07-06 11:00:00,47.66,47.81,47.61,47.71,229625.0,35.8471,35.9599,35.8095,35.8847,229625.0
2018-07-06 11:30:00,47.71,47.76,47.65,47.7,135501.0,35.8847,35.9223,35.8396,35.8772,135501.0
2018-07-06 12:00:00,47.71,47.77,47.68,47.73,131389.0,35.8847,35.9299,35.8622,35.8998,131389.0
2018-07-06 12:30:00,47.72,47.75,47.63,47.71,135537.0,35.8923,35.9148,35.8246,35.8847,135537.0
2018-07-06 13:00:00,47.71,47.84,47.71,47.83,135733.0,35.8847,35.9825,35.8847,35.975,135733.0
2018-07-06 13:30:00,47.83,47.85,47.73,47.82,116327.0,35.975,35.99,35.8998,35.9675,116327.0
2018-07-06 14:00:00,47.82,47.84,47.74,47.77,152345.0,35.9675,35.9825,35.9073,35.9299,152345.0
2018-07-06 14:30:00,47.77,47.82,47.75,47.79,152653.0,35.9299,35.9675,35.9148,35.9449,152653.0
2018-07-06 15:00:00,47.79,47.85,47.72,47.78,152507.0,35.9449,35.99,35.8923,35.9374,152507.0
2018-07-06 15:30:00,47.77,47.78,47.61,47.75,606335.0,35.9299,35.9374,35.8095,35.9148,606335.0
2018-07-09 09:30:00,47.69,47.71,47.22,47.22,381600.0,35.8697,35.8847,35.5162,35.5162,381600.0
2018-07-09 10:00:00,47.22,47.34,47.14,47.19,228207.0,35.5162,35.6064,35.456,35.4936,228207.0
2018-07-09 10:30:00,47.18,47.24,47.08,47.18,150953.0,35.4861,35.5312,35.4109,35.4861,150953.0
2018-07-09 11:00:00,47.18,47.2,47.06,47.17,238283.0,35.4861,35.5011,35.3958,35.4786,238283.0
2018-07-09 11:30:00,47.18,47.23,47.13,47.22,178820.0,35.4861,35.5237,35.4485,35.5162,178820.0
2018-07-09 12:00:00,47.23,47.3,47.14,47.17,203193.0,35.5237,35.5764,35.456,35.4786,203193.0
2018-07-09 12:30:00,47.17,47.18,46.95,46.96,223766.0,35.4786,35.4861,35.3131,35.3206,223766.0
2018-07-09 13:00:00,46.96,46.99,46.65,46.65,228277.0,35.3206,35.3432,35.0875,35.0875,228277.0
2018-07-09 13:30:00,46.64,46.71,46.59,46.61,176818.0,35.0799,35.1326,35.0423,35.0574,176818.0
2018-07-09 14:00:00,46.61,46.61,46.45,46.46,397360.0,35.0574,35.0574,34.937,34.9446,397360.0
2018-07-09 14:30:00,46.47,46.53,46.33,46.35,276502.0,34.9521,34.9972,34.8468,34.8618,276502.0
2018-07-09 15:00:00,46.36,46.42,46.26,46.28,283925.0,34.8693,34.9145,34.7941,34.8092,283925.0
2018-07-09 15:30:00,46.28,46.39,46.19,46.37,734054.0,34.8092,34.8919,34.7415,34.8769,734054.0
2018-07-10 09:30:00,46.25,46.49,46.02,46.49,798692.0,34.7866,34.9671,34.6136,34.9671,798692.0
2018-07-10 10:00:00,46.49,46.8,46.47,46.61,983003.0,34.9671,35.2003,34.9521,35.0574,983003.0
2018-07-10 10:30:00,46.6,46.97,46.56,46.96,919714.0,35.0499,35.3281,35.0198,35.3206,919714.0
2018-07-10 11:00:00,46.96,46.99,46.81,46.97,337800.0,35.3206,35.3432,35.2078,35.3281,337800.0
2018-07-10 11:30:00,46.97,47.12,46.87,47.09,336047.0,35.3281,35.441,35.2529,35.4184,336047.0
2018-07-10 12:00:00,47.09,47.37,47.06,47.36,326209.0,35.4184,35.629,35.3958,35.6215,326209.0
2018-07-10 12:30:00,47.36,47.54,47.32,47.34,476372.0,35.6215,35.7569,35.5914,35.6064,476372.0
2018-07-10 13:00:00,47.34,47.55,47.32,47.47,337869.0,35.6064,35.7644,35.5914,35.7042,337869.0
2018-07-10 13:30:00,47.46,47.62,47.4,47.54,469308.0,35.6967,35.817,35.6516,35.7569,469308.0
2018-07-10 14:00:00,47.54,47.73,47.52,47.68,560003.0,35.7569,35.8998,35.7418,35.8622,560003.0
2018-07-10 14:30:00,47.68,47.7,47.5,47.51,619795.0,35.8622,35.8772,35.7268,35.7343,619795.0
2018-07-10 15:00:00,47.52,47.57,47.39,47.4,403169.0,35.7418,35.7794,35.644,35.6516,403169.0
2018-07-10 15:30:00,47.4,47.41,47.22,47.34,1263717.0,35.6516,35.6591,35.5162,35.6064,1263717.0
2018-07-11 09:30:00,47.4,47.8,47.32,47.71,700250.0,35.6516,35.9524,35.5914,35.8847,700250.0
2018-07-11 10:00:00,47.71,47.72,47.57,47.7,422153.0,35.8847,35.8923,35.7794,35.8772,422153.0
2018-07-11 10:30:00,47.7,47.87,47.55,47.81,422173.0,35.8772,36.0051,35.7644,35.9599,422173.0
2018-07-11 11:00:00,47.81,47.89,47.72,47.75,276152.0,35.9599,36.0201,35.8923,35.9148,276152.0
2018-07-11 11:30:00,47.75,47.87,47.74,47.8,259275.0,35.9148,36.0051,35.9073,35.9524,259275.0
2018-07-11 12:00:00,47.79,47.81,47.56,47.59,177552.0,35.9449,35.9599,35.7719,35.7945,177552.0
2018-07-11 12:30:00,47.59,47.68,47.57,47.65,187366.0,35.7945,35.8622,35.7794,35.8396,187366.0
2018-07-11 13:00:00,47.65,47.68,47.58,47.59,116611.0,35.8396,35.8622,35.787,35.7945,116611.0
2018-07-11 13:30:00,47.59,47.75,47.59,47.73,142180.0,35.7945,35.9148,35.7945,35.8998,142180.0
2018-07-11 14:00:00,47.73,47.83,47.72,47.8,204374.0,35.8998,35.975,35.8923,35.9524,204374.0
2018-07-11 14:30:00,47.8,47.87,47.7,47.8,188439.0,35.9524,36.0051,35.8772,35.9524,188439.0
2018-07-11 15:00:00,47.81,47.84,47.67,47.67,264439.0,35.9599,35.9825,35.8546,35.8546,264439.0
2018-07-11 15:30:00,47.67,47.83,47.51,47.77,868526.0,35.8546,35.975,35.7343,35.9299,868526.0
2018-07-12 09:30:00,47.75,47.93,47.65,47.79,359624.0,35.9148,36.0502,35.8396,35.9449,359624.0
2018-07-12 10:00:00,47.78,47.84,47.59,47.63,279426.0,35.9374,35.9825,35.7945,35.8246,279426.0
2018-07-12 10:30:00,47.64,47.81,47.64,47.72,374103.0,35.8321,35.9599,35.8321,35.8923,374103.0
2018-07-12 11:00:00,47.71,47.83,47.68,47.74,154154.0,35.8847,35.975,35.8622,35.9073,154154.0
2018-07-12 11:30:00,47.73,47.75,47.68,47.73,138860.0,35.8998,35.9148,35.8622,35.8998,138860.0
2018-07-12 12:00:00,47.73,47.84,47.69,47.72,275243.0,35.8998,35.9825,35.8697,35.8923,275243.0
2018-07-12 12:30:00,47.72,47.89,47.69,47.83,289132.0,35.8923,36.0201,35.8697,35.975,289132.0
2018-07-12 13:00:00,47.83,47.9,47.81,47.88,184560.0,35.975,36.0276,35.9599,36.0126,184560.0
2018-07-12 13:30:00,47.88,47.92,47.81,47.91,163696.0,36.0126,36.0427,35.9599,36.0352,163696.0
2018-07-12 14:00:00,47.91,47.91,47.76,47.78,178294.0,36.0352,36.0352,35.9223,35.9374,178294.0
2018-07-12 14:30:00,47.79,47.9,47.76,47.88,226647.0,35.9449,36.0276,35.9223,36.0126,226647.0
2018-07-12 15:00:00,47.89,47.93,47.81,47.92,283682.0,36.0201,36.0502,35.9599,36.0427,283682.0
2018-07-12 15:30:00,47.91,48.07,47.8,47.98,1361396.0,36.0352,36.1555,35.9524,36.0878,1361396.0
2018-07-13 09:30:00,47.9,48.12,47.9,47.94,461525.0,36.0276,36.1931,36.0276,36.0577,461525.0
2018-07-13 10:00:00,47.95,47.96,47.54,47.65,247114.0,36.0652,36.0728,35.7569,35.8396,247114.0
2018-07-13 10:30:00,47.65,47.74,47.59,47.74,111244.0,35.8396,35.9073,35.7945,35.9073,111244.0
2018-07-13 11:00:00,47.74,47.77,47.56,47.69,251878.0,35.9073,35.9299,35.7719,35.8697,251878.0
2018-07-13 11:30:00,47.68,47.79,47.65,47.75,118721.0,35.8622,35.9449,35.8396,35.9148,118721.0
2018-07-13 12:00:00,47.75,47.82,47.7,47.77,101209.0,35.9148,35.9675,35.8772,35.9299,101209.0
2018-07-13 12:30:00,47.77,47.8,47.73,47.76,73606.0,35.9299,35.9524,35.8998,35.9223,73606.0
2018-07-13 13:00:00,47.76,47.8,47.74,47.78,50187.0,35.9223,35.9524,35.9073,35.9374,50187.0
2018-07-13 13:30:00,47.79,47.84,47.76,47.76,121195.0,35.9449,35.9825,35.9223,35.9223,121195.0
2018-07-13 14:00:00,47.75,47.82,47.68,47.81,106443.0,35.9148,35.9675,35.8622,35.9599,106443.0
2018-07-13 14:30:00,47.8,47.88,47.79,47.85,108991.0,35.9524,36.0126,35.9449,35.99,108991.0
2018-07-13 15:00:00,47.85,47.9,47.78,47.82,127058.0,35.99,36.0276,35.9374,35.9675,127058.0
2018-07-13 15:30:00,47.82,47.99,47.8,47.95,559587.0,35.9675,36.0953,35.9524,36.0652,559587.0
2018-07-16 09:30:00,47.76,47.96,47.58,47.67,241719.0,35.9223,36.0728,35.787,35.8546,241719.0
2018-07-16 10:00:00,47.67,47.72,47.54,47.67,186777.0,35.8546,35.8923,35.7569,35.8546,186777.0
2018-07-16 10:30:00,47.67,47.75,47.56,47.71,206620.0,35.8546,35.9148,35.7719,35.8847,206620.0
2018-07-16 11:00:00,47.71,47.73,47.49,47.59,377206.0,35.8847,35.8998,35.7193,35.7945,377206.0
2018-07-16 11:30:00,47.59,47.62,47.5,47.6,121361.0,35.7945,35.817,35.7268,35.802,121361.0
2018-07-16 12:00:00,47.61,47.75,47.59,47.74,125970.0,35.8095,35.9148,35.7945,35.9073,125970.0
2018-07-16 12:30:00,47.74,47.75,47.64,47.74,150663.0,35.9073,35.9148,35.8321,35.9073,150663.0
2018-07-16 13:00:00,47.74,47.75,47.57,47.64,116754.0,35.9073,35.9148,35.7794,35.8321,116754.0
2018-07-16 13:30:00,47.63,47.71,47.58,47.7,135679.0,35.8246,35.8847,35.787,35.8772,135679.0
2018-07-16 14:00:00,47.7,47.75,47.65,47.73,116629.0,35.8772,35.9148,35.8396,35.8998,116629.0
2018-07-16 14:30:00,47.73,47.75,47.65,47.7,126069.0,35.8998,35.9148,35.8396,35.8772,126069.0
2018-07-16 15:00:00,47.7,47.79,47.67,47.77,148530.0,35.8772,35.9449,35.8546,35.9299,148530.0
2018-07-16 15:30:00,47.77,47.78,47.68,47.72,491140.0,35.9299,35.9374,35.8622,35.8923,491140.0
2018-07-17 09:30:00,47.8,47.9,47.62,47.71,156815.0,35.9524,36.0276,35.817,35.8847,156815.0
2018-07-17 10:00:00,47.71,47.8,47.62,47.66,153975.0,35.8847,35.9524,35.817,35.8471,153975.0
2018-07-17 10:30:00,47.66,47.68,47.54,47.65,125383.0,35.8471,35.8622,35.7569,35.8396,125383.0
2018-07-17 11:00:00,47.65,47.7,47.64,47.67,96501.0,35.8396,35.8772,35.8321,35.8546,96501.0
2018-07-17 11:30:00,47.68,47.76,47.68,47.76,70939.0,35.8622,35.9223,35.8622,35.9223,70939.0
2018-07-17 12:00:00,47.75,47.77,47.58,47.59,77912.0,35.9148,35.9299,35.787,35.7945,77912.0
2018-07-17 12:30:00,47.59,47.64,47.53,47.62,84342.0,35.7945,35.8321,35.7493,35.817,84342.0
2018-07-17 13:00:00,47.62,47.65,47.51,47.53,91068.0,35.817,35.8396,35.7343,35.7493,91068.0
2018-07-17 13:30:00,47.54,47.65,47.53,47.61,81086.0,35.7569,35.8396,35.7493,35.8095,81086.0
2018-07-17 14:00:00,47.61,47.62,47.55,47.55,77146.0,35.8095,35.817,35.7644,35.7644,77146.0
2018-07-17 14:30:00,47.55,47.63,47.52,47.61,159025.0,35.7644,35.8246,35.7418,35.8095,159025.0
2018-07-17 15:00:00,47.61,47.72,47.55,47.69,153858.0,35.8095,35.8923,35.7644,35.8697,153858.0
2018-07-17 15:30:00,47.68,47.71,47.64,47.66,362230.0,35.8622,35.8847,35.8321,35.8471,362230.0
2018-07-18 09:30:00,47.73,47.73,47.41,47.47,231279.0,35.8998,35.8998,35.6591,35.7042,231279.0
2018-07-18 10:00:00,47.47,47.57,47.38,47.54,139848.0,35.7042,35.7794,35.6365,35.7569,139848.0
2018-07-18 10:30:00,47.55,47.6,47.29,47.32,134778.0,35.7644,35.802,35.5688,35.5914,134778.0
2018-07-18 11:00:00,47.32,47.33,47.18,47.31,285908.0,35.5914,35.5989,35.4861,35.5839,285908.0
2018-07-18 11:30:00,47.31,47.36,47.27,47.34,109954.0,35.5839,35.6215,35.5538,35.6064,109954.0
2018-07-18 12:00:00,47.34,47.45,47.32,47.42,244592.0,35.6064,35.6892,35.5914,35.6666,244592.0
2018-07-18 12:30:00,47.41,47.47,47.3,47.31,216637.0,35.6591,35.7042,35.5764,35.5839,216637.0
2018-07-18 13:00:00,47.31,47.34,47.28,47.33,64738.0,35.5839,35.6064,35.5613,35.5989,64738.0
2018-07-18 13:30:00,47.33,47.38,47.32,47.37,104554.0,35.5989,35.6365,35.5914,35.629,104554.0
2018-07-18 14:00:00,47.36,47.4,47.33,47.39,82006.0,35.6215,35.6516,35.5989,35.644,82006.0
2018-07-18 14:30:00,47.39,47.48,47.38,47.46,104093.0,35.644,35.7117,35.6365,35.6967,104093.0
2018-07-18 15:00:00,47.45,47.49,47.44,47.47,90352.0,35.6892,35.7193,35.6817,35.7042,90352.0
2018-07-18 15:30:00,47.47,47.58,47.45,47.55,553395.0,35.7042,35.787,35.6892,35.7644,553395.0
2018-07-19 09:30:00,47.6,47.97,47.6,47.95,245414.0,35.802,36.0803,35.802,36.0652,245414.0
2018-07-19 10:00:00,47.93,48.06,47.9,47.96,220603.0,36.0502,36.148,36.0276,36.0728,220603.0
2018-07-19 10:30:00,47.96,47.96,47.81,47.9,373135.0,36.0728,36.0728,35.9599,36.0276,373135.0
2018-07-19 11:00:00,47.89,47.9,47.76,47.79,536060.0,36.0201,36.0276,35.9223,35.9449,536060.0
2018-07-19 11:30:00,47.79,47.91,47.76,47.91,152936.0,35.9449,36.0352,35.9223,36.0352,152936.0
2018-07-19 12:00:00,47.91,48.05,47.87,48.05,133087.0,36.0352,36.1405,36.0051,36.1405,133087.0
2018-07-19 12:30:00,48.05,48.18,48.03,48.15,181894.0,36.1405,36.2382,36.1254,36.2157,181894.0
2018-07-19 13:00:00,48.14,48.24,48.09,48.21,270478.0,36.2082,36.2834,36.1705,36.2608,270478.0
2018-07-19 13:30:00,48.21,48.21,47.99,48.1,432499.0,36.2608,36.2608,36.0953,36.1781,432499.0
2018-07-19 14:00:00,48.1,48.17,48.07,48.11,184229.0,36.1781,36.2307,36.1555,36.1856,184229.0
2018-07-19 14:30:00,48.11,48.16,48.04,48.07,267839.0,36.1856,36.2232,36.1329,36.1555,267839.0
2018-07-19 15:00:00,48.07,48.1,47.96,48.0,231698.0,36.1555,36.1781,36.0728,36.1029,231698.0
2018-07-19 15:30:00,48.0,48.0,47.88,47.94,457504.0,36.1029,36.1029,36.0126,36.0577,457504.0
2018-07-20 09:30:00,47.67,47.82,47.28,47.42,592967.0,35.8546,35.9675,35.5613,35.6666,592967.0
2018-07-20 10:00:00,47.42,47.42,47.2,47.25,282536.0,35.6666,35.6666,35.5011,35.5387,282536.0
2018-07-20 10:30:00,47.25,47.43,47.24,47.3,262574.0,35.5387,35.6741,35.5312,35.5764,262574.0
2018-07-20 11:00:00,47.3,47.57,47.22,47.51,183427.0,35.5764,35.7794,35.5162,35.7343,183427.0
2018-07-20 11:30:00,47.51,47.61,47.47,47.55,168277.0,35.7343,35.8095,35.7042,35.7644,168277.0
2018-07-20 12:00:00,47.56,47.63,47.53,47.62,157849.0,35.7719,35.8246,35.7493,35.817,157849.0
2018-07-20 12:30:00,47.62,47.62,47.46,47.46,75747.0,35.817,35.817,35.6967,35.6967,75747.0
2018-07-20 13:00:00,47.46,47.49,47.42,47.48,103849.0,35.6967,35.7193,35.6666,35.7117,103849.0
2018-07-20 13:30:00,47.48,47.49,47.34,47.42,110275.0,35.7117,35.7193,35.6064,35.6666,110275.0
2018-07-20 14:00:00,47.42,47.51,47.41,47.46,119069.0,35.6666,35.7343,35.6591,35.6967,119069.0
2018-07-20 14:30:00,47.47,47.52,47.42,47.51,111984.0,35.7042,35.7418,35.6666,35.7343,111984.0
2018-07-20 15:00:00,47.51,47.52,47.44,47.5,139868.0,35.7343,35.7418,35.6817,35.7268,139868.0
2018-07-20 15:30:00,47.5,47.63,47.49,47.52,453466.0,35.7268,35.8246,35.7193,35.7418,453466.0
2018-07-23 09:30:00,47.58,47.7,47.51,47.55,175960.0,35.787,35.8772,35.7343,35.7644,175960.0
2018-07-23 10:00:00,47.55,47.57,47.2,47.27,212673.0,35.7644,35.7794,35.5011,35.5538,212673.0
2018-07-23 10:30:00,47.29,47.4,47.24,47.35,115923.0,35.5688,35.6516,35.5312,35.614,115923.0
2018-07-23 11:00:00,47.35,47.39,47.22,47.23,121479.0,35.614,35.644,35.5162,35.5237,121479.0
2018-07-23 11:30:00,47.23,47.24,47.12,47.14,109034.0,35.5237,35.5312,35.441,35.456,109034.0
2018-07-23 12:00:00,47.16,47.24,47.12,47.19,84085.0,35.4711,35.5312,35.441,35.4936,84085.0
2018-07-23 12:30:00,47.18,47.28,47.18,47.28,120983.0,35.4861,35.5613,35.4861,35.5613,120983.0
2018-07-23 13:00:00,47.28,47.28,47.23,47.26,69684.0,35.5613,35.5613,35.5237,35.5463,69684.0
2018-07-23 13:30:00,47.26,47.39,47.23,47.38,120648.0,35.5463,35.644,35.5237,35.6365,120648.0
2018-07-23 14:00:00,47.37,47.44,47.33,47.42,137408.0,35.629,35.6817,35.5989,35.6666,137408.0
2018-07-23 14:30:00,47.42,47.44,47.35,47.39,124082.0,35.6666,35.6817,35.614,35.644,124082.0
2018-07-23 15:00:00,47.39,47.43,47.31,47.34,122840.0,35.644,35.6741,35.5839,35.6064,122840.0
2018-07-23 15:30:00,47.35,47.43,47.32,47.35,392478.0,35.614,35.6741,35.5914,35.614,392478.0
2018-07-24 09:30:00,47.19,47.19,46.73,46.9,438424.0,35.4936,35.4936,35.1476,35.2755,438424.0
2018-07-24 10:00:00,46.9,46.95,46.66,46.86,299915.0,35.2755,35.3131,35.095,35.2454,299915.0
2018-07-24 10:30:00,46.87,46.97,46.79,46.9,165673.0,35.2529,35.3281,35.1928,35.2755,165673.0
2018-07-24 11:00:00,46.91,47.06,46.85,46.99,240305.0,35.283,35.3958,35.2379,35.3432,240305.0
2018-07-24 11:30:00,46.99,47.12,46.95,47.06,221338.0,35.3432,35.441,35.3131,35.3958,221338.0
2018-07-24 12:00:00,47.05,47.27,47.04,47.26,134127.0,35.3883,35.5538,35.3808,35.5463,134127.0
2018-07-24 12:30:00,47.26,47.34,47.23,47.32,190835.0,35.5463,35.6064,35.5237,35.5914,190835.0
2018-07-24 13:00:00,47.32,47.42,47.26,47.29,218599.0,35.5914,35.6666,35.5463,35.5688,218599.0
2018-07-24 13:30:00,47.29,47.29,47.16,47.2,144209.0,35.5688,35.5688,35.4711,35.5011,144209.0
2018-07-24 14:00:00,47.2,47.28,47.13,47.22,115567.0,35.5011,35.5613,35.4485,35.5162,115567.0
2018-07-24 14:30:00,47.22,47.34,47.21,47.33,129697.0,35.5162,35.6064,35.5087,35.5989,129697.0
2018-07-24 15:00:00,47.33,47.43,47.31,47.39,277697.0,35.5989,35.6741,35.5839,35.644,277697.0
2018-07-24 15:30:00,47.39,47.68,47.38,47.54,732646.0,35.644,35.8622,35.6365,35.7569,732646.0
2018-07-25 09:30:00,47.32,47.68,47.31,47.56,237507.0,35.5914,35.8622,35.5839,35.7719,237507.0
2018-07-25 10:00:00,47.57,47.75,47.57,47.7,195881.0,35.7794,35.9148,35.7794,35.8772,195881.0
2018-07-25 10:30:00,47.69,47.74,47.57,47.6,141828.0,35.8697,35.9073,35.7794,35.802,141828.0
2018-07-25 11:00:00,47.61,47.79,47.61,47.63,184958.0,35.8095,35.9449,35.8095,35.8246,184958.0
2018-07-25 11:30:00,47.63,47.74,47.51,47.52,240158.0,35.8246,35.9073,35.7343,35.7418,240158.0
2018-07-25 12:00:00,47.51,47.53,47.41,47.43,101340.0,35.7343,35.7493,35.6591,35.6741,101340.0
2018-07-25 12:30:00,47.42,47.57,47.38,47.55,223685.0,35.6666,35.7794,35.6365,35.7644,223685.0
2018-07-25 13:00:00,47.54,47.55,47.48,47.52,182914.0,35.7569,35.7644,35.7117,35.7418,182914.0
2018-07-25 13:30:00,47.51,47.6,47.4,47.58,141807.0,35.7343,35.802,35.6516,35.787,141807.0
2018-07-25 14:00:00,47.57,47.6,47.51,47.53,243461.0,35.7794,35.802,35.7343,35.7493,243461.0
2018-07-25 14:30:00,47.54,47.65,47.53,47.61,136984.0,35.7569,35.8396,35.7493,35.8095,136984.0
2018-07-25 15:00:00,47.62,47.64,47.49,47.5,266913.0,35.817,35.8321,35.7193,35.7268,266913.0
2018-07-25 15:30:00,47.5,47.61,47.42,47.54,692359.0,35.7268,35.8095,35.6666,35.7569,692359.0
2018-07-26 09:30:00,47.92,48.03,47.8,48.0,375480.0,36.0427,36.1254,35.9524,36.1029,375480.0
2018-07-26 10:00:00,48.0,48.04,47.9,47.92,380947.0,36.1029,36.1329,36.0276,36.0427,380947.0
2018-07-26 10:30:00,47.91,48.12,47.9,48.06,261490.0,36.0352,36.1931,36.0276,36.148,261490.0
2018-07-26 11:00:00,48.06,48.07,47.78,47.95,340892.0,36.148,36.1555,35.9374,36.0652,340892.0
2018-07-26 11:30:00,47.95,48.04,47.8,47.98,405300.0,36.0652,36.1329,35.9524,36.0878,405300.0
2018-07-26 12:00:00,47.97,48.05,47.96,48.03,185966.0,36.0803,36.1405,36.0728,36.1254,185966.0
2018-07-26 12:30:00,48.02,48.08,47.96,48.03,344673.0,36.1179,36.163,36.0728,36.1254,344673.0
2018-07-26 13:00:00,48.03,48.04,47.89,47.9,204467.0,36.1254,36.1329,36.0201,36.0276,204467.0
2018-07-26 13:30:00,47.9,47.95,47.8,47.8,132875.0,36.0276,36.0652,35.9524,35.9524,132875.0
2018-07-26 14:00:00,47.8,47.95,47.78,47.9,128021.0,35.9524,36.0652,35.9374,36.0276,128021.0
2018-07-26 14:30:00,47.91,47.97,47.81,47.96,140406.0,36.0352,36.0803,35.9599,36.0728,140406.0
2018-07-26 15:00:00,47.96,48.03,47.86,48.03,194361.0,36.0728,36.1254,35.9976,36.1254,194361.0
2018-07-26 15:30:00,48.03,48.23,48.01,48.09,1196892.0,36.1254,36.2758,36.1104,36.1705,1196892.0
2018-07-27 09:30:00,48.13,48.27,48.09,48.19,330457.0,36.2006,36.3059,36.1705,36.2458,330457.0
2018-07-27 10:00:00,48.2,48.25,48.07,48.12,211515.0,36.2533,36.2909,36.1555,36.1931,211515.0
2018-07-27 10:30:00,48.12,48.18,48.01,48.02,181800.0,36.1931,36.2382,36.1104,36.1179,181800.0
2018-07-27 11:00:00,48.02,48.02,47.87,47.97,118491.0,36.1179,36.1179,36.0051,36.0803,118491.0
2018-07-27 11:30:00,47.98,48.05,47.91,47.95,147941.0,36.0878,36.1405,36.0352,36.0652,147941.0
2018-07-27 12:00:00,47.96,48.04,47.9,48.04,82505.0,36.0728,36.1329,36.0276,36.1329,82505.0
2018-07-27 12:30:00,48.03,48.2,48.01,48.19,466887.0,36.1254,36.2533,36.1104,36.2458,466887.0
2018-07-27 13:00:00,48.19,48.29,48.09,48.17,301883.0,36.2458,36.321,36.1705,36.2307,301883.0
2018-07-27 13:30:00,48.18,48.18,47.95,47.96,112021.0,36.2382,36.2382,36.0652,36.0728,112021.0
2018-07-27 14:00:00,47.96,47.99,47.88,47.96,128976.0,36.0728,36.0953,36.0126,36.0728,128976.0
2018-07-27 14:30:00,47.95,47.97,47.84,47.87,113712.0,36.0652,36.0803,35.9825,36.0051,113712.0
2018-07-27 15:00:00,47.87,47.9,47.79,47.84,129884.0,36.0051,36.0276,35.9449,35.9825,129884.0
2018-07-27 15:30:00,47.84,48.0,47.84,47.98,442922.0,35.9825,36.1029,35.9825,36.0878,442922.0
2018-07-30 09:30:00,47.92,48.0,47.76,47.84,207291.0,36.0427,36.1029,35.9223,35.9825,207291.0
2018-07-30 10:00:00,47.85,47.85,47.65,47.76,160312.0,35.99,35.99,35.8396,35.9223,160312.0
2018-07-30 10:30:00,47.76,47.86,47.68,47.82,128126.0,35.9223,35.9976,35.8622,35.9675,128126.0
2018-07-30 11:00:00,47.82,47.95,47.8,47.94,218660.0,35.9675,36.0652,35.9524,36.0577,218660.0
2018-07-30 11:30:00,47.93,48.0,47.85,47.86,147009.0,36.0502,36.1029,35.99,35.9976,147009.0
2018-07-30 12:00:00,47.87,47.94,47.83,47.94,67662.0,36.0051,36.0577,35.975,36.0577,67662.0
2018-07-30 12:30:00,47.94,48.05,47.92,47.99,147397.0,36.0577,36.1405,36.0427,36.0953,147397.0
2018-07-30 13:00:00,47.99,48.01,47.76,47.79,91891.0,36.0953,36.1104,35.9223,35.9449,91891.0
2018-07-30 13:30:00,47.79,47.91,47.76,47.86,136975.0,35.9449,36.0352,35.9223,35.9976,136975.0
2018-07-30 14:00:00,47.85,47.91,47.83,47.85,91246.0,35.99,36.0352,35.975,35.99,91246.0
2018-07-30 14:30:00,47.84,47.88,47.78,47.86,101565.0,35.9825,36.0126,35.9374,35.9976,101565.0
2018-07-30 15:00:00,47.86,47.88,47.76,47.85,129620.0,35.9976,36.0126,35.9223,35.99,129620.0
2018-07-30 15:30:00,47.85,47.97,47.8,47.91,424902.0,35.99,36.0803,35.9524,36.0352,424902.0
2018-07-31 09:30:00,48.05,48.49,48.0,48.48,361534.0,36.1405,36.4714,36.1029,36.4639,361534.0
2018-07-31 10:00:00,48.48,48.63,48.39,48.52,372144.0,36.4639,36.5767,36.3962,36.494,372144.0
2018-07-31 10:30:00,48.52,48.52,48.42,48.48,179788.0,36.494,36.494,36.4188,36.4639,179788.0
2018-07-31 11:00:00,48.49,48.49,48.34,48.37,164709.0,36.4714,36.4714,36.3586,36.3811,164709.0
2018-07-31 11:30:00,48.37,48.39,48.13,48.18,204423.0,36.3811,36.3962,36.2006,36.2382,204423.0
2018-07-31 12:00:00,48.17,48.3,48.14,48.27,96586.0,36.2307,36.3285,36.2082,36.3059,96586.0
2018-07-31 12:30:00,48.27,48.35,48.23,48.33,118983.0,36.3059,36.3661,36.2758,36.3511,118983.0
2018-07-31 13:00:00,48.32,48.36,48.27,48.33,103001.0,36.3435,36.3736,36.3059,36.3511,103001.0
2018-07-31 13:30:00,48.33,48.37,48.29,48.32,112120.0,36.3511,36.3811,36.321,36.3435,112120.0
2018-07-31 14:00:00,48.31,48.35,48.2,48.34,253372.0,36.336,36.3661,36.2533,36.3586,253372.0
2018-07-31 14:30:00,48.34,48.51,48.33,48.47,179918.0,36.3586,36.4864,36.3511,36.4564,179918.0
2018-07-31 15:00:00,48.47,48.53,48.4,48.51,213924.0,36.4564,36.5015,36.4037,36.4864,213924.0
2018-07-31 15:30:00,48.5,48.65,48.47,48.59,816191.0,36.4789,36.5917,36.4564,36.5466,816191.0
2018-08-01 09:30:00,48.42,48.47,47.78,47.8,670049.0,36.4188,36.4564,35.9374,35.9524,670049.0
2018-08-01 10:00:00,47.8,47.89,47.66,47.78,649360.0,35.9524,36.0201,35.8471,35.9374,649360.0
2018-08-01 10:30:00,47.78,47.85,47.68,47.84,330475.0,35.9374,35.99,35.8622,35.9825,330475.0
2018-08-01 11:00:00,47.83,48.17,47.81,48.11,310147.0,35.975,36.2307,35.9599,36.1856,310147.0
2018-08-01 11:30:00,48.11,48.36,48.1,48.22,252130.0,36.1856,36.3736,36.1781,36.2683,252130.0
2018-08-01 12:00:00,48.21,48.24,48.06,48.13,156340.0,36.2608,36.2834,36.148,36.2006,156340.0
2018-08-01 12:30:00,48.14,48.28,48.13,48.19,110944.0,36.2082,36.3135,36.2006,36.2458,110944.0
2018-08-01 13:00:00,48.18,48.18,48.05,48.13,95899.0,36.2382,36.2382,36.1405,36.2006,95899.0
2018-08-01 13:30:00,48.13,48.23,48.05,48.06,173684.0,36.2006,36.2758,36.1405,36.148,173684.0
2018-08-01 14:00:00,48.06,48.24,48.02,48.06,192688.0,36.148,36.2834,36.1179,36.148,192688.0
2018-08-01 14:30:00,48.07,48.13,48.02,48.03,138542.0,36.1555,36.2006,36.1179,36.1254,138542.0
2018-08-01 15:00:00,48.02,48.03,47.84,47.9,400626.0,36.1179,36.1254,35.9825,36.0276,400626.0
2018-08-01 15:30:00,47.9,48.19,47.9,48.07,850458.0,36.0276,36.2458,36.0276,36.1555,850458.0
2018-08-02 09:30:00,48.08,48.45,48.08,48.18,637951.0,36.163,36.4413,36.163,36.2382,637951.0
2018-08-02 10:00:00,48.18,48.31,47.9,47.96,396167.0,36.2382,36.336,36.0276,36.0728,396167.0
2018-08-02 10:30:00,47.96,48.27,47.95,48.27,178754.0,36.0728,36.3059,36.0652,36.3059,178754.0
2018-08-02 11:00:00,48.26,48.41,48.21,48.36,179008.0,36.2984,36.4112,36.2608,36.3736,179008.0
2018-08-02 11:30:00,48.37,48.43,48.2,48.41,362498.0,36.3811,36.4263,36.2533,36.4112,362498.0
2018-08-02 12:00:00,48.4,48.41,48.2,48.21,203374.0,36.4037,36.4112,36.2533,36.2608,203374.0
2018-08-02 12:30:00,48.21,48.36,48.19,48.34,147339.0,36.2608,36.3736,36.2458,36.3586,147339.0
2018-08-02 13:00:00,48.34,48.39,48.3,48.36,131924.0,36.3586,36.3962,36.3285,36.3736,131924.0
2018-08-02 13:30:00,48.36,48.38,48.23,48.33,208246.0,36.3736,36.3887,36.2758,36.3511,208246.0
2018-08-02 14:00:00,48.32,48.41,48.27,48.39,217877.0,36.3435,36.4112,36.3059,36.3962,217877.0
2018-08-02 14:30:00,48.4,48.47,48.34,48.38,259115.0,36.4037,36.4564,36.3586,36.3887,259115.0
2018-08-02 15:00:00,48.38,48.53,48.33,48.43,261607.0,36.3887,36.5015,36.3511,36.4263,261607.0
2018-08-02 15:30:00,48.44,48.54,48.42,48.46,846271.0,36.4338,36.509,36.4188,36.4488,846271.0
2018-08-03 09:30:00,48.44,48.64,48.2,48.49,327601.0,36.4338,36.5842,36.2533,36.4714,327601.0
2018-08-03 10:00:00,48.49,48.74,48.47,48.71,243831.0,36.4714,36.6594,36.4564,36.6369,243831.0
2018-08-03 10:30:00,48.71,48.94,48.66,48.91,278289.0,36.6369,36.8099,36.5993,36.7873,278289.0
2018-08-03 11:00:00,48.91,48.93,48.81,48.91,217394.0,36.7873,36.8023,36.7121,36.7873,217394.0
2018-08-03 11:30:00,48.9,48.93,48.82,48.89,176453.0,36.7798,36.8023,36.7196,36.7723,176453.0
2018-08-03 12:00:00,48.89,48.93,48.77,48.89,254097.0,36.7723,36.8023,36.682,36.7723,254097.0
2018-08-03 12:30:00,48.9,48.99,48.86,48.92,122625.0,36.7798,36.8475,36.7497,36.7948,122625.0
2018-08-03 13:00:00,48.92,49.0,48.88,48.97,142106.0,36.7948,36.855,36.7647,36.8324,142106.0
2018-08-03 13:30:00,48.97,49.03,48.8,48.85,311213.0,36.8324,36.8776,36.7046,36.7422,311213.0
2018-08-03 14:00:00,48.84,48.96,48.81,48.95,115460.0,36.7347,36.8249,36.7121,36.8174,115460.0
2018-08-03 14:30:00,48.95,48.96,48.83,48.9,125402.0,36.8174,36.8249,36.7271,36.7798,125402.0
2018-08-03 15:00:00,48.9,48.95,48.85,48.92,149341.0,36.7798,36.8174,36.7422,36.7948,149341.0
2018-08-03 15:30:00,48.91,49.03,48.91,48.94,585905.0,36.7873,36.8776,36.7873,36.8099,585905.0
2018-08-06 09:30:00,48.9,49.43,48.84,49.33,654582.0,36.7798,37.1784,36.7347,37.1032,654582.0
2018-08-06 10:00:00,49.32,49.35,49.08,49.22,769050.0,37.0957,37.1182,36.9152,37.0205,769050.0
2018-08-06 10:30:00,49.22,49.27,49.07,49.19,264571.0,37.0205,37.0581,36.9076,36.9979,264571.0
2018-08-06 11:00:00,49.19,49.27,49.11,49.19,257676.0,36.9979,37.0581,36.9377,36.9979,257676.0
2018-08-06 11:30:00,49.18,49.19,49.09,49.14,116946.0,36.9904,36.9979,36.9227,36.9603,116946.0
2018-08-06 12:00:00,49.15,49.21,49.12,49.18,122156.0,36.9678,37.0129,36.9453,36.9904,122156.0
2018-08-06 12:30:00,49.18,49.28,49.12,49.21,119377.0,36.9904,37.0656,36.9453,37.0129,119377.0
2018-08-06 13:00:00,49.21,49.21,49.12,49.16,120030.0,37.0129,37.0129,36.9453,36.9753,120030.0
2018-08-06 13:30:00,49.16,49.22,49.08,49.21,106084.0,36.9753,37.0205,36.9152,37.0129,106084.0
2018-08-06 14:00:00,49.2,49.23,49.05,49.05,110355.0,37.0054,37.028,36.8926,36.8926,110355.0
2018-08-06 14:30:00,49.06,49.12,49.0,49.01,160757.0,36.9001,36.9453,36.855,36.8625,160757.0
2018-08-06 15:00:00,49.01,49.02,48.95,48.98,258241.0,36.8625,36.87,36.8174,36.84,258241.0
2018-08-06 15:30:00,48.99,49.09,48.94,48.98,630033.0,36.8475,36.9227,36.8099,36.84,630033.0
2018-08-07 09:30:00,48.93,48.99,48.71,48.74,274904.0,36.8023,36.8475,36.6369,36.6594,274904.0
2018-08-07 10:00:00,48.74,48.84,48.71,48.78,407712.0,36.6594,36.7347,36.6369,36.6895,407712.0
2018-08-07 10:30:00,48.78,48.99,48.73,48.97,470258.0,36.6895,36.8475,36.6519,36.8324,470258.0
2018-08-07 11:00:00,48.96,49.06,48.94,49.02,223863.0,36.8249,36.9001,36.8099,36.87,223863.0
2018-08-07 11:30:00,49.02,49.06,48.91,48.99,244052.0,36.87,36.9001,36.7873,36.8475,244052.0
2018-08-07 12:00:00,48.98,49.19,48.97,49.19,205166.0,36.84,36.9979,36.8324,36.9979,205166.0
2018-08-07 12:30:00,49.18,49.19,49.04,49.14,225194.0,36.9904,36.9979,36.8851,36.9603,225194.0
2018-08-07 13:00:00,49.14,49.22,49.09,49.18,181678.0,36.9603,37.0205,36.9227,36.9904,181678.0
2018-08-07 13:30:00,49.18,49.2,49.1,49.18,146509.0,36.9904,37.0054,36.9302,36.9904,146509.0
2018-08-07 14:00:00,49.18,49.2,49.07,49.12,168519.0,36.9904,37.0054,36.9076,36.9453,168519.0
2018-08-07 14:30:00,49.12,49.2,49.11,49.18,141073.0,36.9453,37.0054,36.9377,36.9904,141073.0
2018-08-07 15:00:00,49.17,49.2,49.1,49.11,227220.0,36.9829,37.0054,36.9302,36.9377,227220.0
2018-08-07 15:30:00,49.12,49.19,49.06,49.09,758834.0,36.9453,36.9979,36.9001,36.9227,758834.0
2018-08-08 09:30:00,47.45,47.5,46.8,46.9,2413692.0,35.6892,35.7268,35.2003,35.2755,2413692.0
2018-08-08 10:00:00,46.9,47.18,46.89,47.18,1141331.0,35.2755,35.4861,35.268,35.4861,1141331.0
2018-08-08 10:30:00,47.16,47.18,46.89,46.93,597859.0,35.4711,35.4861,35.268,35.2981,597859.0
2018-08-08 11:00:00,46.92,47.15,46.92,47.14,675453.0,35.2905,35.4635,35.2905,35.456,675453.0
2018-08-08 11:30:00,47.14,47.18,47.0,47.17,483246.0,35.456,35.4861,35.3507,35.4786,483246.0
2018-08-08 12:00:00,47.16,47.29,46.98,47.01,552728.0,35.4711,35.5688,35.3357,35.3582,552728.0
2018-08-08 12:30:00,47.01,47.06,46.93,46.99,325924.0,35.3582,35.3958,35.2981,35.3432,325924.0
2018-08-08 13:00:00,46.99,47.02,46.85,46.95,382407.0,35.3432,35.3658,35.2379,35.3131,382407.0
2018-08-08 13:30:00,46.95,46.96,46.81,46.83,292497.0,35.3131,35.3206,35.2078,35.2228,292497.0
2018-08-08 14:00:00,46.82,46.94,46.75,46.8,490851.0,35.2153,35.3056,35.1627,35.2003,490851.0
2018-08-08 14:30:00,46.8,46.83,46.7,46.72,408194.0,35.2003,35.2228,35.1251,35.1401,408194.0
2018-08-08 15:00:00,46.72,46.83,46.7,46.79,390431.0,35.1401,35.2228,35.1251,35.1928,390431.0
2018-08-08 15:30:00,46.79,46.97,46.77,46.89,1574704.0,35.1928,35.3281,35.1777,35.268,1574704.0
2018-08-09 09:30:00,46.09,46.8,45.88,46.54,1515396.0,34.6663,35.2003,34.5083,35.0047,1515396.0
2018-08-09 10:00:00,46.55,46.62,46.35,46.59,433029.0,35.0122,35.0649,34.8618,35.0423,433029.0
2018-08-09 10:30:00,46.58,46.72,46.52,46.67,441669.0,35.0348,35.1401,34.9897,35.1025,441669.0
2018-08-09 11:00:00,46.68,46.78,46.59,46.67,527160.0,35.11,35.1852,35.0423,35.1025,527160.0
2018-08-09 11:30:00,46.67,46.85,46.64,46.71,387205.0,35.1025,35.2379,35.0799,35.1326,387205.0
2018-08-09 12:00:00,46.71,46.79,46.68,46.76,230309.0,35.1326,35.1928,35.11,35.1702,230309.0
2018-08-09 12:30:00,46.76,46.8,46.73,46.79,171343.0,35.1702,35.2003,35.1476,35.1928,171343.0
2018-08-09 13:00:00,46.78,46.85,46.73,46.81,183819.0,35.1852,35.2379,35.1476,35.2078,183819.0
2018-08-09 13:30:00,46.81,46.85,46.77,46.82,170260.0,35.2078,35.2379,35.1777,35.2153,170260.0
2018-08-09 14:00:00,46.83,46.84,46.74,46.8,234633.0,35.2228,35.2304,35.1552,35.2003,234633.0
2018-08-09 14:30:00,46.81,46.83,46.75,46.76,353530.0,35.2078,35.2228,35.1627,35.1702,353530.0
2018-08-09 15:00:00,46.75,46.85,46.71,46.84,476604.0,35.1627,35.2379,35.1326,35.2304,476604.0
2018-08-09 15:30:00,46.84,46.87,46.75,46.78,972608.0,35.2304,35.2529,35.1627,35.1852,972608.0
2018-08-10 09:30:00,46.72,46.82,46.27,46.71,950831.0,35.1401,35.2153,34.8016,35.1326,950831.0
2018-08-10 10:00:00,46.71,46.76,46.37,46.52,478780.0,35.1326,35.1702,34.8769,34.9897,478780.0
2018-08-10 10:30:00,46.52,46.59,46.47,46.49,372883.0,34.9897,35.0423,34.9521,34.9671,372883.0
2018-08-10 11:00:00,46.49,46.56,46.43,46.55,289316.0,34.9671,35.0198,34.922,35.0122,289316.0
2018-08-10 11:30:00,46.55,46.56,46.39,46.39,215580.0,35.0122,35.0198,34.8919,34.8919,215580.0
2018-08-10 12:00:00,46.4,46.42,46.31,46.39,215153.0,34.8994,34.9145,34.8317,34.8919,215153.0
2018-08-10 12:30:00,46.39,46.39,46.21,46.26,236646.0,34.8919,34.8919,34.7565,34.7941,236646.0
2018-08-10 13:00:00,46.26,46.27,46.06,46.06,457583.0,34.7941,34.8016,34.6437,34.6437,457583.0
2018-08-10 13:30:00,46.06,46.25,46.06,46.23,328707.0,34.6437,34.7866,34.6437,34.7716,328707.0
2018-08-10 14:00:00,46.22,46.37,46.15,46.37,482909.0,34.764,34.8769,34.7114,34.8769,482909.0
2018-08-10 14:30:00,46.37,46.37,46.25,46.29,276164.0,34.8769,34.8769,34.7866,34.8167,276164.0
2018-08-10 15:00:00,46.29,46.3,46.17,46.27,379853.0,34.8167,34.8242,34.7264,34.8016,379853.0
2018-08-10 15:30:00,46.27,46.28,46.12,46.13,1132983.0,34.8016,34.8092,34.6888,34.6963,1132983.0
2018-08-13 09:30:00,46.27,46.39,46.09,46.16,513476.0,34.8016,34.8919,34.6663,34.7189,513476.0
2018-08-13 10:00:00,46.16,46.26,46.05,46.16,311376.0,34.7189,34.7941,34.6362,34.7189,311376.0
2018-08-13 10:30:00,46.16,46.23,46.09,46.1,241132.0,34.7189,34.7716,34.6663,34.6738,241132.0
2018-08-13 11:00:00,46.1,46.21,46.08,46.16,286550.0,34.6738,34.7565,34.6587,34.7189,286550.0
2018-08-13 11:30:00,46.17,46.23,46.1,46.11,210864.0,34.7264,34.7716,34.6738,34.6813,210864.0
2018-08-13 12:00:00,46.1,46.21,46.07,46.19,167683.0,34.6738,34.7565,34.6512,34.7415,167683.0
2018-08-13 12:30:00,46.18,46.21,46.12,46.16,144868.0,34.734,34.7565,34.6888,34.7189,144868.0
2018-08-13 13:00:00,46.16,46.27,46.14,46.25,215533.0,34.7189,34.8016,34.7039,34.7866,215533.0
2018-08-13 13:30:00,46.25,46.37,46.24,46.34,155143.0,34.7866,34.8769,34.7791,34.8543,155143.0
2018-08-13 14:00:00,46.33,46.35,46.25,46.29,200857.0,34.8468,34.8618,34.7866,34.8167,200857.0
2018-08-13 14:30:00,46.29,46.37,46.27,46.35,258160.0,34.8167,34.8769,34.8016,34.8618,258160.0
2018-08-13 15:00:00,46.35,46.37,46.29,46.31,426837.0,34.8618,34.8769,34.8167,34.8317,426837.0
2018-08-13 15:30:00,46.3,46.46,46.29,46.4,543490.0,34.8242,34.9446,34.8167,34.8994,543490.0
2018-08-14 09:30:00,46.4,46.58,46.31,46.5,319041.0,34.8994,35.0348,34.8317,34.9746,319041.0
2018-08-14 10:00:00,46.49,46.61,46.46,46.58,225284.0,34.9671,35.0574,34.9446,35.0348,225284.0
2018-08-14 10:30:00,46.58,46.64,46.53,46.58,168827.0,35.0348,35.0799,34.9972,35.0348,168827.0
2018-08-14 11:00:00,46.58,46.64,46.48,46.52,155462.0,35.0348,35.0799,34.9596,34.9897,155462.0
2018-08-14 11:30:00,46.52,46.67,46.51,46.65,189279.0,34.9897,35.1025,34.9822,35.0875,189279.0
2018-08-14 12:00:00,46.65,46.72,46.65,46.71,181123.0,35.0875,35.1401,35.0875,35.1326,181123.0
2018-08-14 12:30:00,46.7,46.75,46.63,46.66,237807.0,35.1251,35.1627,35.0724,35.095,237807.0
2018-08-14 13:00:00,46.66,46.68,46.58,46.67,158357.0,35.095,35.11,35.0348,35.1025,158357.0
2018-08-14 13:30:00,46.66,46.73,46.61,46.72,173699.0,35.095,35.1476,35.0574,35.1401,173699.0
2018-08-14 14:00:00,46.72,46.76,46.71,46.73,194192.0,35.1401,35.1702,35.1326,35.1476,194192.0
2018-08-14 14:30:00,46.73,46.81,46.73,46.79,294639.0,35.1476,35.2078,35.1476,35.1928,294639.0
2018-08-14 15:00:00,46.79,46.82,46.69,46.75,316231.0,35.1928,35.2153,35.1175,35.1627,316231.0
2018-08-14 15:30:00,46.75,46.81,46.69,46.72,1023039.0,35.1627,35.2078,35.1175,35.1401,1023039.0
2018-08-15 09:30:00,46.82,46.95,46.67,46.92,605078.0,35.2153,35.3131,35.1025,35.2905,605078.0
2018-08-15 10:00:00,46.93,47.2,46.84,47.18,464818.0,35.2981,35.5011,35.2304,35.4861,464818.0
2018-08-15 10:30:00,47.19,47.35,47.15,47.34,576567.0,35.4936,35.614,35.4635,35.6064,576567.0
2018-08-15 11:00:00,47.35,47.42,47.28,47.33,574983.0,35.614,35.6666,35.5613,35.5989,574983.0
2018-08-15 11:30:00,47.32,47.37,47.23,47.34,556655.0,35.5914,35.629,35.5237,35.6064,556655.0
2018-08-15 12:00:00,47.34,47.43,47.26,47.29,464102.0,35.6064,35.6741,35.5463,35.5688,464102.0
2018-08-15 12:30:00,47.29,47.31,47.07,47.08,329916.0,35.5688,35.5839,35.4034,35.4109,329916.0
2018-08-15 13:00:00,47.08,47.09,47.0,47.03,174837.0,35.4109,35.4184,35.3507,35.3733,174837.0
2018-08-15 13:30:00,47.03,47.14,46.97,47.04,195509.0,35.3733,35.456,35.3281,35.3808,195509.0
2018-08-15 14:00:00,47.04,47.15,46.99,47.14,223954.0,35.3808,35.4635,35.3432,35.456,223954.0
2018-08-15 14:30:00,47.15,47.18,46.98,47.03,267325.0,35.4635,35.4861,35.3357,35.3733,267325.0
2018-08-15 15:00:00,47.03,47.09,46.99,47.03,246314.0,35.3733,35.4184,35.3432,35.3733,246314.0
2018-08-15 15:30:00,47.02,47.22,47.01,47.14,820136.0,35.3658,35.5162,35.3582,35.456,820136.0
2018-08-16 09:30:00,47.06,47.16,46.93,47.03,406103.0,35.3958,35.4711,35.2981,35.3733,406103.0
2018-08-16 10:00:00,47.02,47.17,47.0,47.11,274625.0,35.3658,35.4786,35.3507,35.4334,274625.0
2018-08-16 10:30:00,47.11,47.28,47.09,47.24,249446.0,35.4334,35.5613,35.4184,35.5312,249446.0
2018-08-16 11:00:00,47.24,47.32,47.17,47.32,240952.0,35.5312,35.5914,35.4786,35.5914,240952.0
2018-08-16 11:30:00,47.32,47.4,47.26,47.36,222555.0,35.5914,35.6516,35.5463,35.6215,222555.0
2018-08-16 12:00:00,47.36,47.4,47.26,47.31,510885.0,35.6215,35.6516,35.5463,35.5839,510885.0
2018-08-16 12:30:00,47.31,47.42,47.3,47.4,281212.0,35.5839,35.6666,35.5764,35.6516,281212.0
2018-08-16 13:00:00,47.4,47.44,47.34,47.43,178339.0,35.6516,35.6817,35.6064,35.6741,178339.0
2018-08-16 13:30:00,47.42,47.49,47.4,47.47,318503.0,35.6666,35.7193,35.6516,35.7042,318503.0
2018-08-16 14:00:00,47.47,47.53,47.38,47.53,310137.0,35.7042,35.7493,35.6365,35.7493,310137.0
2018-08-16 14:30:00,47.54,47.61,47.52,47.55,376607.0,35.7569,35.8095,35.7418,35.7644,376607.0
2018-08-16 15:00:00,47.55,47.62,47.52,47.59,454252.0,35.7644,35.817,35.7418,35.7945,454252.0
2018-08-16 15:30:00,47.58,47.6,47.43,47.51,1189684.0,35.787,35.802,35.6741,35.7343,1189684.0
2018-08-17 09:30:00,46.93,46.99,46.65,46.71,810614.0,35.749,35.7947,35.5357,35.5814,810614.0
2018-08-17 10:00:00,46.71,46.98,46.71,46.97,493990.0,35.5814,35.7871,35.5814,35.7794,493990.0
2018-08-17 10:30:00,46.96,47.09,46.9,47.09,396520.0,35.7718,35.8708,35.7261,35.8708,396520.0
2018-08-17 11:00:00,47.09,47.1,46.98,46.98,236011.0,35.8708,35.8785,35.7871,35.7871,236011.0
2018-08-17 11:30:00,46.99,47.0,46.8,46.82,234636.0,35.7947,35.8023,35.6499,35.6652,234636.0
2018-08-17 12:00:00,46.82,46.94,46.81,46.91,164075.0,35.6652,35.7566,35.6576,35.7337,164075.0
2018-08-17 12:30:00,46.91,46.92,46.83,46.89,113422.0,35.7337,35.7413,35.6728,35.7185,113422.0
2018-08-17 13:00:00,46.89,46.93,46.87,46.91,196996.0,35.7185,35.749,35.7033,35.7337,196996.0
2018-08-17 13:30:00,46.91,46.96,46.87,46.95,139025.0,35.7337,35.7718,35.7033,35.7642,139025.0
2018-08-17 14:00:00,46.95,47.03,46.89,46.94,198543.0,35.7642,35.8251,35.7185,35.7566,198543.0
2018-08-17 14:30:00,46.94,47.01,46.93,46.98,173188.0,35.7566,35.8099,35.749,35.7871,173188.0
2018-08-17 15:00:00,46.98,47.02,46.95,46.99,200226.0,35.7871,35.8175,35.7642,35.7947,200226.0
2018-08-17 15:30:00,46.99,47.0,46.91,46.97,646895.0,35.7947,35.8023,35.7337,35.7794,646895.0
2018-08-20 09:30:00,46.91,46.94,46.72,46.78,635291.0,35.7337,35.7566,35.589,35.6347,635291.0
2018-08-20 10:00:00,46.78,46.81,46.7,46.76,245879.0,35.6347,35.6576,35.5738,35.6195,245879.0
2018-08-20 10:30:00,46.77,46.83,46.73,46.82,299307.0,35.6271,35.6728,35.5966,35.6652,299307.0
2018-08-20 11:00:00,46.82,46.86,46.71,46.72,182386.0,35.6652,35.6956,35.5814,35.589,182386.0
2018-08-20 11:30:00,46.71,46.72,46.63,46.71,161743.0,35.5814,35.589,35.5204,35.5814,161743.0
2018-08-20 12:00:00,46.7,46.74,46.66,46.69,208601.0,35.5738,35.6042,35.5433,35.5661,208601.0
2018-08-20 12:30:00,46.69,46.75,46.63,46.63,228525.0,35.5661,35.6119,35.5204,35.5204,228525.0
2018-08-20 13:00:00,46.64,46.7,46.6,46.65,122174.0,35.5281,35.5738,35.4976,35.5357,122174.0
2018-08-20 13:30:00,46.65,46.7,46.62,46.66,142225.0,35.5357,35.5738,35.5128,35.5433,142225.0
2018-08-20 14:00:00,46.66,46.72,46.59,46.59,144839.0,35.5433,35.589,35.49,35.49,144839.0
2018-08-20 14:30:00,46.59,46.65,46.55,46.63,215671.0,35.49,35.5357,35.4595,35.5204,215671.0
2018-08-20 15:00:00,46.64,46.67,46.61,46.66,187811.0,35.5281,35.5509,35.5052,35.5433,187811.0
2018-08-20 15:30:00,46.66,46.67,46.59,46.62,587219.0,35.5433,35.5509,35.49,35.5128,587219.0
2018-08-21 09:30:00,46.51,46.57,46.15,46.25,561540.0,35.429,35.4747,35.1548,35.231,561540.0
2018-08-21 10:00:00,46.25,46.26,46.06,46.12,342035.0,35.231,35.2386,35.0862,35.1319,342035.0
2018-08-21 10:30:00,46.13,46.14,45.93,46.0,410612.0,35.1396,35.1472,34.9872,35.0405,410612.0
2018-08-21 11:00:00,46.0,46.13,45.94,46.09,303628.0,35.0405,35.1396,34.9948,35.1091,303628.0
2018-08-21 11:30:00,46.09,46.12,45.94,45.97,282976.0,35.1091,35.1319,34.9948,35.0177,282976.0
2018-08-21 12:00:00,45.97,46.01,45.94,45.98,183249.0,35.0177,35.0482,34.9948,35.0253,183249.0
2018-08-21 12:30:00,45.98,46.04,45.95,46.04,219786.0,35.0253,35.071,35.0024,35.071,219786.0
2018-08-21 13:00:00,46.04,46.04,45.97,46.0,195907.0,35.071,35.071,35.0177,35.0405,195907.0
2018-08-21 13:30:00,46.01,46.01,45.97,45.98,182475.0,35.0482,35.0482,35.0177,35.0253,182475.0
2018-08-21 14:00:00,45.99,46.09,45.98,46.08,262567.0,35.0329,35.1091,35.0253,35.1015,262567.0
2018-08-21 14:30:00,46.08,46.12,46.03,46.09,365985.0,35.1015,35.1319,35.0634,35.1091,365985.0
2018-08-21 15:00:00,46.09,46.13,46.07,46.11,348624.0,35.1091,35.1396,35.0939,35.1243,348624.0
2018-08-21 15:30:00,46.1,46.11,45.99,45.99,861717.0,35.1167,35.1243,35.0329,35.0329,861717.0
2018-08-22 09:30:00,45.99,46.0,45.63,45.63,757651.0,35.0329,35.0405,34.7587,34.7587,757651.0
2018-08-22 10:00:00,45.62,45.71,45.56,45.6,349092.0,34.7511,34.8196,34.7054,34.7358,349092.0
2018-08-22 10:30:00,45.59,45.61,45.49,45.52,642519.0,34.7282,34.7435,34.652,34.6749,642519.0
2018-08-22 11:00:00,45.51,45.52,45.43,45.43,347553.0,34.6673,34.6749,34.6063,34.6063,347553.0
2018-08-22 11:30:00,45.43,45.46,45.13,45.13,543358.0,34.6063,34.6292,34.3778,34.3778,543358.0
2018-08-22 12:00:00,45.15,45.23,45.08,45.14,499780.0,34.393,34.454,34.3397,34.3854,499780.0
2018-08-22 12:30:00,45.14,45.22,45.11,45.19,354327.0,34.3854,34.4464,34.3626,34.4235,354327.0
2018-08-22 13:00:00,45.2,45.21,45.11,45.16,412536.0,34.4311,34.4388,34.3626,34.4007,412536.0
2018-08-22 13:30:00,45.16,45.25,45.16,45.23,473765.0,34.4007,34.4692,34.4007,34.454,473765.0
2018-08-22 14:00:00,45.23,45.36,45.23,45.35,431919.0,34.454,34.553,34.454,34.5454,431919.0
2018-08-22 14:30:00,45.35,45.37,45.26,45.27,222724.0,34.5454,34.5606,34.4768,34.4845,222724.0
2018-08-22 15:00:00,45.26,45.27,45.08,45.09,432789.0,34.4768,34.4845,34.3397,34.3473,432789.0
2018-08-22 15:30:00,45.09,45.28,45.09,45.26,1141959.0,34.3473,34.4921,34.3473,34.4768,1141959.0
2018-08-23 09:30:00,45.27,45.29,45.08,45.22,633124.0,34.4845,34.4997,34.3397,34.4464,633124.0
2018-08-23 10:00:00,45.21,45.27,45.16,45.24,444894.0,34.4388,34.4845,34.4007,34.4616,444894.0
2018-08-23 10:30:00,45.24,45.27,45.16,45.22,313807.0,34.4616,34.4845,34.4007,34.4464,313807.0
2018-08-23 11:00:00,45.22,45.34,45.16,45.25,398111.0,34.4464,34.5378,34.4007,34.4692,398111.0
2018-08-23 11:30:00,45.25,45.49,45.23,45.3,732187.0,34.4692,34.652,34.454,34.5073,732187.0
2018-08-23 12:00:00,45.29,45.31,45.12,45.16,180227.0,34.4997,34.5149,34.3702,34.4007,180227.0
2018-08-23 12:30:00,45.16,45.21,45.13,45.17,149098.0,34.4007,34.4388,34.3778,34.4083,149098.0
2018-08-23 13:00:00,45.17,45.29,45.16,45.25,174387.0,34.4083,34.4997,34.4007,34.4692,174387.0
2018-08-23 13:30:00,45.25,45.25,45.14,45.18,136817.0,34.4692,34.4692,34.3854,34.4159,136817.0
2018-08-23 14:00:00,45.19,45.19,45.1,45.12,269777.0,34.4235,34.4235,34.355,34.3702,269777.0
2018-08-23 14:30:00,45.12,45.16,45.11,45.13,222018.0,34.3702,34.4007,34.3626,34.3778,222018.0
2018-08-23 15:00:00,45.14,45.19,45.1,45.16,276142.0,34.3854,34.4235,34.355,34.4007,276142.0
2018-08-23 15:30:00,45.15,45.16,45.03,45.14,807892.0,34.393,34.4007,34.3016,34.3854,807892.0
2018-08-24 09:30:00,45.17,45.22,45.04,45.07,329682.0,34.4083,34.4464,34.3093,34.3321,329682.0
2018-08-24 10:00:00,45.07,45.17,44.93,45.03,360172.0,34.3321,34.4083,34.2255,34.3016,360172.0
2018-08-24 10:30:00,45.03,45.11,45.01,45.07,154438.0,34.3016,34.3626,34.2864,34.3321,154438.0
2018-08-24 11:00:00,45.07,45.17,45.05,45.11,372294.0,34.3321,34.4083,34.3169,34.3626,372294.0
2018-08-24 11:30:00,45.12,45.2,45.09,45.12,730258.0,34.3702,34.4311,34.3473,34.3702,730258.0
2018-08-24 12:00:00,45.12,45.22,45.11,45.15,519146.0,34.3702,34.4464,34.3626,34.393,519146.0
2018-08-24 12:30:00,45.15,45.15,45.1,45.13,296491.0,34.393,34.393,34.355,34.3778,296491.0
2018-08-24 13:00:00,45.13,45.15,45.04,45.05,285963.0,34.3778,34.393,34.3093,34.3169,285963.0
2018-08-24 13:30:00,45.06,45.1,45.02,45.06,227864.0,34.3245,34.355,34.294,34.3245,227864.0
2018-08-24 14:00:00,45.07,45.07,44.99,45.0,262182.0,34.3321,34.3321,34.2712,34.2788,262182.0
2018-08-24 14:30:00,45.0,45.01,44.96,44.96,225494.0,34.2788,34.2864,34.2483,34.2483,225494.0
2018-08-24 15:00:00,44.97,45.12,44.93,45.11,358298.0,34.2559,34.3702,34.2255,34.3626,358298.0
2018-08-24 15:30:00,45.11,45.16,45.01,45.04,1465173.0,34.3626,34.4007,34.2864,34.3093,1465173.0
2018-08-27 09:30:00,45.04,45.09,44.76,44.78,514444.0,34.3093,34.3473,34.096,34.1112,514444.0
2018-08-27 10:00:00,44.78,44.79,44.49,44.51,528224.0,34.1112,34.1188,33.8903,33.9055,528224.0
2018-08-27 10:30:00,44.51,44.56,44.45,44.5,470920.0,33.9055,33.9436,33.8598,33.8979,470920.0
2018-08-27 11:00:00,44.51,44.63,44.46,44.49,309377.0,33.9055,33.9969,33.8674,33.8903,309377.0
2018-08-27 11:30:00,44.49,44.54,44.47,44.48,251542.0,33.8903,33.9284,33.8751,33.8827,251542.0
2018-08-27 12:00:00,44.49,44.51,44.45,44.48,164146.0,33.8903,33.9055,33.8598,33.8827,164146.0
2018-08-27 12:30:00,44.49,44.57,44.48,44.55,158232.0,33.8903,33.9512,33.8827,33.936,158232.0
2018-08-27 13:00:00,44.54,44.55,44.48,44.51,211319.0,33.9284,33.936,33.8827,33.9055,211319.0
2018-08-27 13:30:00,44.51,44.52,44.47,44.5,185448.0,33.9055,33.9131,33.8751,33.8979,185448.0
2018-08-27 14:00:00,44.5,44.63,44.48,44.59,439007.0,33.8979,33.9969,33.8827,33.9665,439007.0
2018-08-27 14:30:00,44.59,44.61,44.54,44.61,883940.0,33.9665,33.9817,33.9284,33.9817,883940.0
2018-08-27 15:00:00,44.61,44.71,44.59,44.61,801970.0,33.9817,34.0579,33.9665,33.9817,801970.0
2018-08-27 15:30:00,44.62,44.67,44.6,44.62,1099369.0,33.9893,34.0274,33.9741,33.9893,1099369.0
2018-08-28 09:30:00,44.55,44.63,44.48,44.59,584051.0,33.936,33.9969,33.8827,33.9665,584051.0
2018-08-28 10:00:00,44.58,44.59,44.35,44.46,409033.0,33.9589,33.9665,33.7836,33.8674,409033.0
2018-08-28 10:30:00,44.47,44.5,44.41,44.47,301309.0,33.8751,33.8979,33.8294,33.8751,301309.0
2018-08-28 11:00:00,44.47,44.5,44.44,44.5,282531.0,33.8751,33.8979,33.8522,33.8979,282531.0
2018-08-28 11:30:00,44.49,44.59,44.46,44.55,694981.0,33.8903,33.9665,33.8674,33.936,694981.0
2018-08-28 12:00:00,44.55,44.57,44.47,44.52,212067.0,33.936,33.9512,33.8751,33.9131,212067.0
2018-08-28 12:30:00,44.51,44.57,44.49,44.49,221361.0,33.9055,33.9512,33.8903,33.8903,221361.0
2018-08-28 13:00:00,44.48,44.57,44.48,44.54,177872.0,33.8827,33.9512,33.8827,33.9284,177872.0
2018-08-28 13:30:00,44.53,44.55,44.46,44.47,232952.0,33.9208,33.936,33.8674,33.8751,232952.0
2018-08-28 14:00:00,44.47,44.51,44.39,44.39,157314.0,33.8751,33.9055,33.8141,33.8141,157314.0
2018-08-28 14:30:00,44.4,44.46,44.37,44.4,247482.0,33.8217,33.8674,33.7989,33.8217,247482.0
2018-08-28 15:00:00,44.39,44.42,44.35,44.38,259301.0,33.8141,33.837,33.7836,33.8065,259301.0
2018-08-28 15:30:00,44.38,44.44,44.32,44.34,1317266.0,33.8065,33.8522,33.7608,33.776,1317266.0
2018-08-29 09:30:00,44.42,44.67,44.35,44.62,629591.0,33.837,34.0274,33.7836,33.9893,629591.0
2018-08-29 10:00:00,44.62,44.65,44.56,44.62,644323.0,33.9893,34.0122,33.9436,33.9893,644323.0
2018-08-29 10:30:00,44.61,44.64,44.53,44.55,434952.0,33.9817,34.0046,33.9208,33.936,434952.0
2018-08-29 11:00:00,44.54,44.67,44.52,44.64,632768.0,33.9284,34.0274,33.9131,34.0046,632768.0
2018-08-29 11:30:00,44.64,44.67,44.55,44.59,345775.0,34.0046,34.0274,33.936,33.9665,345775.0
2018-08-29 12:00:00,44.6,44.63,44.52,44.55,204175.0,33.9741,33.9969,33.9131,33.936,204175.0
2018-08-29 12:30:00,44.55,44.6,44.53,44.55,252155.0,33.936,33.9741,33.9208,33.936,252155.0
2018-08-29 13:00:00,44.55,44.63,44.54,44.55,253618.0,33.936,33.9969,33.9284,33.936,253618.0
2018-08-29 13:30:00,44.55,44.55,44.44,44.46,216436.0,33.936,33.936,33.8522,33.8674,216436.0
2018-08-29 14:00:00,44.46,44.5,44.43,44.48,264810.0,33.8674,33.8979,33.8446,33.8827,264810.0
2018-08-29 14:30:00,44.48,44.52,44.45,44.47,231423.0,33.8827,33.9131,33.8598,33.8751,231423.0
2018-08-29 15:00:00,44.47,44.57,44.44,44.55,421447.0,33.8751,33.9512,33.8522,33.936,421447.0
2018-08-29 15:30:00,44.55,44.58,44.51,44.54,1030267.0,33.936,33.9589,33.9055,33.9284,1030267.0
2018-08-30 09:30:00,44.54,44.64,44.51,44.53,438733.0,33.9284,34.0046,33.9055,33.9208,438733.0
2018-08-30 10:00:00,44.52,44.63,44.47,44.53,392094.0,33.9131,33.9969,33.8751,33.9208,392094.0
2018-08-30 10:30:00,44.53,44.54,44.41,44.47,218490.0,33.9208,33.9284,33.8294,33.8751,218490.0
2018-08-30 11:00:00,44.47,44.48,44.41,44.44,242478.0,33.8751,33.8827,33.8294,33.8522,242478.0
2018-08-30 11:30:00,44.44,44.46,44.41,44.43,174485.0,33.8522,33.8674,33.8294,33.8446,174485.0
2018-08-30 12:00:00,44.43,44.44,44.37,44.37,249161.0,33.8446,33.8522,33.7989,33.7989,249161.0
2018-08-30 12:30:00,44.37,44.38,44.26,44.3,250001.0,33.7989,33.8065,33.7151,33.7456,250001.0
2018-08-30 13:00:00,44.3,44.38,44.3,44.37,248203.0,33.7456,33.8065,33.7456,33.7989,248203.0
2018-08-30 13:30:00,44.36,44.38,44.23,44.23,262237.0,33.7913,33.8065,33.6922,33.6922,262237.0
2018-08-30 14:00:00,44.23,44.24,44.07,44.15,353458.0,33.6922,33.6999,33.5704,33.6313,353458.0
2018-08-30 14:30:00,44.15,44.17,44.07,44.09,268601.0,33.6313,33.6465,33.5704,33.5856,268601.0
2018-08-30 15:00:00,44.09,44.16,44.06,44.09,384824.0,33.5856,33.6389,33.5627,33.5856,384824.0
2018-08-30 15:30:00,44.08,44.27,44.08,44.2,1116960.0,33.578,33.7227,33.578,33.6694,1116960.0
2018-08-31 09:30:00,44.18,44.37,44.13,44.36,421296.0,33.6542,33.7989,33.6161,33.7913,421296.0
2018-08-31 10:00:00,44.35,44.39,44.2,44.23,363110.0,33.7836,33.8141,33.6694,33.6922,363110.0
2018-08-31 10:30:00,44.23,44.29,44.13,44.16,172293.0,33.6922,33.7379,33.6161,33.6389,172293.0
2018-08-31 11:00:00,44.16,44.17,43.96,43.97,312774.0,33.6389,33.6465,33.4866,33.4942,312774.0
2018-08-31 11:30:00,43.97,43.98,43.87,43.93,305939.0,33.4942,33.5018,33.418,33.4637,305939.0
2018-08-31 12:00:00,43.94,43.96,43.8,43.8,267443.0,33.4713,33.4866,33.3647,33.3647,267443.0
2018-08-31 12:30:00,43.8,43.81,43.7,43.7,226446.0,33.3647,33.3723,33.2885,33.2885,226446.0
2018-08-31 13:00:00,43.71,43.76,43.68,43.73,182591.0,33.2961,33.3342,33.2733,33.3114,182591.0
2018-08-31 13:30:00,43.73,43.73,43.65,43.72,179485.0,33.3114,33.3114,33.2504,33.3037,179485.0
2018-08-31 14:00:00,43.72,43.76,43.67,43.7,255463.0,33.3037,33.3342,33.2657,33.2885,255463.0
2018-08-31 14:30:00,43.71,43.71,43.63,43.65,259077.0,33.2961,33.2961,33.2352,33.2504,259077.0
2018-08-31 15:00:00,43.65,43.73,43.63,43.69,322379.0,33.2504,33.3114,33.2352,33.2809,322379.0
2018-08-31 15:30:00,43.69,43.79,43.67,43.76,1284334.0,33.2809,33.3571,33.2657,33.3342,1284334.0
2018-09-04 09:30:00,43.77,44.24,43.72,44.22,1288254.0,33.3418,33.6999,33.3037,33.6846,1288254.0
2018-09-04 10:00:00,44.23,44.27,44.04,44.17,805925.0,33.6922,33.7227,33.5475,33.6465,805925.0
2018-09-04 10:30:00,44.17,44.24,44.06,44.09,494385.0,33.6465,33.6999,33.5627,33.5856,494385.0
2018-09-04 11:00:00,44.09,44.17,44.02,44.04,365628.0,33.5856,33.6465,33.5323,33.5475,365628.0
2018-09-04 11:30:00,44.04,44.04,43.96,44.01,345978.0,33.5475,33.5475,33.4866,33.5247,345978.0
2018-09-04 12:00:00,44.0,44.01,43.92,43.93,197704.0,33.517,33.5247,33.4561,33.4637,197704.0
2018-09-04 12:30:00,43.93,43.99,43.85,43.99,160599.0,33.4637,33.5094,33.4028,33.5094,160599.0
2018-09-04 13:00:00,43.98,43.99,43.95,43.97,155398.0,33.5018,33.5094,33.4789,33.4942,155398.0
2018-09-04 13:30:00,43.97,43.99,43.92,43.93,208901.0,33.4942,33.5094,33.4561,33.4637,208901.0
2018-09-04 14:00:00,43.94,43.97,43.83,43.87,287567.0,33.4713,33.4942,33.3875,33.418,287567.0
2018-09-04 14:30:00,43.87,43.9,43.84,43.84,290422.0,33.418,33.4409,33.3952,33.3952,290422.0
2018-09-04 15:00:00,43.84,43.85,43.78,43.81,297682.0,33.3952,33.4028,33.3495,33.3723,297682.0
2018-09-04 15:30:00,43.8,43.89,43.77,43.89,1195889.0,33.3647,33.4332,33.3418,33.4332,1195889.0
2018-09-05 09:30:00,43.89,44.24,43.82,44.19,809924.0,33.4332,33.6999,33.3799,33.6618,809924.0
2018-09-05 10:00:00,44.19,44.35,44.16,44.29,791161.0,33.6618,33.7836,33.6389,33.7379,791161.0
2018-09-05 10:30:00,44.3,44.57,44.29,44.48,1101268.0,33.7456,33.9512,33.7379,33.8827,1101268.0
2018-09-05 11:00:00,44.48,44.57,44.43,44.51,616990.0,33.8827,33.9512,33.8446,33.9055,616990.0
2018-09-05 11:30:00,44.52,44.55,44.47,44.52,427078.0,33.9131,33.936,33.8751,33.9131,427078.0
2018-09-05 12:00:00,44.52,44.53,44.36,44.37,220503.0,33.9131,33.9208,33.7913,33.7989,220503.0
2018-09-05 12:30:00,44.37,44.38,44.32,44.38,219206.0,33.7989,33.8065,33.7608,33.8065,219206.0
2018-09-05 13:00:00,44.38,44.43,44.33,44.36,425756.0,33.8065,33.8446,33.7684,33.7913,425756.0
2018-09-05 13:30:00,44.36,44.45,44.35,44.42,229359.0,33.7913,33.8598,33.7836,33.837,229359.0
2018-09-05 14:00:00,44.42,44.48,44.39,44.46,422395.0,33.837,33.8827,33.8141,33.8674,422395.0
2018-09-05 14:30:00,44.46,44.5,44.44,44.47,427593.0,33.8674,33.8979,33.8522,33.8751,427593.0
2018-09-05 15:00:00,44.46,44.52,44.44,44.5,614504.0,33.8674,33.9131,33.8522,33.8979,614504.0
2018-09-05 15:30:00,44.5,44.67,44.49,44.65,938788.0,33.8979,34.0274,33.8903,34.0122,938788.0
2018-09-06 09:30:00,44.8,44.92,44.65,44.85,662121.0,34.1264,34.2178,34.0122,34.1645,662121.0
2018-09-06 10:00:00,44.84,44.95,44.82,44.83,415190.0,34.1569,34.2407,34.1417,34.1493,415190.0
2018-09-06 10:30:00,44.82,45.31,44.82,45.27,628897.0,34.1417,34.5149,34.1417,34.4845,628897.0
2018-09-06 11:00:00,45.28,45.52,45.22,45.33,608655.0,34.4921,34.6749,34.4464,34.5302,608655.0
2018-09-06 11:30:00,45.33,45.45,45.27,45.44,445127.0,34.5302,34.6216,34.4845,34.614,445127.0
2018-09-06 12:00:00,45.43,45.55,45.4,45.55,500723.0,34.6063,34.6977,34.5835,34.6977,500723.0
2018-09-06 12:30:00,45.55,45.62,45.54,45.62,416922.0,34.6977,34.7511,34.6901,34.7511,416922.0
2018-09-06 13:00:00,45.62,45.77,45.61,45.76,611476.0,34.7511,34.8653,34.7435,34.8577,611476.0
2018-09-06 13:30:00,45.76,45.84,45.69,45.79,517511.0,34.8577,34.9187,34.8044,34.8806,517511.0
2018-09-06 14:00:00,45.78,45.79,45.69,45.73,286754.0,34.873,34.8806,34.8044,34.8349,286754.0
2018-09-06 14:30:00,45.72,45.91,45.72,45.9,698957.0,34.8272,34.972,34.8272,34.9644,698957.0
2018-09-06 15:00:00,45.9,45.98,45.83,45.95,1212047.0,34.9644,35.0253,34.911,35.0024,1212047.0
2018-09-06 15:30:00,45.95,45.96,45.72,45.78,1673110.0,35.0024,35.0101,34.8272,34.873,1673110.0
2018-09-07 09:30:00,45.34,45.48,44.88,44.98,1018841.0,34.5378,34.6444,34.1874,34.2636,1018841.0
2018-09-07 10:00:00,44.98,45.05,44.74,44.76,936138.0,34.2636,34.3169,34.0807,34.096,936138.0
2018-09-07 10:30:00,44.77,44.88,44.73,44.8,480443.0,34.1036,34.1874,34.0731,34.1264,480443.0
2018-09-07 11:00:00,44.8,44.82,44.63,44.69,664382.0,34.1264,34.1417,33.9969,34.0426,664382.0
2018-09-07 11:30:00,44.68,44.72,44.54,44.58,495627.0,34.035,34.0655,33.9284,33.9589,495627.0
2018-09-07 12:00:00,44.58,44.69,44.5,44.67,374379.0,33.9589,34.0426,33.8979,34.0274,374379.0
2018-09-07 12:30:00,44.67,44.7,44.57,44.58,326597.0,34.0274,34.0503,33.9512,33.9589,326597.0
2018-09-07 13:00:00,44.58,44.66,44.54,44.54,246171.0,33.9589,34.0198,33.9284,33.9284,246171.0
2018-09-07 13:30:00,44.55,44.57,44.52,44.55,212208.0,33.936,33.9512,33.9131,33.936,212208.0
2018-09-07 14:00:00,44.55,44.56,44.44,44.45,818255.0,33.936,33.9436,33.8522,33.8598,818255.0
2018-09-07 14:30:00,44.45,44.49,44.34,44.35,420143.0,33.8598,33.8903,33.776,33.7836,420143.0
2018-09-07 15:00:00,44.35,44.43,44.33,44.43,519400.0,33.7836,33.8446,33.7684,33.8446,519400.0
2018-09-07 15:30:00,44.42,44.44,44.32,44.34,1339557.0,33.837,33.8522,33.7608,33.776,1339557.0
2018-09-10 09:30:00,44.54,44.67,44.31,44.47,691450.0,33.9284,34.0274,33.7532,33.8751,691450.0
2018-09-10 10:00:00,44.47,44.58,44.41,44.44,325253.0,33.8751,33.9589,33.8294,33.8522,325253.0
2018-09-10 10:30:00,44.44,44.45,44.31,44.31,263012.0,33.8522,33.8598,33.7532,33.7532,263012.0
2018-09-10 11:00:00,44.32,44.38,44.29,44.36,193414.0,33.7608,33.8065,33.7379,33.7913,193414.0
2018-09-10 11:30:00,44.36,44.36,44.12,44.3,361592.0,33.7913,33.7913,33.6084,33.7456,361592.0
2018-09-10 12:00:00,44.3,44.35,44.28,44.33,144629.0,33.7456,33.7836,33.7303,33.7684,144629.0
2018-09-10 12:30:00,44.33,44.37,44.28,44.37,243607.0,33.7684,33.7989,33.7303,33.7989,243607.0
2018-09-10 13:00:00,44.37,44.41,44.36,44.4,202510.0,33.7989,33.8294,33.7913,33.8217,202510.0
2018-09-10 13:30:00,44.39,44.44,44.34,44.44,290403.0,33.8141,33.8522,33.776,33.8522,290403.0
2018-09-10 14:00:00,44.44,44.56,44.43,44.49,199796.0,33.8522,33.9436,33.8446,33.8903,199796.0
2018-09-10 14:30:00,44.48,44.51,44.42,44.44,265749.0,33.8827,33.9055,33.837,33.8522,265749.0
2018-09-10 15:00:00,44.43,44.45,44.39,44.41,591519.0,33.8446,33.8598,33.8141,33.8294,591519.0
2018-09-10 15:30:00,44.41,44.43,44.33,44.36,1545314.0,33.8294,33.8446,33.7684,33.7913,1545314.0
2018-09-11 09:30:00,44.37,44.42,44.1,44.18,667158.0,33.7989,33.837,33.5932,33.6542,667158.0
2018-09-11 10:00:00,44.18,44.23,44.13,44.16,265792.0,33.6542,33.6922,33.6161,33.6389,265792.0
2018-09-11 10:30:00,44.17,44.22,44.12,44.21,221657.0,33.6465,33.6846,33.6084,33.677,221657.0
2018-09-11 11:00:00,44.21,44.27,44.18,44.19,239724.0,33.677,33.7227,33.6542,33.6618,239724.0
2018-09-11 11:30:00,44.19,44.27,44.19,44.23,1038689.0,33.6618,33.7227,33.6618,33.6922,1038689.0
2018-09-11 12:00:00,44.23,44.23,44.11,44.12,153369.0,33.6922,33.6922,33.6008,33.6084,153369.0
2018-09-11 12:30:00,44.13,44.14,44.07,44.09,146976.0,33.6161,33.6237,33.5704,33.5856,146976.0
2018-09-11 13:00:00,44.09,44.1,44.0,44.08,268952.0,33.5856,33.5932,33.517,33.578,268952.0
2018-09-11 13:30:00,44.08,44.15,44.05,44.12,242752.0,33.578,33.6313,33.5551,33.6084,242752.0
2018-09-11 14:00:00,44.12,44.25,44.11,44.24,200871.0,33.6084,33.7075,33.6008,33.6999,200871.0
2018-09-11 14:30:00,44.23,44.27,44.18,44.25,319291.0,33.6922,33.7227,33.6542,33.7075,319291.0
2018-09-11 15:00:00,44.25,44.3,44.23,44.26,317729.0,33.7075,33.7456,33.6922,33.7151,317729.0
2018-09-11 15:30:00,44.26,44.26,44.16,44.18,978903.0,33.7151,33.7151,33.6389,33.6542,978903.0
2018-09-12 09:30:00,44.16,44.17,43.71,43.89,758355.0,33.6389,33.6465,33.2961,33.4332,758355.0
2018-09-12 10:00:00,43.9,44.28,43.88,44.28,407775.0,33.4409,33.7303,33.4256,33.7303,407775.0
2018-09-12 10:30:00,44.29,44.46,44.29,44.4,475206.0,33.7379,33.8674,33.7379,33.8217,475206.0
2018-09-12 11:00:00,44.41,44.42,44.12,44.16,201412.0,33.8294,33.837,33.6084,33.6389,201412.0
2018-09-12 11:30:00,44.17,44.35,44.1,44.29,215397.0,33.6465,33.7836,33.5932,33.7379,215397.0
2018-09-12 12:00:00,44.29,44.29,44.13,44.15,153653.0,33.7379,33.7379,33.6161,33.6313,153653.0
2018-09-12 12:30:00,44.15,44.2,44.14,44.2,122636.0,33.6313,33.6694,33.6237,33.6694,122636.0
2018-09-12 13:00:00,44.2,44.21,44.16,44.18,107900.0,33.6694,33.677,33.6389,33.6542,107900.0
2018-09-12 13:30:00,44.18,44.2,44.12,44.18,213503.0,33.6542,33.6694,33.6084,33.6542,213503.0
2018-09-12 14:00:00,44.18,44.23,44.15,44.17,225614.0,33.6542,33.6922,33.6313,33.6465,225614.0
2018-09-12 14:30:00,44.16,44.22,44.13,44.21,126092.0,33.6389,33.6846,33.6161,33.677,126092.0
2018-09-12 15:00:00,44.2,44.23,44.17,44.19,160841.0,33.6694,33.6922,33.6465,33.6618,160841.0
2018-09-12 15:30:00,44.19,44.22,44.11,44.12,556384.0,33.6618,33.6846,33.6008,33.6084,556384.0
2018-09-13 09:30:00,44.11,44.15,43.66,43.9,677619.0,33.6008,33.6313,33.258,33.4409,677619.0
2018-09-13 10:00:00,43.9,44.08,43.79,44.08,662394.0,33.4409,33.578,33.3571,33.578,662394.0
2018-09-13 10:30:00,44.07,44.09,43.92,44.05,313828.0,33.5704,33.5856,33.4561,33.5551,313828.0
2018-09-13 11:00:00,44.06,44.17,44.02,44.13,251543.0,33.5627,33.6465,33.5323,33.6161,251543.0
2018-09-13 11:30:00,44.13,44.15,44.05,44.13,125482.0,33.6161,33.6313,33.5551,33.6161,125482.0
2018-09-13 12:00:00,44.13,44.29,44.11,44.28,251785.0,33.6161,33.7379,33.6008,33.7303,251785.0
2018-09-13 12:30:00,44.29,44.3,44.21,44.27,122641.0,33.7379,33.7456,33.677,33.7227,122641.0
2018-09-13 13:00:00,44.26,44.27,44.2,44.21,202042.0,33.7151,33.7227,33.6694,33.677,202042.0
2018-09-13 13:30:00,44.2,44.25,44.18,44.19,195459.0,33.6694,33.7075,33.6542,33.6618,195459.0
2018-09-13 14:00:00,44.18,44.32,44.16,44.27,183849.0,33.6542,33.7608,33.6389,33.7227,183849.0
2018-09-13 14:30:00,44.27,44.33,44.25,44.31,177041.0,33.7227,33.7684,33.7075,33.7532,177041.0
2018-09-13 15:00:00,44.31,44.32,44.27,44.3,186199.0,33.7532,33.7608,33.7227,33.7456,186199.0
2018-09-13 15:30:00,44.3,44.32,44.25,44.29,518130.0,33.7456,33.7608,33.7075,33.7379,518130.0
2018-09-14 09:30:00,44.16,44.21,43.77,43.84,443504.0,33.6389,33.677,33.3418,33.3952,443504.0
2018-09-14 10:00:00,43.83,43.83,43.61,43.76,658537.0,33.3875,33.3875,33.22,33.3342,658537.0
2018-09-14 10:30:00,43.76,43.94,43.74,43.91,473347.0,33.3342,33.4713,33.319,33.4485,473347.0
2018-09-14 11:00:00,43.91,43.99,43.9,43.94,209625.0,33.4485,33.5094,33.4409,33.4713,209625.0
2018-09-14 11:30:00,43.94,44.01,43.93,43.98,165706.0,33.4713,33.5247,33.4637,33.5018,165706.0
2018-09-14 12:00:00,43.98,44.06,43.94,44.04,227052.0,33.5018,33.5627,33.4713,33.5475,227052.0
2018-09-14 12:30:00,44.04,44.07,44.0,44.03,105137.0,33.5475,33.5704,33.517,33.5399,105137.0
2018-09-14 13:00:00,44.03,44.15,44.02,44.11,109648.0,33.5399,33.6313,33.5323,33.6008,109648.0
2018-09-14 13:30:00,44.11,44.11,44.0,44.02,229077.0,33.6008,33.6008,33.517,33.5323,229077.0
2018-09-14 14:00:00,44.02,44.07,43.96,44.0,171234.0,33.5323,33.5704,33.4866,33.517,171234.0
2018-09-14 14:30:00,44.0,44.02,43.98,43.98,203586.0,33.517,33.5323,33.5018,33.5018,203586.0
2018-09-14 15:00:00,43.98,44.01,43.92,43.95,518088.0,33.5018,33.5247,33.4561,33.4789,518088.0
2018-09-14 15:30:00,43.95,43.99,43.89,43.9,929890.0,33.4789,33.5094,33.4332,33.4409,929890.0
2018-09-17 09:30:00,43.95,44.22,43.8,44.16,404452.0,33.4789,33.6846,33.3647,33.6389,404452.0
2018-09-17 10:00:00,44.17,44.32,44.14,44.15,399737.0,33.6465,33.7608,33.6237,33.6313,399737.0
2018-09-17 10:30:00,44.15,44.19,44.06,44.09,308630.0,33.6313,33.6618,33.5627,33.5856,308630.0
2018-09-17 11:00:00,44.09,44.15,44.01,44.1,287610.0,33.5856,33.6313,33.5247,33.5932,287610.0
2018-09-17 11:30:00,44.09,44.2,44.09,44.15,231374.0,33.5856,33.6694,33.5856,33.6313,231374.0
2018-09-17 12:00:00,44.14,44.19,44.11,44.17,109247.0,33.6237,33.6618,33.6008,33.6465,109247.0
2018-09-17 12:30:00,44.17,44.17,44.03,44.08,102747.0,33.6465,33.6465,33.5399,33.578,102747.0
2018-09-17 13:00:00,44.08,44.17,44.06,44.15,108152.0,33.578,33.6465,33.5627,33.6313,108152.0
2018-09-17 13:30:00,44.16,44.18,44.08,44.11,152908.0,33.6389,33.6542,33.578,33.6008,152908.0
2018-09-17 14:00:00,44.11,44.2,44.11,44.19,214005.0,33.6008,33.6694,33.6008,33.6618,214005.0
2018-09-17 14:30:00,44.19,44.25,44.16,44.25,215774.0,33.6618,33.7075,33.6389,33.7075,215774.0
2018-09-17 15:00:00,44.24,44.38,44.22,44.38,295093.0,33.6999,33.8065,33.6846,33.8065,295093.0
2018-09-17 15:30:00,44.38,44.46,44.33,44.38,662533.0,33.8065,33.8674,33.7684,33.8065,662533.0
2018-09-18 09:30:00,44.38,44.44,44.26,44.37,456622.0,33.8065,33.8522,33.7151,33.7989,456622.0
2018-09-18 10:00:00,44.37,44.41,44.23,44.39,276752.0,33.7989,33.8294,33.6922,33.8141,276752.0
2018-09-18 10:30:00,44.39,44.51,44.34,44.48,314755.0,33.8141,33.9055,33.776,33.8827,314755.0
2018-09-18 11:00:00,44.48,44.63,44.46,44.57,272731.0,33.8827,33.9969,33.8674,33.9512,272731.0
2018-09-18 11:30:00,44.58,44.61,44.43,44.48,215928.0,33.9589,33.9817,33.8446,33.8827,215928.0
2018-09-18 12:00:00,44.48,44.51,44.43,44.51,130722.0,33.8827,33.9055,33.8446,33.9055,130722.0
2018-09-18 12:30:00,44.51,44.52,44.45,44.5,140883.0,33.9055,33.9131,33.8598,33.8979,140883.0
2018-09-18 13:00:00,44.5,44.63,44.5,44.62,155040.0,33.8979,33.9969,33.8979,33.9893,155040.0
2018-09-18 13:30:00,44.62,44.7,44.6,44.7,245556.0,33.9893,34.0503,33.9741,34.0503,245556.0
2018-09-18 14:00:00,44.7,44.74,44.67,44.74,342964.0,34.0503,34.0807,34.0274,34.0807,342964.0
2018-09-18 14:30:00,44.74,44.79,44.73,44.77,244956.0,34.0807,34.1188,34.0731,34.1036,244956.0
2018-09-18 15:00:00,44.77,44.88,44.72,44.84,353036.0,34.1036,34.1874,34.0655,34.1569,353036.0
2018-09-18 15:30:00,44.84,44.87,44.76,44.8,1065516.0,34.1569,34.1798,34.096,34.1264,1065516.0
2018-09-19 09:30:00,44.81,44.81,44.43,44.58,419829.0,34.1341,34.1341,33.8446,33.9589,419829.0
2018-09-19 10:00:00,44.58,44.58,44.42,44.56,403804.0,33.9589,33.9589,33.837,33.9436,403804.0
2018-09-19 10:30:00,44.56,44.56,44.3,44.36,517691.0,33.9436,33.9436,33.7456,33.7913,517691.0
2018-09-19 11:00:00,44.35,44.39,44.14,44.14,280271.0,33.7836,33.8141,33.6237,33.6237,280271.0
2018-09-19 11:30:00,44.14,44.18,44.07,44.14,452003.0,33.6237,33.6542,33.5704,33.6237,452003.0
2018-09-19 12:00:00,44.14,44.22,44.13,44.18,232924.0,33.6237,33.6846,33.6161,33.6542,232924.0
2018-09-19 12:30:00,44.18,44.21,44.09,44.1,150040.0,33.6542,33.677,33.5856,33.5932,150040.0
2018-09-19 13:00:00,44.09,44.09,43.94,43.97,207515.0,33.5856,33.5856,33.4713,33.4942,207515.0
2018-09-19 13:30:00,43.97,43.99,43.84,43.84,261903.0,33.4942,33.5094,33.3952,33.3952,261903.0
2018-09-19 14:00:00,43.85,43.88,43.8,43.8,333690.0,33.4028,33.4256,33.3647,33.3647,333690.0
2018-09-19 14:30:00,43.81,43.85,43.73,43.79,332257.0,33.3723,33.4028,33.3114,33.3571,332257.0
2018-09-19 15:00:00,43.78,43.95,43.77,43.87,732026.0,33.3495,33.4789,33.3418,33.418,732026.0
2018-09-19 15:30:00,43.87,43.87,43.55,43.69,1983656.0,33.418,33.418,33.1742,33.2809,1983656.0
2018-09-20 09:30:00,43.65,43.68,43.12,43.4,977408.0,33.2504,33.2733,32.8467,33.06,977408.0
2018-09-20 10:00:00,43.4,43.4,43.1,43.26,1023125.0,33.06,33.06,32.8315,32.9533,1023125.0
2018-09-20 10:30:00,43.26,43.41,43.17,43.21,717424.0,32.9533,33.0676,32.8848,32.9153,717424.0
2018-09-20 11:00:00,43.2,43.31,43.16,43.27,692512.0,32.9076,32.9914,32.8772,32.961,692512.0
2018-09-20 11:30:00,43.27,43.29,43.16,43.25,660731.0,32.961,32.9762,32.8772,32.9457,660731.0
2018-09-20 12:00:00,43.26,43.29,43.21,43.25,358755.0,32.9533,32.9762,32.9153,32.9457,358755.0
2018-09-20 12:30:00,43.25,43.27,43.19,43.24,676948.0,32.9457,32.961,32.9,32.9381,676948.0
2018-09-20 13:00:00,43.23,43.32,43.23,43.3,378413.0,32.9305,32.999,32.9305,32.9838,378413.0
2018-09-20 13:30:00,43.31,43.31,43.21,43.21,446766.0,32.9914,32.9914,32.9153,32.9153,446766.0
2018-09-20 14:00:00,43.22,43.34,43.21,43.33,335436.0,32.9229,33.0143,32.9153,33.0067,335436.0
2018-09-20 14:30:00,43.33,43.35,43.26,43.3,560437.0,33.0067,33.0219,32.9533,32.9838,560437.0
2018-09-20 15:00:00,43.3,43.36,43.28,43.33,597187.0,32.9838,33.0295,32.9686,33.0067,597187.0
2018-09-20 15:30:00,43.33,43.34,43.28,43.29,1116749.0,33.0067,33.0143,32.9686,32.9762,1116749.0
2018-09-21 09:30:00,43.21,43.46,43.15,43.46,3944353.0,32.9153,33.1057,32.8695,33.1057,3944353.0
2018-09-21 10:00:00,43.45,43.61,43.32,43.6,552526.0,33.0981,33.22,32.999,33.2123,552526.0
2018-09-21 10:30:00,43.6,43.7,43.53,43.68,287993.0,33.2123,33.2885,33.159,33.2733,287993.0
2018-09-21 11:00:00,43.68,43.7,43.59,43.62,270562.0,33.2733,33.2885,33.2047,33.2276,270562.0
2018-09-21 11:30:00,43.62,43.67,43.48,43.65,314063.0,33.2276,33.2657,33.1209,33.2504,314063.0
2018-09-21 12:00:00,43.65,43.84,43.64,43.82,324188.0,33.2504,33.3952,33.2428,33.3799,324188.0
2018-09-21 12:30:00,43.82,43.88,43.79,43.87,253885.0,33.3799,33.4256,33.3571,33.418,253885.0
2018-09-21 13:00:00,43.87,43.96,43.87,43.94,372735.0,33.418,33.4866,33.418,33.4713,372735.0
2018-09-21 13:30:00,43.94,44.06,43.93,44.05,351930.0,33.4713,33.5627,33.4637,33.5551,351930.0
2018-09-21 14:00:00,44.05,44.08,43.99,44.07,358831.0,33.5551,33.578,33.5094,33.5704,358831.0
2018-09-21 14:30:00,44.07,44.11,44.04,44.06,319927.0,33.5704,33.6008,33.5475,33.5627,319927.0
2018-09-21 15:00:00,44.05,44.11,44.04,44.1,467105.0,33.5551,33.6008,33.5475,33.5932,467105.0
2018-09-21 15:30:00,44.1,44.14,44.0,44.01,1573519.0,33.5932,33.6237,33.517,33.5247,1573519.0
2018-09-24 09:30:00,43.91,44.18,43.84,43.94,582378.0,33.4485,33.6542,33.3952,33.4713,582378.0
2018-09-24 10:00:00,43.93,44.11,43.92,43.95,390922.0,33.4637,33.6008,33.4561,33.4789,390922.0
2018-09-24 10:30:00,43.95,44.03,43.88,44.02,906781.0,33.4789,33.5399,33.4256,33.5323,906781.0
2018-09-24 11:00:00,44.01,44.14,43.95,43.97,345889.0,33.5247,33.6237,33.4789,33.4942,345889.0
2018-09-24 11:30:00,43.97,43.99,43.87,43.89,236413.0,33.4942,33.5094,33.418,33.4332,236413.0
2018-09-24 12:00:00,43.89,43.98,43.88,43.97,158382.0,33.4332,33.5018,33.4256,33.4942,158382.0
2018-09-24 12:30:00,43.98,44.04,43.92,44.02,593437.0,33.5018,33.5475,33.4561,33.5323,593437.0
2018-09-24 13:00:00,44.02,44.02,43.88,43.92,174733.0,33.5323,33.5323,33.4256,33.4561,174733.0
2018-09-24 13:30:00,43.93,43.95,43.78,43.79,237058.0,33.4637,33.4789,33.3495,33.3571,237058.0
2018-09-24 14:00:00,43.8,43.82,43.69,43.7,225579.0,33.3647,33.3799,33.2809,33.2885,225579.0
2018-09-24 14:30:00,43.69,43.74,43.64,43.66,269107.0,33.2809,33.319,33.2428,33.258,269107.0
2018-09-24 15:00:00,43.66,44.31,43.6,43.93,2220705.0,33.258,33.7532,33.2123,33.4637,2220705.0
2018-09-24 15:30:00,43.93,44.01,43.78,43.82,1318418.0,33.4637,33.5247,33.3495,33.3799,1318418.0
2018-09-25 09:30:00,43.43,43.46,43.0,43.09,1393293.0,33.0828,33.1057,32.7553,32.8238,1393293.0
2018-09-25 10:00:00,43.1,43.26,43.06,43.16,590062.0,32.8315,32.9533,32.801,32.8772,590062.0
2018-09-25 10:30:00,43.16,43.22,43.1,43.22,472909.0,32.8772,32.9229,32.8315,32.9229,472909.0
2018-09-25 11:00:00,43.21,43.22,43.01,43.02,318747.0,32.9153,32.9229,32.7629,32.7705,318747.0
2018-09-25 11:30:00,43.02,43.04,42.93,42.96,542454.0,32.7705,32.7858,32.702,32.7248,542454.0
2018-09-25 12:00:00,42.96,43.01,42.84,42.89,424031.0,32.7248,32.7629,32.6334,32.6715,424031.0
2018-09-25 12:30:00,42.89,42.93,42.85,42.86,296441.0,32.6715,32.702,32.641,32.6486,296441.0
2018-09-25 13:00:00,42.86,42.93,42.86,42.9,229626.0,32.6486,32.702,32.6486,32.6791,229626.0
2018-09-25 13:30:00,42.9,42.93,42.87,42.91,272767.0,32.6791,32.702,32.6563,32.6867,272767.0
2018-09-25 14:00:00,42.92,43.02,42.9,42.94,329417.0,32.6943,32.7705,32.6791,32.7096,329417.0
2018-09-25 14:30:00,42.94,42.97,42.9,42.91,379552.0,32.7096,32.7324,32.6791,32.6867,379552.0
2018-09-25 15:00:00,42.91,42.91,42.78,42.8,458604.0,32.6867,32.6867,32.5877,32.6029,458604.0
2018-09-25 15:30:00,42.81,42.84,42.68,42.73,2116066.0,32.6106,32.6334,32.5115,32.5496,2116066.0
2018-09-26 09:30:00,42.86,43.17,42.77,42.84,605211.0,32.6486,32.8848,32.5801,32.6334,605211.0
2018-09-26 10:00:00,42.83,42.97,42.77,42.87,363006.0,32.6258,32.7324,32.5801,32.6563,363006.0
2018-09-26 10:30:00,42.87,42.87,42.71,42.76,383359.0,32.6563,32.6563,32.5344,32.5725,383359.0
2018-09-26 11:00:00,42.76,42.86,42.73,42.86,265517.0,32.5725,32.6486,32.5496,32.6486,265517.0
2018-09-26 11:30:00,42.86,43.01,42.84,42.88,216986.0,32.6486,32.7629,32.6334,32.6639,216986.0
2018-09-26 12:00:00,42.88,42.94,42.87,42.93,169415.0,32.6639,32.7096,32.6563,32.702,169415.0
2018-09-26 12:30:00,42.92,43.03,42.9,43.02,177689.0,32.6943,32.7781,32.6791,32.7705,177689.0
2018-09-26 13:00:00,43.02,43.06,42.99,43.05,231456.0,32.7705,32.801,32.7477,32.7934,231456.0
2018-09-26 13:30:00,43.05,43.15,42.98,43.02,377359.0,32.7934,32.8695,32.74,32.7705,377359.0
2018-09-26 14:00:00,43.02,43.2,43.01,43.06,1160161.0,32.7705,32.9076,32.7629,32.801,1160161.0
2018-09-26 14:30:00,43.06,43.09,42.8,42.89,670830.0,32.801,32.8238,32.6029,32.6715,670830.0
2018-09-26 15:00:00,42.88,42.92,42.77,42.82,649833.0,32.6639,32.6943,32.5801,32.6182,649833.0
2018-09-26 15:30:00,42.8,42.81,42.57,42.66,1560545.0,32.6029,32.6106,32.4277,32.4963,1560545.0
2018-09-27 09:30:00,42.69,43.68,42.65,43.58,1900810.0,32.5191,33.2733,32.4887,33.1971,1900810.0
2018-09-27 10:00:00,43.58,43.58,43.43,43.52,886779.0,33.1971,33.1971,33.0828,33.1514,886779.0
2018-09-27 10:30:00,43.52,43.63,43.48,43.55,501680.0,33.1514,33.2352,33.1209,33.1742,501680.0
2018-09-27 11:00:00,43.54,43.65,43.51,43.61,343576.0,33.1666,33.2504,33.1438,33.22,343576.0
2018-09-27 11:30:00,43.6,43.65,43.55,43.61,322894.0,33.2123,33.2504,33.1742,33.22,322894.0
2018-09-27 12:00:00,43.62,43.74,43.56,43.61,425586.0,33.2276,33.319,33.1819,33.22,425586.0
2018-09-27 12:30:00,43.62,43.66,43.58,43.65,202533.0,33.2276,33.258,33.1971,33.2504,202533.0
2018-09-27 13:00:00,43.65,43.67,43.61,43.63,227896.0,33.2504,33.2657,33.22,33.2352,227896.0
2018-09-27 13:30:00,43.63,43.65,43.45,43.46,268963.0,33.2352,33.2504,33.0981,33.1057,268963.0
2018-09-27 14:00:00,43.45,43.52,43.42,43.45,322958.0,33.0981,33.1514,33.0752,33.0981,322958.0
2018-09-27 14:30:00,43.45,43.46,43.25,43.27,430819.0,33.0981,33.1057,32.9457,32.961,430819.0
2018-09-27 15:00:00,43.27,43.27,43.12,43.13,538823.0,32.961,32.961,32.8467,32.8543,538823.0
2018-09-27 15:30:00,43.13,43.25,43.06,43.24,1382242.0,32.8543,32.9457,32.801,32.9381,1382242.0
2018-09-28 09:30:00,43.33,43.72,43.28,43.64,768442.0,33.0067,33.3037,32.9686,33.2428,768442.0
2018-09-28 10:00:00,43.63,43.65,43.47,43.62,526063.0,33.2352,33.2504,33.1133,33.2276,526063.0
2018-09-28 10:30:00,43.61,43.77,43.61,43.64,483767.0,33.22,33.3418,33.22,33.2428,483767.0
2018-09-28 11:00:00,43.64,43.69,43.5,43.59,276121.0,33.2428,33.2809,33.1362,33.2047,276121.0
2018-09-28 11:30:00,43.6,43.65,43.54,43.59,221142.0,33.2123,33.2504,33.1666,33.2047,221142.0
2018-09-28 12:00:00,43.6,43.63,43.55,43.62,218505.0,33.2123,33.2352,33.1742,33.2276,218505.0
2018-09-28 12:30:00,43.63,43.63,43.57,43.59,281065.0,33.2352,33.2352,33.1895,33.2047,281065.0
2018-09-28 13:00:00,43.6,43.68,43.6,43.68,206738.0,33.2123,33.2733,33.2123,33.2733,206738.0
2018-09-28 13:30:00,43.67,43.7,43.63,43.69,255390.0,33.2657,33.2885,33.2352,33.2809,255390.0
2018-09-28 14:00:00,43.68,43.69,43.54,43.57,311783.0,33.2733,33.2809,33.1666,33.1895,311783.0
2018-09-28 14:30:00,43.57,43.6,43.5,43.52,182486.0,33.1895,33.2123,33.1362,33.1514,182486.0
2018-09-28 15:00:00,43.52,43.66,43.51,43.57,403293.0,33.1514,33.258,33.1438,33.1895,403293.0
2018-09-28 15:30:00,43.57,43.62,43.51,43.59,1577609.0,33.1895,33.2276,33.1438,33.2047,1577609.0
2018-10-01 09:30:00,43.49,43.5,42.93,43.01,652037.0,33.1285,33.1362,32.702,32.7629,652037.0
2018-10-01 10:00:00,43.01,43.15,43.0,43.14,409124.0,32.7629,32.8695,32.7553,32.8619,409124.0
2018-10-01 10:30:00,43.15,43.21,43.05,43.07,296640.0,32.8695,32.9153,32.7934,32.8086,296640.0
2018-10-01 11:00:00,43.07,43.18,43.06,43.1,238742.0,32.8086,32.8924,32.801,32.8315,238742.0
2018-10-01 11:30:00,43.09,43.2,43.09,43.17,219034.0,32.8238,32.9076,32.8238,32.8848,219034.0
2018-10-01 12:00:00,43.18,43.22,43.14,43.15,159249.0,32.8924,32.9229,32.8619,32.8695,159249.0
2018-10-01 12:30:00,43.15,43.22,43.12,43.22,142497.0,32.8695,32.9229,32.8467,32.9229,142497.0
2018-10-01 13:00:00,43.22,43.25,43.15,43.23,131073.0,32.9229,32.9457,32.8695,32.9305,131073.0
2018-10-01 13:30:00,43.23,43.29,43.23,43.24,136241.0,32.9305,32.9762,32.9305,32.9381,136241.0
2018-10-01 14:00:00,43.23,43.3,43.21,43.29,206078.0,32.9305,32.9838,32.9153,32.9762,206078.0
2018-10-01 14:30:00,43.3,43.34,43.27,43.32,203837.0,32.9838,33.0143,32.961,32.999,203837.0
2018-10-01 15:00:00,43.31,43.32,43.24,43.26,284704.0,32.9914,32.999,32.9381,32.9533,284704.0
2018-10-01 15:30:00,43.25,43.26,43.13,43.18,684835.0,32.9457,32.9533,32.8543,32.8924,684835.0
2018-10-02 09:30:00,43.36,43.55,43.24,43.33,450902.0,33.0295,33.1742,32.9381,33.0067,450902.0
2018-10-02 10:00:00,43.34,43.54,43.33,43.42,287204.0,33.0143,33.1666,33.0067,33.0752,287204.0
2018-10-02 10:30:00,43.42,43.52,43.37,43.47,224837.0,33.0752,33.1514,33.0371,33.1133,224837.0
2018-10-02 11:00:00,43.47,43.51,43.33,43.36,256257.0,33.1133,33.1438,33.0067,33.0295,256257.0
2018-10-02 11:30:00,43.36,43.6,43.35,43.59,154870.0,33.0295,33.2123,33.0219,33.2047,154870.0
2018-10-02 12:00:00,43.6,43.67,43.58,43.61,200838.0,33.2123,33.2657,33.1971,33.22,200838.0
2018-10-02 12:30:00,43.61,43.64,43.5,43.58,192906.0,33.22,33.2428,33.1362,33.1971,192906.0
2018-10-02 13:00:00,43.59,43.64,43.57,43.6,147224.0,33.2047,33.2428,33.1895,33.2123,147224.0
2018-10-02 13:30:00,43.59,43.61,43.54,43.56,109760.0,33.2047,33.22,33.1666,33.1819,109760.0
2018-10-02 14:00:00,43.56,43.61,43.54,43.6,183322.0,33.1819,33.22,33.1666,33.2123,183322.0
2018-10-02 14:30:00,43.6,43.61,43.5,43.51,208635.0,33.2123,33.22,33.1362,33.1438,208635.0
2018-10-02 15:00:00,43.51,43.53,43.44,43.47,341659.0,33.1438,33.159,33.0905,33.1133,341659.0
2018-10-02 15:30:00,43.48,43.49,43.43,43.44,912948.0,33.1209,33.1285,33.0828,33.0905,912948.0
2018-10-03 09:30:00,43.41,43.46,43.26,43.34,522674.0,33.0676,33.1057,32.9533,33.0143,522674.0
2018-10-03 10:00:00,43.35,43.36,43.14,43.18,396978.0,33.0219,33.0295,32.8619,32.8924,396978.0
2018-10-03 10:30:00,43.17,43.35,43.11,43.35,262339.0,32.8848,33.0219,32.8391,33.0219,262339.0
2018-10-03 11:00:00,43.35,43.36,43.17,43.17,174213.0,33.0219,33.0295,32.8848,32.8848,174213.0
2018-10-03 11:30:00,43.18,43.19,42.91,42.93,410396.0,32.8924,32.9,32.6867,32.702,410396.0
2018-10-03 12:00:00,42.93,42.96,42.85,42.9,307017.0,32.702,32.7248,32.641,32.6791,307017.0
2018-10-03 12:30:00,42.9,42.92,42.81,42.83,202757.0,32.6791,32.6943,32.6106,32.6258,202757.0
2018-10-03 13:00:00,42.82,42.83,42.73,42.77,254709.0,32.6182,32.6258,32.5496,32.5801,254709.0
2018-10-03 13:30:00,42.77,42.81,42.72,42.77,228723.0,32.5801,32.6106,32.542,32.5801,228723.0
2018-10-03 14:00:00,42.77,42.86,42.73,42.74,274395.0,32.5801,32.6486,32.5496,32.5572,274395.0
2018-10-03 14:30:00,42.73,42.74,42.51,42.64,518956.0,32.5496,32.5572,32.382,32.4811,518956.0
2018-10-03 15:00:00,42.65,42.73,42.61,42.71,371188.0,32.4887,32.5496,32.4582,32.5344,371188.0
2018-10-03 15:30:00,42.71,42.8,42.65,42.78,731869.0,32.5344,32.6029,32.4887,32.5877,731869.0
2018-10-04 09:30:00,42.68,42.8,42.54,42.59,624657.0,32.5115,32.6029,32.4049,32.443,624657.0
2018-10-04 10:00:00,42.59,42.74,42.54,42.7,409893.0,32.443,32.5572,32.4049,32.5268,409893.0
2018-10-04 10:30:00,42.7,42.89,42.69,42.87,493995.0,32.5268,32.6715,32.5191,32.6563,493995.0
2018-10-04 11:00:00,42.86,43.1,42.73,43.07,439328.0,32.6486,32.8315,32.5496,32.8086,439328.0
2018-10-04 11:30:00,43.08,43.29,42.95,43.25,642795.0,32.8162,32.9762,32.7172,32.9457,642795.0
2018-10-04 12:00:00,43.25,43.35,43.11,43.13,736914.0,32.9457,33.0219,32.8391,32.8543,736914.0
2018-10-04 12:30:00,43.13,43.19,43.05,43.16,565446.0,32.8543,32.9,32.7934,32.8772,565446.0
2018-10-04 13:00:00,43.16,43.18,43.05,43.12,300261.0,32.8772,32.8924,32.7934,32.8467,300261.0
2018-10-04 13:30:00,43.11,43.14,43.04,43.05,310552.0,32.8391,32.8619,32.7858,32.7934,310552.0
2018-10-04 14:00:00,43.05,43.09,42.96,42.97,272337.0,32.7934,32.8238,32.7248,32.7324,272337.0
2018-10-04 14:30:00,42.96,43.05,42.96,43.05,269369.0,32.7248,32.7934,32.7248,32.7934,269369.0
2018-10-04 15:00:00,43.04,43.07,42.87,42.91,426490.0,32.7858,32.8086,32.6563,32.6867,426490.0
2018-10-04 15:30:00,42.91,43.03,42.89,42.99,1458418.0,32.6867,32.7781,32.6715,32.7477,1458418.0
2018-10-05 09:30:00,43.05,43.26,42.98,43.22,481914.0,32.7934,32.9533,32.74,32.9229,481914.0
2018-10-05 10:00:00,43.22,43.35,43.19,43.26,473129.0,32.9229,33.0219,32.9,32.9533,473129.0
2018-10-05 10:30:00,43.26,43.36,43.1,43.27,432583.0,32.9533,33.0295,32.8315,32.961,432583.0
2018-10-05 11:00:00,43.26,43.47,43.23,43.39,333224.0,32.9533,33.1133,32.9305,33.0524,333224.0
2018-10-05 11:30:00,43.39,43.54,43.38,43.43,275299.0,33.0524,33.1666,33.0447,33.0828,275299.0
2018-10-05 12:00:00,43.43,43.63,43.43,43.52,351469.0,33.0828,33.2352,33.0828,33.1514,351469.0
2018-10-05 12:30:00,43.53,43.71,43.47,43.66,331819.0,33.159,33.2961,33.1133,33.258,331819.0
2018-10-05 13:00:00,43.67,43.84,43.62,43.81,339152.0,33.2657,33.3952,33.2276,33.3723,339152.0
2018-10-05 13:30:00,43.81,43.93,43.75,43.82,390915.0,33.3723,33.4637,33.3266,33.3799,390915.0
2018-10-05 14:00:00,43.82,43.94,43.79,43.89,330390.0,33.3799,33.4713,33.3571,33.4332,330390.0
2018-10-05 14:30:00,43.89,43.91,43.82,43.91,252703.0,33.4332,33.4485,33.3799,33.4485,252703.0
2018-10-05 15:00:00,43.91,43.94,43.8,43.88,269293.0,33.4485,33.4713,33.3647,33.4256,269293.0
2018-10-05 15:30:00,43.88,43.91,43.69,43.72,838916.0,33.4256,33.4485,33.2809,33.3037,838916.0
2018-10-08 09:30:00,43.81,44.1,43.75,43.85,433125.0,33.3723,33.5932,33.3266,33.4028,433125.0
2018-10-08 10:00:00,43.85,43.98,43.66,43.68,220477.0,33.4028,33.5018,33.258,33.2733,220477.0
2018-10-08 10:30:00,43.68,44.0,43.68,43.96,188859.0,33.2733,33.517,33.2733,33.4866,188859.0
2018-10-08 11:00:00,43.96,44.15,43.92,44.14,308779.0,33.4866,33.6313,33.4561,33.6237,308779.0
2018-10-08 11:30:00,44.13,44.34,44.08,44.23,584725.0,33.6161,33.776,33.578,33.6922,584725.0
2018-10-08 12:00:00,44.23,44.34,44.18,44.22,398866.0,33.6922,33.776,33.6542,33.6846,398866.0
2018-10-08 12:30:00,44.21,44.34,44.15,44.34,291060.0,33.677,33.776,33.6313,33.776,291060.0
2018-10-08 13:00:00,44.34,44.34,44.22,44.23,205141.0,33.776,33.776,33.6846,33.6922,205141.0
2018-10-08 13:30:00,44.24,44.26,44.17,44.21,210663.0,33.6999,33.7151,33.6465,33.677,210663.0
2018-10-08 14:00:00,44.21,44.27,44.15,44.24,215605.0,33.677,33.7227,33.6313,33.6999,215605.0
2018-10-08 14:30:00,44.23,44.23,44.09,44.11,191582.0,33.6922,33.6922,33.5856,33.6008,191582.0
2018-10-08 15:00:00,44.11,44.13,43.98,44.09,409658.0,33.6008,33.6161,33.5018,33.5856,409658.0
2018-10-08 15:30:00,44.09,44.1,43.9,43.92,1010252.0,33.5856,33.5932,33.4409,33.4561,1010252.0
2018-10-09 09:30:00,43.98,44.23,43.81,44.09,502700.0,33.5018,33.6922,33.3723,33.5856,502700.0
2018-10-09 10:00:00,44.08,44.35,43.98,44.15,497499.0,33.578,33.7836,33.5018,33.6313,497499.0
2018-10-09 10:30:00,44.14,44.35,44.08,44.26,452211.0,33.6237,33.7836,33.578,33.7151,452211.0
2018-10-09 11:00:00,44.26,44.33,44.13,44.21,336393.0,33.7151,33.7684,33.6161,33.677,336393.0
2018-10-09 11:30:00,44.2,44.23,43.99,44.06,250742.0,33.6694,33.6922,33.5094,33.5627,250742.0
2018-10-09 12:00:00,44.05,44.12,43.95,43.98,205860.0,33.5551,33.6084,33.4789,33.5018,205860.0
2018-10-09 12:30:00,43.99,44.03,43.95,43.97,217427.0,33.5094,33.5399,33.4789,33.4942,217427.0
2018-10-09 13:00:00,43.97,43.98,43.89,43.94,181132.0,33.4942,33.5018,33.4332,33.4713,181132.0
2018-10-09 13:30:00,43.94,44.0,43.83,44.0,203460.0,33.4713,33.517,33.3875,33.517,203460.0
2018-10-09 14:00:00,43.99,44.12,43.97,44.05,372132.0,33.5094,33.6084,33.4942,33.5551,372132.0
2018-10-09 14:30:00,44.05,44.22,44.04,44.22,335524.0,33.5551,33.6846,33.5475,33.6846,335524.0
2018-10-09 15:00:00,44.21,44.23,44.09,44.11,346591.0,33.677,33.6922,33.5856,33.6008,346591.0
2018-10-09 15:30:00,44.1,44.2,44.08,44.12,908550.0,33.5932,33.6694,33.578,33.6084,908550.0
2018-10-10 09:30:00,44.19,44.57,44.06,44.51,636092.0,33.6618,33.9512,33.5627,33.9055,636092.0
2018-10-10 10:00:00,44.5,44.64,44.06,44.06,483788.0,33.8979,34.0046,33.5627,33.5627,483788.0
2018-10-10 10:30:00,44.07,44.46,44.05,44.37,450954.0,33.5704,33.8674,33.5551,33.7989,450954.0
2018-10-10 11:00:00,44.37,44.52,44.33,44.34,359196.0,33.7989,33.9131,33.7684,33.776,359196.0
2018-10-10 11:30:00,44.34,44.44,44.22,44.33,357274.0,33.776,33.8522,33.6846,33.7684,357274.0
2018-10-10 12:00:00,44.33,44.48,44.33,44.46,341462.0,33.7684,33.8827,33.7684,33.8674,341462.0
2018-10-10 12:30:00,44.46,44.53,44.42,44.52,220113.0,33.8674,33.9208,33.837,33.9131,220113.0
2018-10-10 13:00:00,44.51,44.54,44.34,44.36,228177.0,33.9055,33.9284,33.776,33.7913,228177.0
2018-10-10 13:30:00,44.37,44.51,44.34,44.34,224636.0,33.7989,33.9055,33.776,33.776,224636.0
2018-10-10 14:00:00,44.34,44.46,44.26,44.43,303028.0,33.776,33.8674,33.7151,33.8446,303028.0
2018-10-10 14:30:00,44.42,44.5,44.34,44.35,270183.0,33.837,33.8979,33.776,33.7836,270183.0
2018-10-10 15:00:00,44.34,44.38,44.21,44.37,361836.0,33.776,33.8065,33.677,33.7989,361836.0
2018-10-10 15:30:00,44.37,44.38,43.93,43.95,1134042.0,33.7989,33.8065,33.4637,33.4789,1134042.0
2018-10-11 09:30:00,44.1,44.2,43.42,43.51,676352.0,33.5932,33.6694,33.0752,33.1438,676352.0
2018-10-11 10:00:00,43.51,44.12,43.51,43.84,612778.0,33.1438,33.6084,33.1438,33.3952,612778.0
2018-10-11 10:30:00,43.84,43.95,43.68,43.74,396047.0,33.3952,33.4789,33.2733,33.319,396047.0
2018-10-11 11:00:00,43.74,43.97,43.58,43.64,443572.0,33.319,33.4942,33.1971,33.2428,443572.0
2018-10-11 11:30:00,43.65,43.79,43.45,43.78,419591.0,33.2504,33.3571,33.0981,33.3495,419591.0
2018-10-11 12:00:00,43.77,43.78,43.55,43.75,329916.0,33.3418,33.3495,33.1742,33.3266,329916.0
2018-10-11 12:30:00,43.75,43.8,43.55,43.64,223543.0,33.3266,33.3647,33.1742,33.2428,223543.0
2018-10-11 13:00:00,43.63,43.77,43.63,43.65,187239.0,33.2352,33.3418,33.2352,33.2504,187239.0
2018-10-11 13:30:00,43.66,43.68,43.58,43.64,179759.0,33.258,33.2733,33.1971,33.2428,179759.0
2018-10-11 14:00:00,43.63,43.66,43.54,43.62,437202.0,33.2352,33.258,33.1666,33.2276,437202.0
2018-10-11 14:30:00,43.62,43.66,43.37,43.58,688175.0,33.2276,33.258,33.0371,33.1971,688175.0
2018-10-11 15:00:00,43.57,43.95,43.55,43.78,718038.0,33.1895,33.4789,33.1742,33.3495,718038.0
2018-10-11 15:30:00,43.77,43.79,43.52,43.53,1319030.0,33.3418,33.3571,33.1514,33.159,1319030.0
2018-10-12 09:30:00,43.49,43.5,43.03,43.2,530741.0,33.1285,33.1362,32.7781,32.9076,530741.0
2018-10-12 10:00:00,43.19,43.41,43.16,43.21,419969.0,32.9,33.0676,32.8772,32.9153,419969.0
2018-10-12 10:30:00,43.21,43.39,43.11,43.34,334119.0,32.9153,33.0524,32.8391,33.0143,334119.0
2018-10-12 11:00:00,43.34,43.4,43.24,43.28,261517.0,33.0143,33.06,32.9381,32.9686,261517.0
2018-10-12 11:30:00,43.27,43.54,43.22,43.49,279815.0,32.961,33.1666,32.9229,33.1285,279815.0
2018-10-12 12:00:00,43.48,43.55,43.28,43.32,202663.0,33.1209,33.1742,32.9686,32.999,202663.0
2018-10-12 12:30:00,43.32,43.4,43.24,43.27,246818.0,32.999,33.06,32.9381,32.961,246818.0
2018-10-12 13:00:00,43.26,43.62,43.25,43.48,277019.0,32.9533,33.2276,32.9457,33.1209,277019.0
2018-10-12 13:30:00,43.48,43.52,43.34,43.45,276222.0,33.1209,33.1514,33.0143,33.0981,276222.0
2018-10-12 14:00:00,43.45,43.48,43.31,43.38,237958.0,33.0981,33.1209,32.9914,33.0447,237958.0
2018-10-12 14:30:00,43.38,43.48,43.27,43.47,254871.0,33.0447,33.1209,32.961,33.1133,254871.0
2018-10-12 15:00:00,43.47,43.65,43.44,43.65,318832.0,33.1133,33.2504,33.0905,33.2504,318832.0
2018-10-12 15:30:00,43.65,43.73,43.52,43.58,963125.0,33.2504,33.3114,33.1514,33.1971,963125.0
2018-10-15 09:30:00,43.74,44.25,43.6,44.12,655751.0,33.319,33.7075,33.2123,33.6084,655751.0
2018-10-15 10:00:00,44.11,44.46,44.08,44.28,639066.0,33.6008,33.8674,33.578,33.7303,639066.0
2018-10-15 10:30:00,44.28,44.61,44.25,44.57,561392.0,33.7303,33.9817,33.7075,33.9512,561392.0
2018-10-15 11:00:00,44.57,44.58,44.33,44.49,426911.0,33.9512,33.9589,33.7684,33.8903,426911.0
2018-10-15 11:30:00,44.49,44.51,44.29,44.39,223355.0,33.8903,33.9055,33.7379,33.8141,223355.0
2018-10-15 12:00:00,44.39,44.43,44.27,44.4,183519.0,33.8141,33.8446,33.7227,33.8217,183519.0
2018-10-15 12:30:00,44.4,44.45,44.35,44.39,171473.0,33.8217,33.8598,33.7836,33.8141,171473.0
2018-10-15 13:00:00,44.39,44.47,44.37,44.46,145095.0,33.8141,33.8751,33.7989,33.8674,145095.0
2018-10-15 13:30:00,44.47,44.5,44.3,44.45,247594.0,33.8751,33.8979,33.7456,33.8598,247594.0
2018-10-15 14:00:00,44.45,44.59,44.45,44.59,237940.0,33.8598,33.9665,33.8598,33.9665,237940.0
2018-10-15 14:30:00,44.59,44.64,44.49,44.54,208902.0,33.9665,34.0046,33.8903,33.9284,208902.0
2018-10-15 15:00:00,44.53,44.55,44.41,44.46,392184.0,33.9208,33.936,33.8294,33.8674,392184.0
2018-10-15 15:30:00,44.45,44.47,44.23,44.23,920023.0,33.8598,33.8751,33.6922,33.6922,920023.0
2018-10-16 09:30:00,44.12,44.39,43.9,44.29,363094.0,33.6084,33.8141,33.4409,33.7379,363094.0
2018-10-16 10:00:00,44.29,44.62,44.28,44.56,224965.0,33.7379,33.9893,33.7303,33.9436,224965.0
2018-10-16 10:30:00,44.57,44.7,44.47,44.63,335185.0,33.9512,34.0503,33.8751,33.9969,335185.0
2018-10-16 11:00:00,44.63,44.65,44.46,44.52,178376.0,33.9969,34.0122,33.8674,33.9131,178376.0
2018-10-16 11:30:00,44.52,44.71,44.48,44.69,228140.0,33.9131,34.0579,33.8827,34.0426,228140.0
2018-10-16 12:00:00,44.69,44.7,44.53,44.56,171403.0,34.0426,34.0503,33.9208,33.9436,171403.0
2018-10-16 12:30:00,44.56,44.63,44.56,44.6,159953.0,33.9436,33.9969,33.9436,33.9741,159953.0
2018-10-16 13:00:00,44.59,44.6,44.54,44.58,99461.0,33.9665,33.9741,33.9284,33.9589,99461.0
2018-10-16 13:30:00,44.57,44.63,44.54,44.6,140774.0,33.9512,33.9969,33.9284,33.9741,140774.0
2018-10-16 14:00:00,44.61,44.7,44.58,44.69,176682.0,33.9817,34.0503,33.9589,34.0426,176682.0
2018-10-16 14:30:00,44.69,44.77,44.61,44.62,240073.0,34.0426,34.1036,33.9817,33.9893,240073.0
2018-10-16 15:00:00,44.62,44.62,44.47,44.48,193466.0,33.9893,33.9893,33.8751,33.8827,193466.0
2018-10-16 15:30:00,44.46,44.6,44.4,44.51,752678.0,33.8674,33.9741,33.8217,33.9055,752678.0
2018-10-17 09:30:00,44.41,44.58,44.24,44.35,326217.0,33.8294,33.9589,33.6999,33.7836,326217.0
2018-10-17 10:00:00,44.35,44.44,44.23,44.28,234425.0,33.7836,33.8522,33.6922,33.7303,234425.0
2018-10-17 10:30:00,44.28,44.36,44.21,44.28,231217.0,33.7303,33.7913,33.677,33.7303,231217.0
2018-10-17 11:00:00,44.28,44.36,44.2,44.32,158916.0,33.7303,33.7913,33.6694,33.7608,158916.0
2018-10-17 11:30:00,44.33,44.52,44.32,44.49,334428.0,33.7684,33.9131,33.7608,33.8903,334428.0
2018-10-17 12:00:00,44.5,44.5,44.33,44.43,213026.0,33.8979,33.8979,33.7684,33.8446,213026.0
2018-10-17 12:30:00,44.43,44.49,44.32,44.39,198782.0,33.8446,33.8903,33.7608,33.8141,198782.0
2018-10-17 13:00:00,44.38,44.43,44.36,44.41,105786.0,33.8065,33.8446,33.7913,33.8294,105786.0
2018-10-17 13:30:00,44.41,44.46,44.35,44.44,113941.0,33.8294,33.8674,33.7836,33.8522,113941.0
2018-10-17 14:00:00,44.44,44.51,44.39,44.41,189144.0,33.8522,33.9055,33.8141,33.8294,189144.0
2018-10-17 14:30:00,44.4,44.45,44.31,44.45,136379.0,33.8217,33.8598,33.7532,33.8598,136379.0
2018-10-17 15:00:00,44.44,44.45,44.31,44.32,312401.0,33.8522,33.8598,33.7532,33.7608,312401.0
2018-10-17 15:30:00,44.33,44.36,44.16,44.31,751978.0,33.7684,33.7913,33.6389,33.7532,751978.0
2018-10-18 09:30:00,44.43,44.53,44.24,44.4,276493.0,33.8446,33.9208,33.6999,33.8217,276493.0
2018-10-18 10:00:00,44.39,44.48,44.32,44.32,233574.0,33.8141,33.8827,33.7608,33.7608,233574.0
2018-10-18 10:30:00,44.32,44.46,44.29,44.38,279275.0,33.7608,33.8674,33.7379,33.8065,279275.0
2018-10-18 11:00:00,44.38,44.45,44.37,44.4,217581.0,33.8065,33.8598,33.7989,33.8217,217581.0
2018-10-18 11:30:00,44.4,44.44,44.31,44.33,257183.0,33.8217,33.8522,33.7532,33.7684,257183.0
2018-10-18 12:00:00,44.32,44.43,44.28,44.42,228854.0,33.7608,33.8446,33.7303,33.837,228854.0
2018-10-18 12:30:00,44.41,44.46,44.36,44.37,131378.0,33.8294,33.8674,33.7913,33.7989,131378.0
2018-10-18 13:00:00,44.36,44.36,44.24,44.26,88060.0,33.7913,33.7913,33.6999,33.7151,88060.0
2018-10-18 13:30:00,44.27,44.28,44.09,44.14,218725.0,33.7227,33.7303,33.5856,33.6237,218725.0
2018-10-18 14:00:00,44.14,44.28,44.09,44.26,227390.0,33.6237,33.7303,33.5856,33.7151,227390.0
2018-10-18 14:30:00,44.26,44.36,44.22,44.31,221807.0,33.7151,33.7913,33.6846,33.7532,221807.0
2018-10-18 15:00:00,44.31,44.4,44.25,44.37,324542.0,33.7532,33.8217,33.7075,33.7989,324542.0
2018-10-18 15:30:00,44.38,44.41,44.26,44.33,610528.0,33.8065,33.8294,33.7151,33.7684,610528.0
2018-10-19 09:30:00,44.29,44.66,44.22,44.66,705021.0,33.7379,34.0198,33.6846,34.0198,705021.0
2018-10-19 10:00:00,44.66,44.95,44.63,44.88,340318.0,34.0198,34.2407,33.9969,34.1874,340318.0
2018-10-19 10:30:00,44.87,44.99,44.85,44.98,223983.0,34.1798,34.2712,34.1645,34.2636,223983.0
2018-10-19 11:00:00,44.98,45.0,44.9,45.0,172786.0,34.2636,34.2788,34.2026,34.2788,172786.0
2018-10-19 11:30:00,44.99,45.25,44.94,45.23,462186.0,34.2712,34.4692,34.2331,34.454,462186.0
2018-10-19 12:00:00,45.23,45.53,45.23,45.52,638173.0,34.454,34.6825,34.454,34.6749,638173.0
2018-10-19 12:30:00,45.52,45.58,45.29,45.34,304285.0,34.6749,34.7206,34.4997,34.5378,304285.0
2018-10-19 13:00:00,45.34,45.38,45.28,45.3,270754.0,34.5378,34.5683,34.4921,34.5073,270754.0
2018-10-19 13:30:00,45.3,45.31,45.11,45.2,189299.0,34.5073,34.5149,34.3626,34.4311,189299.0
2018-10-19 14:00:00,45.19,45.23,45.07,45.13,201299.0,34.4235,34.454,34.3321,34.3778,201299.0
2018-10-19 14:30:00,45.13,45.23,45.08,45.13,202834.0,34.3778,34.454,34.3397,34.3778,202834.0
2018-10-19 15:00:00,45.14,45.24,45.04,45.23,245901.0,34.3854,34.4616,34.3093,34.454,245901.0
2018-10-19 15:30:00,45.23,45.27,45.06,45.07,1263562.0,34.454,34.4845,34.3245,34.3321,1263562.0
2018-10-22 09:30:00,45.05,45.33,44.9,45.14,372277.0,34.3169,34.5302,34.2026,34.3854,372277.0
2018-10-22 10:00:00,45.14,45.14,44.87,44.91,301478.0,34.3854,34.3854,34.1798,34.2102,301478.0
2018-10-22 10:30:00,44.9,44.92,44.71,44.8,283457.0,34.2026,34.2178,34.0579,34.1264,283457.0
2018-10-22 11:00:00,44.8,44.89,44.77,44.82,246443.0,34.1264,34.195,34.1036,34.1417,246443.0
2018-10-22 11:30:00,44.81,44.86,44.7,44.82,138450.0,34.1341,34.1721,34.0503,34.1417,138450.0
2018-10-22 12:00:00,44.82,44.87,44.78,44.8,142684.0,34.1417,34.1798,34.1112,34.1264,142684.0
2018-10-22 12:30:00,44.79,44.87,44.72,44.83,110106.0,34.1188,34.1798,34.0655,34.1493,110106.0
2018-10-22 13:00:00,44.83,44.93,44.83,44.85,95475.0,34.1493,34.2255,34.1493,34.1645,95475.0
2018-10-22 13:30:00,44.85,44.92,44.82,44.89,100690.0,34.1645,34.2178,34.1417,34.195,100690.0
2018-10-22 14:00:00,44.89,44.93,44.83,44.88,112167.0,34.195,34.2255,34.1493,34.1874,112167.0
2018-10-22 14:30:00,44.87,45.0,44.85,44.94,205744.0,34.1798,34.2788,34.1645,34.2331,205744.0
2018-10-22 15:00:00,44.93,44.97,44.85,44.91,162127.0,34.2255,34.2559,34.1645,34.2102,162127.0
2018-10-22 15:30:00,44.91,45.0,44.85,44.97,520020.0,34.2102,34.2788,34.1645,34.2559,520020.0
2018-10-23 09:30:00,44.96,45.35,44.93,44.94,457552.0,34.2483,34.5454,34.2255,34.2331,457552.0
2018-10-23 10:00:00,44.95,45.16,44.94,45.13,380431.0,34.2407,34.4007,34.2331,34.3778,380431.0
2018-10-23 10:30:00,45.12,45.12,44.85,44.86,259637.0,34.3702,34.3702,34.1645,34.1721,259637.0
2018-10-23 11:00:00,44.86,44.87,44.55,44.61,265587.0,34.1721,34.1798,33.936,33.9817,265587.0
2018-10-23 11:30:00,44.6,44.67,44.56,44.63,147795.0,33.9741,34.0274,33.9436,33.9969,147795.0
2018-10-23 12:00:00,44.63,44.75,44.62,44.67,157225.0,33.9969,34.0883,33.9893,34.0274,157225.0
2018-10-23 12:30:00,44.67,44.7,44.55,44.63,148163.0,34.0274,34.0503,33.936,33.9969,148163.0
2018-10-23 13:00:00,44.62,44.83,44.62,44.79,147758.0,33.9893,34.1493,33.9893,34.1188,147758.0
2018-10-23 13:30:00,44.8,44.87,44.76,44.8,182182.0,34.1264,34.1798,34.096,34.1264,182182.0
2018-10-23 14:00:00,44.8,44.92,44.78,44.85,144432.0,34.1264,34.2178,34.1112,34.1645,144432.0
2018-10-23 14:30:00,44.85,44.94,44.81,44.83,146601.0,34.1645,34.2331,34.1341,34.1493,146601.0
2018-10-23 15:00:00,44.83,44.92,44.82,44.83,281826.0,34.1493,34.2178,34.1417,34.1493,281826.0
2018-10-23 15:30:00,44.83,44.87,44.69,44.72,871082.0,34.1493,34.1798,34.0426,34.0655,871082.0
2018-10-24 09:30:00,44.92,44.96,44.63,44.96,293086.0,34.2178,34.2483,33.9969,34.2483,293086.0
2018-10-24 10:00:00,44.96,45.26,44.92,45.2,305373.0,34.2483,34.4768,34.2178,34.4311,305373.0
2018-10-24 10:30:00,45.19,45.4,45.18,45.32,470529.0,34.4235,34.5835,34.4159,34.5225,470529.0
2018-10-24 11:00:00,45.32,45.53,45.2,45.52,545065.0,34.5225,34.6825,34.4311,34.6749,545065.0
2018-10-24 11:30:00,45.52,45.67,45.51,45.65,500757.0,34.6749,34.7892,34.6673,34.7739,500757.0
2018-10-24 12:00:00,45.65,45.93,45.58,45.93,513807.0,34.7739,34.9872,34.7206,34.9872,513807.0
2018-10-24 12:30:00,45.93,45.95,45.83,45.87,266518.0,34.9872,35.0024,34.911,34.9415,266518.0
2018-10-24 13:00:00,45.87,45.88,45.73,45.8,236009.0,34.9415,34.9491,34.8349,34.8882,236009.0
2018-10-24 13:30:00,45.81,45.99,45.74,45.96,329834.0,34.8958,35.0329,34.8425,35.0101,329834.0
2018-10-24 14:00:00,45.96,46.13,45.92,46.11,437010.0,35.0101,35.1396,34.9796,35.1243,437010.0
2018-10-24 14:30:00,46.1,46.16,45.98,46.04,319589.0,35.1167,35.1624,35.0253,35.071,319589.0
2018-10-24 15:00:00,46.04,46.13,45.93,46.09,441111.0,35.071,35.1396,34.9872,35.1091,441111.0
2018-10-24 15:30:00,46.09,46.26,46.0,46.04,1467044.0,35.1091,35.2386,35.0405,35.071,1467044.0
2018-10-25 09:30:00,45.82,45.82,45.24,45.35,747036.0,34.9034,34.9034,34.4616,34.5454,747036.0
2018-10-25 10:00:00,45.35,45.61,45.2,45.57,558192.0,34.5454,34.7435,34.4311,34.713,558192.0
2018-10-25 10:30:00,45.58,45.61,45.29,45.31,318864.0,34.7206,34.7435,34.4997,34.5149,318864.0
2018-10-25 11:00:00,45.3,45.54,45.25,45.45,391977.0,34.5073,34.6901,34.4692,34.6216,391977.0
2018-10-25 11:30:00,45.46,45.47,45.28,45.3,194607.0,34.6292,34.6368,34.4921,34.5073,194607.0
2018-10-25 12:00:00,45.31,45.39,45.29,45.38,140759.0,34.5149,34.5759,34.4997,34.5683,140759.0
2018-10-25 12:30:00,45.38,45.44,45.31,45.39,166867.0,34.5683,34.614,34.5149,34.5759,166867.0
2018-10-25 13:00:00,45.39,45.41,45.24,45.27,168603.0,34.5759,34.5911,34.4616,34.4845,168603.0
2018-10-25 13:30:00,45.27,45.3,45.04,45.07,216462.0,34.4845,34.5073,34.3093,34.3321,216462.0
2018-10-25 14:00:00,45.08,45.22,45.07,45.19,219845.0,34.3397,34.4464,34.3321,34.4235,219845.0
2018-10-25 14:30:00,45.19,45.3,45.16,45.22,286243.0,34.4235,34.5073,34.4007,34.4464,286243.0
2018-10-25 15:00:00,45.22,45.26,45.19,45.21,221711.0,34.4464,34.4768,34.4235,34.4388,221711.0
2018-10-25 15:30:00,45.22,45.28,45.09,45.28,821362.0,34.4464,34.4921,34.3473,34.4921,821362.0
2018-10-26 09:30:00,45.48,45.69,45.11,45.21,542947.0,34.6444,34.8044,34.3626,34.4388,542947.0
2018-10-26 10:00:00,45.23,45.42,44.98,45.39,569192.0,34.454,34.5987,34.2636,34.5759,569192.0
2018-10-26 10:30:00,45.38,45.38,45.06,45.07,653773.0,34.5683,34.5683,34.3245,34.3321,653773.0
2018-10-26 11:00:00,45.07,45.22,44.91,45.04,399651.0,34.3321,34.4464,34.2102,34.3093,399651.0
2018-10-26 11:30:00,45.04,45.2,44.93,44.93,320999.0,34.3093,34.4311,34.2255,34.2255,320999.0
2018-10-26 12:00:00,44.93,45.08,44.91,45.01,241213.0,34.2255,34.3397,34.2102,34.2864,241213.0
2018-10-26 12:30:00,45.0,45.09,44.91,44.98,244545.0,34.2788,34.3473,34.2102,34.2636,244545.0
2018-10-26 13:00:00,44.98,45.07,44.87,45.01,218495.0,34.2636,34.3321,34.1798,34.2864,218495.0
2018-10-26 13:30:00,45.01,45.12,44.94,45.11,208629.0,34.2864,34.3702,34.2331,34.3626,208629.0
2018-10-26 14:00:00,45.11,45.13,44.9,44.97,235545.0,34.3626,34.3778,34.2026,34.2559,235545.0
2018-10-26 14:30:00,44.97,45.01,44.63,44.66,296049.0,34.2559,34.2864,33.9969,34.0198,296049.0
2018-10-26 15:00:00,44.66,44.94,44.51,44.91,462841.0,34.0198,34.2331,33.9055,34.2102,462841.0
2018-10-26 15:30:00,44.9,45.13,44.74,44.87,1275602.0,34.2026,34.3778,34.0807,34.1798,1275602.0
2018-10-29 09:30:00,45.04,45.52,44.97,45.36,528769.0,34.3093,34.6749,34.2559,34.553,528769.0
2018-10-29 10:00:00,45.36,45.5,45.34,45.37,369894.0,34.553,34.6597,34.5378,34.5606,369894.0
2018-10-29 10:30:00,45.37,45.39,45.16,45.26,212523.0,34.5606,34.5759,34.4007,34.4768,212523.0
2018-10-29 11:00:00,45.27,45.43,45.21,45.4,244200.0,34.4845,34.6063,34.4388,34.5835,244200.0
2018-10-29 11:30:00,45.4,45.46,45.29,45.34,183524.0,34.5835,34.6292,34.4997,34.5378,183524.0
2018-10-29 12:00:00,45.33,45.68,45.32,45.65,235521.0,34.5302,34.7968,34.5225,34.7739,235521.0
2018-10-29 12:30:00,45.66,45.72,45.55,45.71,221271.0,34.7815,34.8272,34.6977,34.8196,221271.0
2018-10-29 13:00:00,45.71,45.72,45.59,45.65,216081.0,34.8196,34.8272,34.7282,34.7739,216081.0
2018-10-29 13:30:00,45.66,45.78,45.6,45.63,213464.0,34.7815,34.873,34.7358,34.7587,213464.0
2018-10-29 14:00:00,45.63,45.67,45.52,45.58,225332.0,34.7587,34.7892,34.6749,34.7206,225332.0
2018-10-29 14:30:00,45.58,45.8,45.57,45.72,315037.0,34.7206,34.8882,34.713,34.8272,315037.0
2018-10-29 15:00:00,45.72,45.79,45.64,45.79,580861.0,34.8272,34.8806,34.7663,34.8806,580861.0
2018-10-29 15:30:00,45.79,45.96,45.59,45.89,1550283.0,34.8806,35.0101,34.7282,34.9567,1550283.0
2018-10-30 09:30:00,46.0,46.19,45.85,46.11,626385.0,35.0405,35.1853,34.9263,35.1243,626385.0
2018-10-30 10:00:00,46.11,46.33,45.94,46.13,634164.0,35.1243,35.2919,34.9948,35.1396,634164.0
2018-10-30 10:30:00,46.14,46.15,45.91,45.98,407091.0,35.1472,35.1548,34.972,35.0253,407091.0
2018-10-30 11:00:00,45.98,45.98,45.75,45.79,393710.0,35.0253,35.0253,34.8501,34.8806,393710.0
2018-10-30 11:30:00,45.79,45.87,45.55,45.56,387067.0,34.8806,34.9415,34.6977,34.7054,387067.0
2018-10-30 12:00:00,45.57,45.57,45.25,45.32,499123.0,34.713,34.713,34.4692,34.5225,499123.0
2018-10-30 12:30:00,45.32,45.32,45.17,45.28,457244.0,34.5225,34.5225,34.4083,34.4921,457244.0
2018-10-30 13:00:00,45.28,45.57,45.25,45.55,349159.0,34.4921,34.713,34.4692,34.6977,349159.0
2018-10-30 13:30:00,45.55,45.74,45.46,45.73,251150.0,34.6977,34.8425,34.6292,34.8349,251150.0
2018-10-30 14:00:00,45.72,45.74,45.57,45.69,232016.0,34.8272,34.8425,34.713,34.8044,232016.0
2018-10-30 14:30:00,45.69,45.76,45.64,45.66,301593.0,34.8044,34.8577,34.7663,34.7815,301593.0
2018-10-30 15:00:00,45.67,45.93,45.63,45.87,379009.0,34.7892,34.9872,34.7587,34.9415,379009.0
2018-10-30 15:30:00,45.88,45.9,45.76,45.82,1259053.0,34.9491,34.9644,34.8577,34.9034,1259053.0
2018-10-31 09:30:00,45.5,45.5,44.7,45.09,842435.0,34.6597,34.6597,34.0503,34.3473,842435.0
2018-10-31 10:00:00,45.09,45.1,44.68,44.75,742968.0,34.3473,34.355,34.035,34.0883,742968.0
2018-10-31 10:30:00,44.76,44.98,44.62,44.81,515693.0,34.096,34.2636,33.9893,34.1341,515693.0
2018-10-31 11:00:00,44.8,44.85,44.62,44.72,425236.0,34.1264,34.1645,33.9893,34.0655,425236.0
2018-10-31 11:30:00,44.72,44.79,44.63,44.65,528344.0,34.0655,34.1188,33.9969,34.0122,528344.0
2018-10-31 12:00:00,44.66,44.97,44.63,44.85,233380.0,34.0198,34.2559,33.9969,34.1645,233380.0
2018-10-31 12:30:00,44.85,44.97,44.78,44.96,285390.0,34.1645,34.2559,34.1112,34.2483,285390.0
2018-10-31 13:00:00,44.95,45.13,44.95,45.09,239556.0,34.2407,34.3778,34.2407,34.3473,239556.0
2018-10-31 13:30:00,45.09,45.18,45.08,45.11,170242.0,34.3473,34.4159,34.3397,34.3626,170242.0
2018-10-31 14:00:00,45.11,45.14,45.0,45.11,239799.0,34.3626,34.3854,34.2788,34.3626,239799.0
2018-10-31 14:30:00,45.11,45.19,45.05,45.05,365845.0,34.3626,34.4235,34.3169,34.3169,365845.0
2018-10-31 15:00:00,45.04,45.11,44.98,45.05,365060.0,34.3093,34.3626,34.2636,34.3169,365060.0
2018-10-31 15:30:00,45.05,45.1,44.92,45.03,1352835.0,34.3169,34.355,34.2178,34.3016,1352835.0
2018-11-01 09:30:00,45.04,45.17,44.82,44.93,303874.0,34.3093,34.4083,34.1417,34.2255,303874.0
2018-11-01 10:00:00,44.92,45.16,44.8,44.88,315331.0,34.2178,34.4007,34.1264,34.1874,315331.0
2018-11-01 10:30:00,44.88,45.05,44.82,44.87,237318.0,34.1874,34.3169,34.1417,34.1798,237318.0
2018-11-01 11:00:00,44.87,45.03,44.81,44.92,237650.0,34.1798,34.3016,34.1341,34.2178,237650.0
2018-11-01 11:30:00,44.91,45.03,44.82,44.9,249077.0,34.2102,34.3016,34.1417,34.2026,249077.0
2018-11-01 12:00:00,44.9,44.98,44.77,44.86,238977.0,34.2026,34.2636,34.1036,34.1721,238977.0
2018-11-01 12:30:00,44.86,44.91,44.77,44.84,144527.0,34.1721,34.2102,34.1036,34.1569,144527.0
2018-11-01 13:00:00,44.84,44.86,44.73,44.78,217603.0,34.1569,34.1721,34.0731,34.1112,217603.0
2018-11-01 13:30:00,44.78,44.81,44.73,44.76,125635.0,34.1112,34.1341,34.0731,34.096,125635.0
2018-11-01 14:00:00,44.76,44.8,44.56,44.56,391170.0,34.096,34.1264,33.9436,33.9436,391170.0
2018-11-01 14:30:00,44.57,44.6,44.45,44.53,406629.0,33.9512,33.9741,33.8598,33.9208,406629.0
2018-11-01 15:00:00,44.53,44.74,44.5,44.72,418734.0,33.9208,34.0807,33.8979,34.0655,418734.0
2018-11-01 15:30:00,44.72,44.9,44.7,44.88,958798.0,34.0655,34.2026,34.0503,34.1874,958798.0
2018-11-02 09:30:00,44.98,45.0,44.39,44.65,452693.0,34.2636,34.2788,33.8141,34.0122,452693.0
2018-11-02 10:00:00,44.65,44.9,44.62,44.78,354480.0,34.0122,34.2026,33.9893,34.1112,354480.0
2018-11-02 10:30:00,44.78,44.79,44.4,44.5,347608.0,34.1112,34.1188,33.8217,33.8979,347608.0
2018-11-02 11:00:00,44.5,44.74,44.47,44.55,292525.0,33.8979,34.0807,33.8751,33.936,292525.0
2018-11-02 11:30:00,44.56,44.57,44.35,44.37,188701.0,33.9436,33.9512,33.7836,33.7989,188701.0
2018-11-02 12:00:00,44.37,44.58,44.33,44.48,194157.0,33.7989,33.9589,33.7684,33.8827,194157.0
2018-11-02 12:30:00,44.48,44.52,44.4,44.44,381214.0,33.8827,33.9131,33.8217,33.8522,381214.0
2018-11-02 13:00:00,44.43,44.54,44.4,44.53,169708.0,33.8446,33.9284,33.8217,33.9208,169708.0
2018-11-02 13:30:00,44.53,44.6,44.5,44.54,211930.0,33.9208,33.9741,33.8979,33.9284,211930.0
2018-11-02 14:00:00,44.54,44.79,44.51,44.77,509277.0,33.9284,34.1188,33.9055,34.1036,509277.0
2018-11-02 14:30:00,44.77,44.78,44.55,44.57,184592.0,34.1036,34.1112,33.936,33.9512,184592.0
2018-11-02 15:00:00,44.58,44.66,44.53,44.64,200000.0,33.9589,34.0198,33.9208,34.0046,200000.0
2018-11-02 15:30:00,44.64,44.74,44.55,44.74,776552.0,34.0046,34.0807,33.936,34.0807,776552.0
2018-11-05 09:30:00,44.88,45.17,44.86,44.9,419446.0,34.1874,34.4083,34.1721,34.2026,419446.0
2018-11-05 10:00:00,44.9,45.23,44.85,45.15,396567.0,34.2026,34.454,34.1645,34.393,396567.0
2018-11-05 10:30:00,45.15,45.31,45.1,45.18,420899.0,34.393,34.5149,34.355,34.4159,420899.0
2018-11-05 11:00:00,45.19,45.37,45.18,45.36,328105.0,34.4235,34.5606,34.4159,34.553,328105.0
2018-11-05 11:30:00,45.35,45.37,45.22,45.28,206645.0,34.5454,34.5606,34.4464,34.4921,206645.0
2018-11-05 12:00:00,45.28,45.44,45.25,45.38,143849.0,34.4921,34.614,34.4692,34.5683,143849.0
2018-11-05 12:30:00,45.39,45.41,45.27,45.28,180922.0,34.5759,34.5911,34.4845,34.4921,180922.0
2018-11-05 13:00:00,45.29,45.31,45.15,45.19,159777.0,34.4997,34.5149,34.393,34.4235,159777.0
2018-11-05 13:30:00,45.19,45.25,45.14,45.17,185129.0,34.4235,34.4692,34.3854,34.4083,185129.0
2018-11-05 14:00:00,45.18,45.18,45.11,45.13,151463.0,34.4159,34.4159,34.3626,34.3778,151463.0
2018-11-05 14:30:00,45.14,45.27,45.12,45.25,147378.0,34.3854,34.4845,34.3702,34.4692,147378.0
2018-11-05 15:00:00,45.26,45.27,45.17,45.23,190220.0,34.4768,34.4845,34.4083,34.454,190220.0
2018-11-05 15:30:00,45.23,45.32,45.14,45.24,759919.0,34.454,34.5225,34.3854,34.4616,759919.0
2018-11-06 09:30:00,45.2,45.38,45.11,45.16,343666.0,34.4311,34.5683,34.3626,34.4007,343666.0
2018-11-06 10:00:00,45.16,45.38,45.16,45.26,286562.0,34.4007,34.5683,34.4007,34.4768,286562.0
2018-11-06 10:30:00,45.27,45.3,45.15,45.2,188055.0,34.4845,34.5073,34.393,34.4311,188055.0
2018-11-06 11:00:00,45.2,45.3,45.14,45.3,194090.0,34.4311,34.5073,34.3854,34.5073,194090.0
2018-11-06 11:30:00,45.3,45.32,45.26,45.29,225945.0,34.5073,34.5225,34.4768,34.4997,225945.0
2018-11-06 12:00:00,45.28,45.28,45.18,45.27,146684.0,34.4921,34.4921,34.4159,34.4845,146684.0
2018-11-06 12:30:00,45.26,45.31,45.22,45.3,119482.0,34.4768,34.5149,34.4464,34.5073,119482.0
2018-11-06 13:00:00,45.29,45.32,45.23,45.29,152688.0,34.4997,34.5225,34.454,34.4997,152688.0
2018-11-06 13:30:00,45.3,45.39,45.25,45.37,155604.0,34.5073,34.5759,34.4692,34.5606,155604.0
2018-11-06 14:00:00,45.37,45.44,45.34,45.38,162024.0,34.5606,34.614,34.5378,34.5683,162024.0
2018-11-06 14:30:00,45.37,45.41,45.3,45.41,195253.0,34.5606,34.5911,34.5073,34.5911,195253.0
2018-11-06 15:00:00,45.41,45.5,45.39,45.41,296364.0,34.5911,34.6597,34.5759,34.5911,296364.0
2018-11-06 15:30:00,45.41,45.68,45.39,45.67,1024779.0,34.5911,34.7968,34.5759,34.7892,1024779.0
2018-11-07 09:30:00,45.78,46.19,45.62,46.12,900188.0,34.873,35.1853,34.7511,35.1319,900188.0
2018-11-07 10:00:00,46.13,46.28,45.72,46.28,678947.0,35.1396,35.2538,34.8272,35.2538,678947.0
2018-11-07 10:30:00,46.28,46.64,46.2,46.61,558700.0,35.2538,35.5281,35.1929,35.5052,558700.0
2018-11-07 11:00:00,46.61,46.84,46.54,46.6,329626.0,35.5052,35.6804,35.4519,35.4976,329626.0
2018-11-07 11:30:00,46.57,46.66,46.41,46.62,256206.0,35.4747,35.5433,35.3529,35.5128,256206.0
2018-11-07 12:00:00,46.63,46.74,46.59,46.69,191225.0,35.5204,35.6042,35.49,35.5661,191225.0
2018-11-07 12:30:00,46.68,46.74,46.6,46.66,198710.0,35.5585,35.6042,35.4976,35.5433,198710.0
2018-11-07 13:00:00,46.67,46.68,46.43,46.5,238422.0,35.5509,35.5585,35.3681,35.4214,238422.0
2018-11-07 13:30:00,46.5,46.76,46.49,46.72,298309.0,35.4214,35.6195,35.4138,35.589,298309.0
2018-11-07 14:00:00,46.72,46.89,46.71,46.74,339665.0,35.589,35.7185,35.5814,35.6042,339665.0
2018-11-07 14:30:00,46.74,46.99,46.74,46.95,421466.0,35.6042,35.7947,35.6042,35.7642,421466.0
2018-11-07 15:00:00,46.95,47.04,46.86,47.03,687869.0,35.7642,35.8328,35.6956,35.8251,687869.0
2018-11-07 15:30:00,47.03,47.1,46.9,47.01,1825951.0,35.8251,35.8785,35.7261,35.8099,1825951.0
2018-11-08 09:30:00,47.05,47.22,46.78,46.89,336201.0,35.8404,35.9699,35.6347,35.7185,336201.0
2018-11-08 10:00:00,46.89,46.9,46.36,46.4,508855.0,35.7185,35.7261,35.3148,35.3452,508855.0
2018-11-08 10:30:00,46.39,46.65,46.35,46.64,335473.0,35.3376,35.5357,35.3071,35.5281,335473.0
2018-11-08 11:00:00,46.63,46.63,46.25,46.28,271314.0,35.5204,35.5204,35.231,35.2538,271314.0
2018-11-08 11:30:00,46.29,46.36,46.24,46.35,183717.0,35.2614,35.3148,35.2234,35.3071,183717.0
2018-11-08 12:00:00,46.35,46.44,46.28,46.32,193414.0,35.3071,35.3757,35.2538,35.2843,193414.0
2018-11-08 12:30:00,46.32,46.45,46.31,46.39,152009.0,35.2843,35.3833,35.2767,35.3376,152009.0
2018-11-08 13:00:00,46.39,46.41,46.3,46.34,238533.0,35.3376,35.3529,35.2691,35.2995,238533.0
2018-11-08 13:30:00,46.35,46.6,46.34,46.54,220609.0,35.3071,35.4976,35.2995,35.4519,220609.0
2018-11-08 14:00:00,46.54,46.69,46.33,46.37,392885.0,35.4519,35.5661,35.2919,35.3224,392885.0
2018-11-08 14:30:00,46.37,46.6,46.35,46.55,205275.0,35.3224,35.4976,35.3071,35.4595,205275.0
2018-11-08 15:00:00,46.56,46.67,46.54,46.58,267323.0,35.4671,35.5509,35.4519,35.4824,267323.0
2018-11-08 15:30:00,46.58,46.59,46.45,46.58,810370.0,35.4824,35.49,35.3833,35.4824,810370.0
2018-11-09 09:30:00,46.56,46.73,46.32,46.68,703191.0,35.4671,35.5966,35.2843,35.5585,703191.0
2018-11-09 10:00:00,46.68,46.83,46.58,46.79,568016.0,35.5585,35.6728,35.4824,35.6423,568016.0
2018-11-09 10:30:00,46.79,46.83,46.58,46.77,260080.0,35.6423,35.6728,35.4824,35.6271,260080.0
2018-11-09 11:00:00,46.78,46.85,46.74,46.82,423307.0,35.6347,35.688,35.6042,35.6652,423307.0
2018-11-09 11:30:00,46.82,46.93,46.79,46.89,308142.0,35.6652,35.749,35.6423,35.7185,308142.0
2018-11-09 12:00:00,46.89,46.94,46.7,46.7,234308.0,35.7185,35.7566,35.5738,35.5738,234308.0
2018-11-09 12:30:00,46.71,46.81,46.61,46.65,253757.0,35.5814,35.6576,35.5052,35.5357,253757.0
2018-11-09 13:00:00,46.65,46.73,46.56,46.71,229376.0,35.5357,35.5966,35.4671,35.5814,229376.0
2018-11-09 13:30:00,46.71,46.81,46.68,46.71,145729.0,35.5814,35.6576,35.5585,35.5814,145729.0
2018-11-09 14:00:00,46.71,46.76,46.62,46.62,184150.0,35.5814,35.6195,35.5128,35.5128,184150.0
2018-11-09 14:30:00,46.63,46.77,46.62,46.75,261108.0,35.5204,35.6271,35.5128,35.6119,261108.0
2018-11-09 15:00:00,46.75,47.0,46.75,46.94,433899.0,35.6119,35.8023,35.6119,35.7566,433899.0
2018-11-09 15:30:00,46.95,46.97,46.76,46.82,1095719.0,35.7642,35.7794,35.6195,35.6652,1095719.0
2018-11-12 09:30:00,46.65,47.41,46.53,47.35,667105.0,35.5357,36.1146,35.4443,36.0689,667105.0
2018-11-12 10:00:00,47.35,47.44,47.11,47.44,431925.0,36.0689,36.1375,35.8861,36.1375,431925.0
2018-11-12 10:30:00,47.44,47.48,47.19,47.35,407198.0,36.1375,36.1679,35.947,36.0689,407198.0
2018-11-12 11:00:00,47.35,47.44,47.16,47.22,317444.0,36.0689,36.1375,35.9242,35.9699,317444.0
2018-11-12 11:30:00,47.22,47.34,47.17,47.25,267504.0,35.9699,36.0613,35.9318,35.9927,267504.0
2018-11-12 12:00:00,47.24,47.25,47.1,47.2,182056.0,35.9851,35.9927,35.8785,35.9546,182056.0
2018-11-12 12:30:00,47.2,47.37,47.16,47.22,192224.0,35.9546,36.0841,35.9242,35.9699,192224.0
2018-11-12 13:00:00,47.22,47.32,47.12,47.2,173529.0,35.9699,36.046,35.8937,35.9546,173529.0
2018-11-12 13:30:00,47.19,47.23,47.14,47.2,222715.0,35.947,35.9775,35.9089,35.9546,222715.0
2018-11-12 14:00:00,47.19,47.22,47.07,47.14,195911.0,35.947,35.9699,35.8556,35.9089,195911.0
2018-11-12 14:30:00,47.14,47.28,47.07,47.23,198109.0,35.9089,36.0156,35.8556,35.9775,198109.0
2018-11-12 15:00:00,47.23,47.25,47.08,47.2,312037.0,35.9775,35.9927,35.8632,35.9546,312037.0
2018-11-12 15:30:00,47.2,47.21,46.79,46.9,879531.0,35.9546,35.9623,35.6423,35.7261,879531.0
2018-11-13 09:30:00,46.78,47.11,46.63,47.11,395189.0,35.6347,35.8861,35.5204,35.8861,395189.0
2018-11-13 10:00:00,47.11,47.2,46.97,46.99,491663.0,35.8861,35.9546,35.7794,35.7947,491663.0
2018-11-13 10:30:00,46.99,47.03,46.85,46.92,261148.0,35.7947,35.8251,35.688,35.7413,261148.0
2018-11-13 11:00:00,46.93,47.14,46.84,47.12,389972.0,35.749,35.9089,35.6804,35.8937,389972.0
2018-11-13 11:30:00,47.12,47.28,47.06,47.26,252775.0,35.8937,36.0156,35.848,36.0003,252775.0
2018-11-13 12:00:00,47.27,47.3,46.95,47.09,274148.0,36.008,36.0308,35.7642,35.8708,274148.0
2018-11-13 12:30:00,47.09,47.1,46.95,47.01,229514.0,35.8708,35.8785,35.7642,35.8099,229514.0
2018-11-13 13:00:00,47.01,47.07,46.95,47.0,189150.0,35.8099,35.8556,35.7642,35.8023,189150.0
2018-11-13 13:30:00,46.99,47.15,46.97,47.13,132731.0,35.7947,35.9166,35.7794,35.9013,132731.0
2018-11-13 14:00:00,47.14,47.16,47.05,47.12,148246.0,35.9089,35.9242,35.8404,35.8937,148246.0
2018-11-13 14:30:00,47.13,47.27,47.11,47.2,163611.0,35.9013,36.008,35.8861,35.9546,163611.0
2018-11-13 15:00:00,47.2,47.23,47.03,47.12,288605.0,35.9546,35.9775,35.8251,35.8937,288605.0
2018-11-13 15:30:00,47.11,47.38,47.05,47.27,685899.0,35.8861,36.0918,35.8404,36.008,685899.0
2018-11-14 09:30:00,47.1,47.35,47.01,47.34,814430.0,35.8785,36.0689,35.8099,36.0613,814430.0
2018-11-14 10:00:00,47.35,47.62,47.33,47.33,482069.0,36.0689,36.2746,36.0537,36.0537,482069.0
2018-11-14 10:30:00,47.33,47.4,47.25,47.32,295855.0,36.0537,36.107,35.9927,36.046,295855.0
2018-11-14 11:00:00,47.31,47.36,47.18,47.29,261395.0,36.0384,36.0765,35.9394,36.0232,261395.0
2018-11-14 11:30:00,47.29,47.32,47.14,47.25,340245.0,36.0232,36.046,35.9089,35.9927,340245.0
2018-11-14 12:00:00,47.25,47.49,47.25,47.45,456898.0,35.9927,36.1755,35.9927,36.1451,456898.0
2018-11-14 12:30:00,47.45,47.57,47.42,47.44,252761.0,36.1451,36.2365,36.1222,36.1375,252761.0
2018-11-14 13:00:00,47.44,47.48,47.34,47.44,228010.0,36.1375,36.1679,36.0613,36.1375,228010.0
2018-11-14 13:30:00,47.43,47.47,47.35,47.4,207529.0,36.1298,36.1603,36.0689,36.107,207529.0
2018-11-14 14:00:00,47.39,47.51,47.3,47.49,225417.0,36.0994,36.1908,36.0308,36.1755,225417.0
2018-11-14 14:30:00,47.5,47.67,47.47,47.67,268232.0,36.1832,36.3127,36.1603,36.3127,268232.0
2018-11-14 15:00:00,47.67,47.69,47.5,47.53,336391.0,36.3127,36.3279,36.1832,36.206,336391.0
2018-11-14 15:30:00,47.53,47.58,47.29,47.4,873963.0,36.206,36.2441,36.0232,36.107,873963.0
2018-11-15 09:30:00,47.25,47.26,46.56,46.98,910451.0,35.9927,36.0003,35.4671,35.7871,910451.0
2018-11-15 10:00:00,46.98,47.14,46.93,46.98,538774.0,35.7871,35.9089,35.749,35.7871,538774.0
2018-11-15 10:30:00,46.97,47.01,46.71,46.93,420669.0,35.7794,35.8099,35.5814,35.749,420669.0
2018-11-15 11:00:00,46.93,47.11,46.89,47.07,347633.0,35.749,35.8861,35.7185,35.8556,347633.0
2018-11-15 11:30:00,47.07,47.13,47.0,47.11,285826.0,35.8556,35.9013,35.8023,35.8861,285826.0
2018-11-15 12:00:00,47.11,47.15,47.02,47.09,178590.0,35.8861,35.9166,35.8175,35.8708,178590.0
2018-11-15 12:30:00,47.09,47.09,46.98,47.03,227992.0,35.8708,35.8708,35.7871,35.8251,227992.0
2018-11-15 13:00:00,47.03,47.15,47.0,47.14,297947.0,35.8251,35.9166,35.8023,35.9089,297947.0
2018-11-15 13:30:00,47.15,47.19,47.09,47.18,223838.0,35.9166,35.947,35.8708,35.9394,223838.0
2018-11-15 14:00:00,47.18,47.2,47.04,47.08,221361.0,35.9394,35.9546,35.8328,35.8632,221361.0
2018-11-15 14:30:00,47.07,47.14,46.93,47.01,339056.0,35.8556,35.9089,35.749,35.8099,339056.0
2018-11-15 15:00:00,47.0,47.03,46.88,46.89,473313.0,35.8023,35.8251,35.7109,35.7185,473313.0
2018-11-15 15:30:00,46.89,47.18,46.88,47.18,1158598.0,35.7185,35.9394,35.7109,35.9394,1158598.0
2018-11-16 09:30:00,46.88,47.2,46.58,46.7,1172565.0,36.1678,36.4147,35.9364,36.029,1172565.0
2018-11-16 10:00:00,46.69,46.88,46.6,46.86,683578.0,36.0212,36.1678,35.9518,36.1524,683578.0
2018-11-16 10:30:00,46.85,47.0,46.81,46.96,426346.0,36.1447,36.2604,36.1138,36.2296,426346.0
2018-11-16 11:00:00,46.96,47.0,46.81,46.82,324914.0,36.2296,36.2604,36.1138,36.1215,324914.0
2018-11-16 11:30:00,46.83,46.94,46.75,46.88,337284.0,36.1293,36.2141,36.0675,36.1678,337284.0
2018-11-16 12:00:00,46.88,46.98,46.88,46.9,281980.0,36.1678,36.245,36.1678,36.1833,281980.0
2018-11-16 12:30:00,46.9,47.0,46.87,46.98,428698.0,36.1833,36.2604,36.1601,36.245,428698.0
2018-11-16 13:00:00,46.98,46.99,46.88,46.89,304976.0,36.245,36.2527,36.1678,36.1755,304976.0
2018-11-16 13:30:00,46.9,46.97,46.86,46.93,241967.0,36.1833,36.2373,36.1524,36.2064,241967.0
2018-11-16 14:00:00,46.93,46.96,46.87,46.94,246848.0,36.2064,36.2296,36.1601,36.2141,246848.0
2018-11-16 14:30:00,46.94,46.95,46.86,46.91,280092.0,36.2141,36.2218,36.1524,36.191,280092.0
2018-11-16 15:00:00,46.91,46.96,46.84,46.91,404171.0,36.191,36.2296,36.137,36.191,404171.0
2018-11-16 15:30:00,46.91,46.94,46.79,46.9,1164099.0,36.191,36.2141,36.0984,36.1833,1164099.0
2018-11-19 09:30:00,46.79,47.15,46.68,46.98,488072.0,36.0984,36.3761,36.0135,36.245,488072.0
2018-11-19 10:00:00,46.98,47.18,46.97,47.04,467143.0,36.245,36.3993,36.2373,36.2913,467143.0
2018-11-19 10:30:00,47.04,47.06,46.81,46.94,337437.0,36.2913,36.3067,36.1138,36.2141,337437.0
2018-11-19 11:00:00,46.93,47.01,46.86,46.98,317211.0,36.2064,36.2681,36.1524,36.245,317211.0
2018-11-19 11:30:00,46.99,47.06,46.92,46.97,222167.0,36.2527,36.3067,36.1987,36.2373,222167.0
2018-11-19 12:00:00,46.98,46.98,46.8,46.97,197309.0,36.245,36.245,36.1061,36.2373,197309.0
2018-11-19 12:30:00,46.98,47.03,46.92,47.02,196515.0,36.245,36.2836,36.1987,36.2758,196515.0
2018-11-19 13:00:00,47.02,47.08,46.99,47.06,239211.0,36.2758,36.3221,36.2527,36.3067,239211.0
2018-11-19 13:30:00,47.07,47.14,47.03,47.03,228013.0,36.3144,36.3684,36.2836,36.2836,228013.0
2018-11-19 14:00:00,47.04,47.04,46.86,46.91,216711.0,36.2913,36.2913,36.1524,36.191,216711.0
2018-11-19 14:30:00,46.92,47.03,46.92,47.02,251407.0,36.1987,36.2836,36.1987,36.2758,251407.0
2018-11-19 15:00:00,47.02,47.08,46.95,47.01,362220.0,36.2758,36.3221,36.2218,36.2681,362220.0
2018-11-19 15:30:00,47.01,47.05,46.92,47.04,865476.0,36.2681,36.299,36.1987,36.2913,865476.0
2018-11-20 09:30:00,47.09,47.33,46.97,46.97,928358.0,36.3298,36.515,36.2373,36.2373,928358.0
2018-11-20 10:00:00,46.97,47.11,46.79,46.87,549944.0,36.2373,36.3453,36.0984,36.1601,549944.0
2018-11-20 10:30:00,46.87,46.95,46.47,46.5,475410.0,36.1601,36.2218,35.8515,35.8747,475410.0
2018-11-20 11:00:00,46.5,46.74,46.37,46.74,363300.0,35.8747,36.0598,35.7744,36.0598,363300.0
2018-11-20 11:30:00,46.74,46.81,46.54,46.8,254908.0,36.0598,36.1138,35.9055,36.1061,254908.0
2018-11-20 12:00:00,46.8,46.87,46.78,46.86,201040.0,36.1061,36.1601,36.0907,36.1524,201040.0
2018-11-20 12:30:00,46.85,46.93,46.78,46.84,183762.0,36.1447,36.2064,36.0907,36.137,183762.0
2018-11-20 13:00:00,46.83,46.85,46.76,46.79,173444.0,36.1293,36.1447,36.0753,36.0984,173444.0
2018-11-20 13:30:00,46.79,46.86,46.75,46.85,235153.0,36.0984,36.1524,36.0675,36.1447,235153.0
2018-11-20 14:00:00,46.86,46.88,46.71,46.72,255043.0,36.1524,36.1678,36.0367,36.0444,255043.0
2018-11-20 14:30:00,46.73,46.77,46.67,46.7,191594.0,36.0521,36.083,36.0058,36.029,191594.0
2018-11-20 15:00:00,46.71,46.82,46.64,46.79,381937.0,36.0367,36.1215,35.9827,36.0984,381937.0
2018-11-20 15:30:00,46.79,46.87,46.61,46.66,853638.0,36.0984,36.1601,35.9595,35.9981,853638.0
2018-11-21 09:30:00,46.5,46.6,46.23,46.37,520402.0,35.8747,35.9518,35.6664,35.7744,520402.0
2018-11-21 10:00:00,46.38,46.51,46.06,46.16,442128.0,35.7821,35.8824,35.5352,35.6124,442128.0
2018-11-21 10:30:00,46.17,46.28,46.1,46.15,362924.0,35.6201,35.7049,35.5661,35.6046,362924.0
2018-11-21 11:00:00,46.15,46.33,46.09,46.3,348324.0,35.6046,35.7435,35.5583,35.7204,348324.0
2018-11-21 11:30:00,46.3,46.32,46.15,46.19,225867.0,35.7204,35.7358,35.6046,35.6355,225867.0
2018-11-21 12:00:00,46.19,46.2,46.08,46.12,154118.0,35.6355,35.6432,35.5506,35.5815,154118.0
2018-11-21 12:30:00,46.13,46.13,45.97,46.01,336466.0,35.5892,35.5892,35.4658,35.4966,336466.0
2018-11-21 13:00:00,46.02,46.05,45.86,45.91,517010.0,35.5043,35.5275,35.3809,35.4195,517010.0
2018-11-21 13:30:00,45.91,45.94,45.69,45.7,299021.0,35.4195,35.4426,35.2497,35.2575,299021.0
2018-11-21 14:00:00,45.7,45.75,45.54,45.71,599683.0,35.2575,35.296,35.134,35.2652,599683.0
2018-11-21 14:30:00,45.71,45.76,45.65,45.73,350151.0,35.2652,35.3038,35.2189,35.2806,350151.0
2018-11-21 15:00:00,45.73,45.82,45.63,45.64,442490.0,35.2806,35.35,35.2035,35.2112,442490.0
2018-11-21 15:30:00,45.64,45.7,45.59,45.63,1404520.0,35.2112,35.2575,35.1726,35.2035,1404520.0
2018-11-23 09:30:00,45.77,45.81,45.47,45.5,381147.0,35.3115,35.3423,35.08,35.1032,381147.0
2018-11-23 10:00:00,45.5,45.6,45.38,45.59,329744.0,35.1032,35.1803,35.0106,35.1726,329744.0
2018-11-23 10:30:00,45.59,45.76,45.57,45.73,298913.0,35.1726,35.3038,35.1572,35.2806,298913.0
2018-11-23 11:00:00,45.73,45.81,45.57,45.79,259453.0,35.2806,35.3423,35.1572,35.3269,259453.0
2018-11-23 11:30:00,45.79,45.82,45.65,45.68,279485.0,35.3269,35.35,35.2189,35.242,279485.0
2018-11-23 12:00:00,45.68,45.75,45.61,45.72,211320.0,35.242,35.296,35.188,35.2729,211320.0
2018-11-23 12:30:00,45.72,45.87,45.67,45.72,385219.0,35.2729,35.3886,35.2343,35.2729,385219.0
2018-11-26 09:30:00,45.73,45.94,45.72,45.78,401458.0,35.2806,35.4426,35.2729,35.3192,401458.0
2018-11-26 10:00:00,45.77,45.77,45.53,45.62,381540.0,35.3115,35.3115,35.1263,35.1957,381540.0
2018-11-26 10:30:00,45.62,45.64,45.35,45.44,352558.0,35.1957,35.2112,34.9874,35.0569,352558.0
2018-11-26 11:00:00,45.44,45.56,45.38,45.52,223057.0,35.0569,35.1495,35.0106,35.1186,223057.0
2018-11-26 11:30:00,45.53,45.59,45.43,45.46,167904.0,35.1263,35.1726,35.0492,35.0723,167904.0
2018-11-26 12:00:00,45.46,45.56,45.41,45.51,175944.0,35.0723,35.1495,35.0337,35.1109,175944.0
2018-11-26 12:30:00,45.51,45.57,45.46,45.48,167436.0,35.1109,35.1572,35.0723,35.0877,167436.0
2018-11-26 13:00:00,45.47,45.6,45.44,45.57,140041.0,35.08,35.1803,35.0569,35.1572,140041.0
2018-11-26 13:30:00,45.57,45.58,45.51,45.51,146885.0,35.1572,35.1649,35.1109,35.1109,146885.0
2018-11-26 14:00:00,45.51,45.58,45.49,45.5,180819.0,35.1109,35.1649,35.0954,35.1032,180819.0
2018-11-26 14:30:00,45.49,45.62,45.46,45.62,268504.0,35.0954,35.1957,35.0723,35.1957,268504.0
2018-11-26 15:00:00,45.62,45.75,45.61,45.68,365996.0,35.1957,35.296,35.188,35.242,365996.0
2018-11-26 15:30:00,45.68,45.71,45.58,45.65,1027057.0,35.242,35.2652,35.1649,35.2189,1027057.0
2018-11-27 09:30:00,45.64,45.78,45.49,45.61,430825.0,35.2112,35.3192,35.0954,35.188,430825.0
2018-11-27 10:00:00,45.62,45.84,45.53,45.84,519366.0,35.1957,35.3655,35.1263,35.3655,519366.0
2018-11-27 10:30:00,45.83,45.86,45.73,45.79,445980.0,35.3578,35.3809,35.2806,35.3269,445980.0
2018-11-27 11:00:00,45.79,45.83,45.73,45.8,277361.0,35.3269,35.3578,35.2806,35.3346,277361.0
2018-11-27 11:30:00,45.81,45.87,45.75,45.82,415186.0,35.3423,35.3886,35.296,35.35,415186.0
2018-11-27 12:00:00,45.82,45.93,45.8,45.91,253073.0,35.35,35.4349,35.3346,35.4195,253073.0
2018-11-27 12:30:00,45.91,46.06,45.89,46.0,518843.0,35.4195,35.5352,35.404,35.4889,518843.0
2018-11-27 13:00:00,46.0,46.1,45.99,46.08,231663.0,35.4889,35.5661,35.4812,35.5506,231663.0
2018-11-27 13:30:00,46.08,46.21,46.08,46.15,227160.0,35.5506,35.6509,35.5506,35.6046,227160.0
2018-11-27 14:00:00,46.15,46.16,46.01,46.13,224172.0,35.6046,35.6124,35.4966,35.5892,224172.0
2018-11-27 14:30:00,46.14,46.22,46.08,46.18,256982.0,35.5969,35.6586,35.5506,35.6278,256982.0
2018-11-27 15:00:00,46.18,46.25,46.17,46.2,362621.0,35.6278,35.6818,35.6201,35.6432,362621.0
2018-11-27 15:30:00,46.2,46.23,46.08,46.09,1221589.0,35.6432,35.6664,35.5506,35.5583,1221589.0
2018-11-28 09:30:00,46.09,46.19,45.96,46.05,284614.0,35.5583,35.6355,35.4581,35.5275,284614.0
2018-11-28 10:00:00,46.05,46.14,46.01,46.1,205314.0,35.5275,35.5969,35.4966,35.5661,205314.0
2018-11-28 10:30:00,46.11,46.17,46.03,46.07,259427.0,35.5738,35.6201,35.5121,35.5429,259427.0
2018-11-28 11:00:00,46.07,46.13,46.0,46.09,171051.0,35.5429,35.5892,35.4889,35.5583,171051.0
2018-11-28 11:30:00,46.09,46.11,45.98,46.07,156887.0,35.5583,35.5738,35.4735,35.5429,156887.0
2018-11-28 12:00:00,46.06,46.29,45.96,45.97,358405.0,35.5352,35.7126,35.4581,35.4658,358405.0
2018-11-28 12:30:00,45.98,46.01,45.82,45.95,202987.0,35.4735,35.4966,35.35,35.4503,202987.0
2018-11-28 13:00:00,45.96,45.96,45.85,45.89,99302.0,35.4581,35.4581,35.3732,35.404,99302.0
2018-11-28 13:30:00,45.9,45.98,45.88,45.94,142954.0,35.4118,35.4735,35.3963,35.4426,142954.0
2018-11-28 14:00:00,45.94,46.01,45.86,46.0,153096.0,35.4426,35.4966,35.3809,35.4889,153096.0
2018-11-28 14:30:00,45.99,46.09,45.96,46.0,156217.0,35.4812,35.5583,35.4581,35.4889,156217.0
2018-11-28 15:00:00,46.0,46.04,45.98,46.04,237777.0,35.4889,35.5198,35.4735,35.5198,237777.0
2018-11-28 15:30:00,46.03,46.17,46.01,46.11,943288.0,35.5121,35.6201,35.4966,35.5738,943288.0
2018-11-29 09:30:00,46.12,46.21,45.65,45.68,361443.0,35.5815,35.6509,35.2189,35.242,361443.0
2018-11-29 10:00:00,45.69,46.05,45.65,45.94,347189.0,35.2497,35.5275,35.2189,35.4426,347189.0
2018-11-29 10:30:00,45.95,46.14,45.89,46.09,275746.0,35.4503,35.5969,35.404,35.5583,275746.0
2018-11-29 11:00:00,46.09,46.09,45.86,46.08,311772.0,35.5583,35.5583,35.3809,35.5506,311772.0
2018-11-29 11:30:00,46.09,46.2,46.01,46.2,205372.0,35.5583,35.6432,35.4966,35.6432,205372.0
2018-11-29 12:00:00,46.19,46.39,46.19,46.38,243612.0,35.6355,35.7898,35.6355,35.7821,243612.0
2018-11-29 12:30:00,46.39,46.4,46.26,46.28,154564.0,35.7898,35.7975,35.6895,35.7049,154564.0
2018-11-29 13:00:00,46.28,46.32,46.26,46.31,114352.0,35.7049,35.7358,35.6895,35.7281,114352.0
2018-11-29 13:30:00,46.31,46.35,46.28,46.33,174007.0,35.7281,35.7589,35.7049,35.7435,174007.0
2018-11-29 14:00:00,46.32,46.35,46.26,46.3,201058.0,35.7358,35.7589,35.6895,35.7204,201058.0
2018-11-29 14:30:00,46.31,46.38,46.28,46.38,308391.0,35.7281,35.7821,35.7049,35.7821,308391.0
2018-11-29 15:00:00,46.38,46.41,46.31,46.39,238370.0,35.7821,35.8052,35.7281,35.7898,238370.0
2018-11-29 15:30:00,46.39,46.55,46.37,46.54,706964.0,35.7898,35.9132,35.7744,35.9055,706964.0
2018-11-30 09:30:00,46.64,46.75,46.51,46.69,289901.0,35.9827,36.0675,35.8824,36.0212,289901.0
2018-11-30 10:00:00,46.69,46.79,46.6,46.66,249938.0,36.0212,36.0984,35.9518,35.9981,249938.0
2018-11-30 10:30:00,46.66,46.75,46.63,46.75,187508.0,35.9981,36.0675,35.975,36.0675,187508.0
2018-11-30 11:00:00,46.76,46.87,46.73,46.83,217443.0,36.0753,36.1601,36.0521,36.1293,217443.0
2018-11-30 11:30:00,46.82,46.85,46.77,46.84,199589.0,36.1215,36.1447,36.083,36.137,199589.0
2018-11-30 12:00:00,46.84,46.91,46.83,46.89,171999.0,36.137,36.191,36.1293,36.1755,171999.0
2018-11-30 12:30:00,46.9,46.97,46.89,46.95,165013.0,36.1833,36.2373,36.1755,36.2218,165013.0
2018-11-30 13:00:00,46.96,47.13,46.95,47.09,356540.0,36.2296,36.3607,36.2218,36.3298,356540.0
2018-11-30 13:30:00,47.09,47.16,47.06,47.13,218613.0,36.3298,36.3839,36.3067,36.3607,218613.0
2018-11-30 14:00:00,47.13,47.19,47.12,47.17,212107.0,36.3607,36.407,36.353,36.3916,212107.0
2018-11-30 14:30:00,47.17,47.32,47.15,47.32,332869.0,36.3916,36.5073,36.3761,36.5073,332869.0
2018-11-30 15:00:00,47.32,47.37,47.13,47.15,474737.0,36.5073,36.5459,36.3607,36.3761,474737.0
2018-11-30 15:30:00,47.15,47.36,47.12,47.32,1271364.0,36.3761,36.5381,36.353,36.5073,1271364.0
2018-12-03 09:30:00,47.08,47.2,46.87,47.14,454934.0,36.3221,36.4147,36.1601,36.3684,454934.0
2018-12-03 10:00:00,47.14,47.24,47.05,47.12,268423.0,36.3684,36.4456,36.299,36.353,268423.0
2018-12-03 10:30:00,47.12,47.2,46.99,47.16,163484.0,36.353,36.4147,36.2527,36.3839,163484.0
2018-12-03 11:00:00,47.17,47.21,47.05,47.18,231361.0,36.3916,36.4224,36.299,36.3993,231361.0
2018-12-03 11:30:00,47.18,47.24,47.08,47.23,155429.0,36.3993,36.4456,36.3221,36.4379,155429.0
2018-12-03 12:00:00,47.23,47.33,47.22,47.25,186941.0,36.4379,36.515,36.4301,36.4533,186941.0
2018-12-03 12:30:00,47.26,47.34,47.23,47.24,116925.0,36.461,36.5227,36.4379,36.4456,116925.0
2018-12-03 13:00:00,47.25,47.33,47.22,47.32,156232.0,36.4533,36.515,36.4301,36.5073,156232.0
2018-12-03 13:30:00,47.32,47.34,47.18,47.29,259778.0,36.5073,36.5227,36.3993,36.4841,259778.0
2018-12-03 14:00:00,47.28,47.34,47.23,47.31,180560.0,36.4764,36.5227,36.4379,36.4996,180560.0
2018-12-03 14:30:00,47.32,47.36,47.26,47.27,300568.0,36.5073,36.5381,36.461,36.4687,300568.0
2018-12-03 15:00:00,47.26,47.39,47.25,47.35,248386.0,36.461,36.5613,36.4533,36.5304,248386.0
2018-12-03 15:30:00,47.36,47.49,47.3,47.48,830089.0,36.5381,36.6384,36.4919,36.6307,830089.0
2018-12-04 09:30:00,47.66,47.87,47.38,47.62,869642.0,36.7696,36.9316,36.5536,36.7387,869642.0
2018-12-04 10:00:00,47.61,47.63,47.42,47.45,492715.0,36.731,36.7465,36.5844,36.6076,492715.0
2018-12-04 10:30:00,47.45,47.61,47.42,47.61,269152.0,36.6076,36.731,36.5844,36.731,269152.0
2018-12-04 11:00:00,47.61,47.83,47.6,47.67,501987.0,36.731,36.9008,36.7233,36.7773,501987.0
2018-12-04 11:30:00,47.67,47.89,47.66,47.77,273447.0,36.7773,36.947,36.7696,36.8545,273447.0
2018-12-04 12:00:00,47.77,47.82,47.66,47.69,216525.0,36.8545,36.893,36.7696,36.7927,216525.0
2018-12-04 12:30:00,47.69,47.82,47.63,47.77,234271.0,36.7927,36.893,36.7465,36.8545,234271.0
2018-12-04 13:00:00,47.77,47.81,47.66,47.67,359103.0,36.8545,36.8853,36.7696,36.7773,359103.0
2018-12-04 13:30:00,47.67,47.71,47.54,47.64,190095.0,36.7773,36.8082,36.677,36.7542,190095.0
2018-12-04 14:00:00,47.64,47.64,47.53,47.58,134363.0,36.7542,36.7542,36.6693,36.7079,134363.0
2018-12-04 14:30:00,47.59,47.63,47.53,47.55,177281.0,36.7156,36.7465,36.6693,36.6847,177281.0
2018-12-04 15:00:00,47.55,47.56,47.27,47.28,313447.0,36.6847,36.6924,36.4687,36.4764,313447.0
2018-12-04 15:30:00,47.28,47.4,47.16,47.26,789337.0,36.4764,36.569,36.3839,36.461,789337.0
2018-12-06 09:30:00,47.41,47.47,46.44,46.45,836910.0,36.5767,36.623,35.8284,35.8361,836910.0
2018-12-06 10:00:00,46.46,46.51,45.97,46.16,578430.0,35.8438,35.8824,35.4658,35.6124,578430.0
2018-12-06 10:30:00,46.17,46.3,46.08,46.16,537073.0,35.6201,35.7204,35.5506,35.6124,537073.0
2018-12-06 11:00:00,46.15,46.16,45.85,45.93,467707.0,35.6046,35.6124,35.3732,35.4349,467707.0
2018-12-06 11:30:00,45.92,45.96,45.61,45.77,672005.0,35.4272,35.4581,35.188,35.3115,672005.0
2018-12-06 12:00:00,45.76,45.92,45.73,45.84,339123.0,35.3038,35.4272,35.2806,35.3655,339123.0
2018-12-06 12:30:00,45.84,46.02,45.77,46.0,272835.0,35.3655,35.5043,35.3115,35.4889,272835.0
2018-12-06 13:00:00,46.0,46.01,45.84,45.86,243758.0,35.4889,35.4966,35.3655,35.3809,243758.0
2018-12-06 13:30:00,45.86,46.11,45.77,46.1,242931.0,35.3809,35.5738,35.3115,35.5661,242931.0
2018-12-06 14:00:00,46.1,46.15,45.94,46.05,310589.0,35.5661,35.6046,35.4426,35.5275,310589.0
2018-12-06 14:30:00,46.04,46.26,45.99,46.22,281313.0,35.5198,35.6895,35.4812,35.6586,281313.0
2018-12-06 15:00:00,46.23,46.42,46.18,46.39,478570.0,35.6664,35.8129,35.6278,35.7898,478570.0
2018-12-06 15:30:00,46.39,46.58,46.33,46.53,1364573.0,35.7898,35.9364,35.7435,35.8978,1364573.0
2018-12-07 09:30:00,46.5,46.91,46.2,46.86,424625.0,35.8747,36.191,35.6432,36.1524,424625.0
2018-12-07 10:00:00,46.87,47.19,46.83,46.88,702683.0,36.1601,36.407,36.1293,36.1678,702683.0
2018-12-07 10:30:00,46.87,47.28,46.81,47.27,303234.0,36.1601,36.4764,36.1138,36.4687,303234.0
2018-12-07 11:00:00,47.28,47.36,47.07,47.14,277687.0,36.4764,36.5381,36.3144,36.3684,277687.0
2018-12-07 11:30:00,47.13,47.46,47.12,47.45,294907.0,36.3607,36.6153,36.353,36.6076,294907.0
2018-12-07 12:00:00,47.45,47.55,47.41,47.45,340939.0,36.6076,36.6847,36.5767,36.6076,340939.0
2018-12-07 12:30:00,47.45,47.47,47.27,47.45,260977.0,36.6076,36.623,36.4687,36.6076,260977.0
2018-12-07 13:00:00,47.45,47.5,47.24,47.24,192250.0,36.6076,36.6462,36.4456,36.4456,192250.0
2018-12-07 13:30:00,47.23,47.3,47.03,47.03,205133.0,36.4379,36.4919,36.2836,36.2836,205133.0
2018-12-07 14:00:00,47.03,47.03,46.89,46.91,237346.0,36.2836,36.2836,36.1755,36.191,237346.0
2018-12-07 14:30:00,46.92,47.07,46.88,46.92,226025.0,36.1987,36.3144,36.1678,36.1987,226025.0
2018-12-07 15:00:00,46.93,47.09,46.86,47.06,340769.0,36.2064,36.3298,36.1524,36.3067,340769.0
2018-12-07 15:30:00,47.06,47.2,46.95,46.99,772775.0,36.3067,36.4147,36.2218,36.2527,772775.0
2018-12-10 09:30:00,47.0,47.17,46.63,46.81,390160.0,36.2604,36.3916,35.975,36.1138,390160.0
2018-12-10 10:00:00,46.8,46.95,46.56,46.93,305926.0,36.1061,36.2218,35.921,36.2064,305926.0
2018-12-10 10:30:00,46.92,46.97,46.53,46.61,274453.0,36.1987,36.2373,35.8978,35.9595,274453.0
2018-12-10 11:00:00,46.61,46.7,46.31,46.65,411430.0,35.9595,36.029,35.7281,35.9904,411430.0
2018-12-10 11:30:00,46.64,46.85,46.53,46.81,330080.0,35.9827,36.1447,35.8978,36.1138,330080.0
2018-12-10 12:00:00,46.81,46.9,46.75,46.87,194441.0,36.1138,36.1833,36.0675,36.1601,194441.0
2018-12-10 12:30:00,46.87,47.17,46.87,47.12,229993.0,36.1601,36.3916,36.1601,36.353,229993.0
2018-12-10 13:00:00,47.12,47.24,47.06,47.18,233766.0,36.353,36.4456,36.3067,36.3993,233766.0
2018-12-10 13:30:00,47.17,47.3,47.17,47.24,168010.0,36.3916,36.4919,36.3916,36.4456,168010.0
2018-12-10 14:00:00,47.24,47.32,47.17,47.32,136686.0,36.4456,36.5073,36.3916,36.5073,136686.0
2018-12-10 14:30:00,47.32,47.4,47.29,47.32,238570.0,36.5073,36.569,36.4841,36.5073,238570.0
2018-12-10 15:00:00,47.32,47.34,47.21,47.25,222995.0,36.5073,36.5227,36.4224,36.4533,222995.0
2018-12-10 15:30:00,47.26,47.42,47.21,47.22,797295.0,36.461,36.5844,36.4224,36.4301,797295.0
2018-12-11 09:30:00,47.4,47.72,47.28,47.69,896712.0,36.569,36.8159,36.4764,36.7927,896712.0
2018-12-11 10:00:00,47.69,47.71,47.35,47.37,323840.0,36.7927,36.8082,36.5304,36.5459,323840.0
2018-12-11 10:30:00,47.38,47.46,47.3,47.41,251184.0,36.5536,36.6153,36.4919,36.5767,251184.0
2018-12-11 11:00:00,47.42,47.53,47.38,47.47,330961.0,36.5844,36.6693,36.5536,36.623,330961.0
2018-12-11 11:30:00,47.47,47.53,47.39,47.52,238817.0,36.623,36.6693,36.5613,36.6616,238817.0
2018-12-11 12:00:00,47.52,47.55,47.45,47.54,190505.0,36.6616,36.6847,36.6076,36.677,190505.0
2018-12-11 12:30:00,47.54,47.65,47.5,47.61,200048.0,36.677,36.7619,36.6462,36.731,200048.0
2018-12-11 13:00:00,47.61,47.65,47.55,47.61,162896.0,36.731,36.7619,36.6847,36.731,162896.0
2018-12-11 13:30:00,47.61,47.62,47.49,47.56,188596.0,36.731,36.7387,36.6384,36.6924,188596.0
2018-12-11 14:00:00,47.55,47.71,47.5,47.69,197046.0,36.6847,36.8082,36.6462,36.7927,197046.0
2018-12-11 14:30:00,47.7,47.78,47.64,47.68,292352.0,36.8005,36.8622,36.7542,36.785,292352.0
2018-12-11 15:00:00,47.69,47.77,47.62,47.64,353454.0,36.7927,36.8545,36.7387,36.7542,353454.0
2018-12-11 15:30:00,47.65,47.68,47.45,47.57,765180.0,36.7619,36.785,36.6076,36.7002,765180.0
2018-12-12 09:30:00,47.56,47.83,47.5,47.57,315750.0,36.6924,36.9008,36.6462,36.7002,315750.0
2018-12-12 10:00:00,47.57,47.68,47.42,47.48,325309.0,36.7002,36.785,36.5844,36.6307,325309.0
2018-12-12 10:30:00,47.49,47.51,47.16,47.28,276282.0,36.6384,36.6539,36.3839,36.4764,276282.0
2018-12-12 11:00:00,47.28,47.3,47.13,47.18,219332.0,36.4764,36.4919,36.3607,36.3993,219332.0
2018-12-12 11:30:00,47.18,47.23,47.09,47.19,174244.0,36.3993,36.4379,36.3298,36.407,174244.0
2018-12-12 12:00:00,47.2,47.23,47.11,47.15,156689.0,36.4147,36.4379,36.3453,36.3761,156689.0
2018-12-12 12:30:00,47.15,47.25,47.11,47.25,131144.0,36.3761,36.4533,36.3453,36.4533,131144.0
2018-12-12 13:00:00,47.24,47.29,47.21,47.22,105850.0,36.4456,36.4841,36.4224,36.4301,105850.0
2018-12-12 13:30:00,47.22,47.28,47.19,47.24,150815.0,36.4301,36.4764,36.407,36.4456,150815.0
2018-12-12 14:00:00,47.25,47.26,46.98,47.09,479757.0,36.4533,36.461,36.245,36.3298,479757.0
2018-12-12 14:30:00,47.09,47.1,46.93,46.97,215929.0,36.3298,36.3376,36.2064,36.2373,215929.0
2018-12-12 15:00:00,46.97,47.19,46.94,47.16,280630.0,36.2373,36.407,36.2141,36.3839,280630.0
2018-12-12 15:30:00,47.17,47.31,46.97,47.01,729869.0,36.3916,36.4996,36.2373,36.2681,729869.0
2018-12-13 09:30:00,47.15,47.78,47.15,47.62,676878.0,36.3761,36.8622,36.3761,36.7387,676878.0
2018-12-13 10:00:00,47.62,47.98,47.58,47.7,554006.0,36.7387,37.0165,36.7079,36.8005,554006.0
2018-12-13 10:30:00,47.7,47.87,47.7,47.78,351255.0,36.8005,36.9316,36.8005,36.8622,351255.0
2018-12-13 11:00:00,47.78,47.9,47.75,47.82,264881.0,36.8622,36.9548,36.839,36.893,264881.0
2018-12-13 11:30:00,47.82,47.96,47.77,47.88,272010.0,36.893,37.001,36.8545,36.9393,272010.0
2018-12-13 12:00:00,47.88,47.94,47.78,47.93,176236.0,36.9393,36.9856,36.8622,36.9779,176236.0
2018-12-13 12:30:00,47.93,47.94,47.75,47.78,193621.0,36.9779,36.9856,36.839,36.8622,193621.0
2018-12-13 13:00:00,47.78,47.78,47.64,47.65,181324.0,36.8622,36.8622,36.7542,36.7619,181324.0
2018-12-13 13:30:00,47.65,47.74,47.6,47.62,173995.0,36.7619,36.8313,36.7233,36.7387,173995.0
2018-12-13 14:00:00,47.62,47.63,47.49,47.52,224970.0,36.7387,36.7465,36.6384,36.6616,224970.0
2018-12-13 14:30:00,47.53,47.62,47.48,47.59,189737.0,36.6693,36.7387,36.6307,36.7156,189737.0
2018-12-13 15:00:00,47.59,47.63,47.52,47.57,272158.0,36.7156,36.7465,36.6616,36.7002,272158.0
2018-12-13 15:30:00,47.57,47.68,47.51,47.54,721642.0,36.7002,36.785,36.6539,36.677,721642.0
2018-12-14 09:30:00,47.51,47.72,47.28,47.35,255996.0,36.6539,36.8159,36.4764,36.5304,255996.0
2018-12-14 10:00:00,47.36,47.51,47.28,47.33,200039.0,36.5381,36.6539,36.4764,36.515,200039.0
2018-12-14 10:30:00,47.34,47.37,47.23,47.3,143147.0,36.5227,36.5459,36.4379,36.4919,143147.0
2018-12-14 11:00:00,47.3,47.38,47.24,47.25,139473.0,36.4919,36.5536,36.4456,36.4533,139473.0
2018-12-14 11:30:00,47.25,47.28,47.1,47.13,148432.0,36.4533,36.4764,36.3376,36.3607,148432.0
2018-12-14 12:00:00,47.13,47.25,47.12,47.23,118329.0,36.3607,36.4533,36.353,36.4379,118329.0
2018-12-14 12:30:00,47.23,47.3,47.18,47.22,111611.0,36.4379,36.4919,36.3993,36.4301,111611.0
2018-12-14 13:00:00,47.2,47.27,47.11,47.24,101930.0,36.4147,36.4687,36.3453,36.4456,101930.0
2018-12-14 13:30:00,47.24,47.27,47.16,47.22,112178.0,36.4456,36.4687,36.3839,36.4301,112178.0
2018-12-14 14:00:00,47.23,47.37,47.21,47.29,101287.0,36.4379,36.5459,36.4224,36.4841,101287.0
2018-12-14 14:30:00,47.29,47.29,47.16,47.23,146278.0,36.4841,36.4841,36.3839,36.4379,146278.0
2018-12-14 15:00:00,47.23,47.28,47.18,47.23,239132.0,36.4379,36.4764,36.3993,36.4379,239132.0
2018-12-14 15:30:00,47.23,47.34,47.13,47.34,531415.0,36.4379,36.5227,36.3607,36.5227,531415.0
2018-12-17 09:30:00,47.4,47.68,47.22,47.24,374739.0,36.569,36.785,36.4301,36.4456,374739.0
2018-12-17 10:00:00,47.24,47.26,46.92,46.93,308742.0,36.4456,36.461,36.1987,36.2064,308742.0
2018-12-17 10:30:00,46.93,46.99,46.9,46.91,327389.0,36.2064,36.2527,36.1833,36.191,327389.0
2018-12-17 11:00:00,46.92,46.93,46.59,46.59,383241.0,36.1987,36.2064,35.9441,35.9441,383241.0
2018-12-17 11:30:00,46.58,46.81,46.56,46.72,363091.0,35.9364,36.1138,35.921,36.0444,363091.0
2018-12-17 12:00:00,46.72,46.75,46.5,46.51,317533.0,36.0444,36.0675,35.8747,35.8824,317533.0
2018-12-17 12:30:00,46.51,46.52,46.22,46.25,320501.0,35.8824,35.8901,35.6586,35.6818,320501.0
2018-12-17 13:00:00,46.24,46.51,46.2,46.47,258226.0,35.6741,35.8824,35.6432,35.8515,258226.0
2018-12-17 13:30:00,46.46,46.46,46.28,46.29,222532.0,35.8438,35.8438,35.7049,35.7126,222532.0
2018-12-17 14:00:00,46.29,46.31,46.15,46.26,250471.0,35.7126,35.7281,35.6046,35.6895,250471.0
2018-12-17 14:30:00,46.26,46.36,46.15,46.26,293512.0,35.6895,35.7667,35.6046,35.6895,293512.0
2018-12-17 15:00:00,46.26,46.33,46.04,46.14,413859.0,35.6895,35.7435,35.5198,35.5969,413859.0
2018-12-17 15:30:00,46.12,46.14,45.88,45.99,1526313.0,35.5815,35.5969,35.3963,35.4812,1526313.0
2018-12-18 09:30:00,46.2,46.58,46.1,46.18,364755.0,35.6432,35.9364,35.5661,35.6278,364755.0
2018-12-18 10:00:00,46.19,46.35,46.09,46.26,286997.0,35.6355,35.7589,35.5583,35.6895,286997.0
2018-12-18 10:30:00,46.26,46.26,46.03,46.04,211643.0,35.6895,35.6895,35.5121,35.5198,211643.0
2018-12-18 11:00:00,46.05,46.06,45.92,45.95,233755.0,35.5275,35.5352,35.4272,35.4503,233755.0
2018-12-18 11:30:00,45.95,45.98,45.81,45.84,330783.0,35.4503,35.4735,35.3423,35.3655,330783.0
2018-12-18 12:00:00,45.85,46.02,45.82,45.91,237407.0,35.3732,35.5043,35.35,35.4195,237407.0
2018-12-18 12:30:00,45.91,45.92,45.74,45.81,201904.0,35.4195,35.4272,35.2883,35.3423,201904.0
2018-12-18 13:00:00,45.82,45.93,45.8,45.85,138009.0,35.35,35.4349,35.3346,35.3732,138009.0
2018-12-18 13:30:00,45.84,45.86,45.77,45.78,179815.0,35.3655,35.3809,35.3115,35.3192,179815.0
2018-12-18 14:00:00,45.78,45.82,45.74,45.8,212146.0,35.3192,35.35,35.2883,35.3346,212146.0
2018-12-18 14:30:00,45.8,45.82,45.44,45.44,405234.0,35.3346,35.35,35.0569,35.0569,405234.0
2018-12-18 15:00:00,45.45,45.64,45.41,45.5,457606.0,35.0646,35.2112,35.0337,35.1032,457606.0
2018-12-18 15:30:00,45.5,45.66,45.41,45.53,1199829.0,35.1032,35.2266,35.0337,35.1263,1199829.0
2018-12-19 09:30:00,45.74,45.84,45.44,45.64,391799.0,35.2883,35.3655,35.0569,35.2112,391799.0
2018-12-19 10:00:00,45.64,45.65,45.36,45.46,533117.0,35.2112,35.2189,34.9952,35.0723,533117.0
2018-12-19 10:30:00,45.45,45.61,45.41,45.58,270962.0,35.0646,35.188,35.0337,35.1649,270962.0
2018-12-19 11:00:00,45.59,45.64,45.51,45.63,220433.0,35.1726,35.2112,35.1109,35.2035,220433.0
2018-12-19 11:30:00,45.63,45.73,45.57,45.69,149843.0,35.2035,35.2806,35.1572,35.2497,149843.0
2018-12-19 12:00:00,45.7,45.96,45.69,45.91,206522.0,35.2575,35.4581,35.2497,35.4195,206522.0
2018-12-19 12:30:00,45.91,46.01,45.87,45.91,171051.0,35.4195,35.4966,35.3886,35.4195,171051.0
2018-12-19 13:00:00,45.91,45.91,45.7,45.78,181707.0,35.4195,35.4195,35.2575,35.3192,181707.0
2018-12-19 13:30:00,45.79,46.0,45.74,46.0,208228.0,35.3269,35.4889,35.2883,35.4889,208228.0
2018-12-19 14:00:00,46.0,46.04,45.43,45.62,793480.0,35.4889,35.5198,35.0492,35.1957,793480.0
2018-12-19 14:30:00,45.62,45.66,45.28,45.34,555518.0,35.1957,35.2266,34.9334,34.9797,555518.0
2018-12-19 15:00:00,45.35,45.37,45.08,45.24,854059.0,34.9874,35.0029,34.7791,34.9026,854059.0
2018-12-19 15:30:00,45.23,45.45,45.22,45.28,1151009.0,34.8949,35.0646,34.8871,34.9334,1151009.0
2018-12-20 09:30:00,45.28,45.3,44.81,44.98,606346.0,34.9334,34.9489,34.5708,34.702,606346.0
2018-12-20 10:00:00,44.97,45.2,44.91,45.03,437894.0,34.6943,34.8717,34.648,34.7406,437894.0
2018-12-20 10:30:00,45.03,45.42,45.02,45.36,502332.0,34.7406,35.0414,34.7328,34.9952,502332.0
2018-12-20 11:00:00,45.37,45.68,45.31,45.55,324292.0,35.0029,35.242,34.9566,35.1417,324292.0
2018-12-20 11:30:00,45.55,45.63,45.37,45.4,346068.0,35.1417,35.2035,35.0029,35.026,346068.0
2018-12-20 12:00:00,45.41,45.69,45.38,45.68,265419.0,35.0337,35.2497,35.0106,35.242,265419.0
2018-12-20 12:30:00,45.67,45.69,45.53,45.64,287311.0,35.2343,35.2497,35.1263,35.2112,287311.0
2018-12-20 13:00:00,45.64,45.65,45.5,45.51,184740.0,35.2112,35.2189,35.1032,35.1109,184740.0
2018-12-20 13:30:00,45.52,45.53,45.09,45.13,340713.0,35.1186,35.1263,34.7868,34.8177,340713.0
2018-12-20 14:00:00,45.13,45.14,44.48,44.72,1135021.0,34.8177,34.8254,34.3162,34.5014,1135021.0
2018-12-20 14:30:00,44.72,45.27,44.69,44.96,682176.0,34.5014,34.9257,34.4782,34.6866,682176.0
2018-12-20 15:00:00,44.96,45.21,44.74,45.14,564798.0,34.6866,34.8794,34.5168,34.8254,564798.0
2018-12-20 15:30:00,45.15,45.22,44.77,45.09,1350037.0,34.8331,34.8871,34.54,34.7868,1350037.0
2018-12-21 09:30:00,44.94,45.91,44.82,45.72,2113892.0,34.6711,35.4195,34.5785,35.2729,2113892.0
2018-12-21 10:00:00,45.72,46.24,45.72,46.03,471306.0,35.2729,35.6741,35.2729,35.5121,471306.0
2018-12-21 10:30:00,46.04,46.23,46.01,46.14,411223.0,35.5198,35.6664,35.4966,35.5969,411223.0
2018-12-21 11:00:00,46.14,46.14,45.91,46.12,377517.0,35.5969,35.5969,35.4195,35.5815,377517.0
2018-12-21 11:30:00,46.12,46.13,45.94,46.0,254010.0,35.5815,35.5892,35.4426,35.4889,254010.0
2018-12-21 12:00:00,46.0,46.16,45.9,45.98,318715.0,35.4889,35.6124,35.4118,35.4735,318715.0
2018-12-21 12:30:00,45.98,46.04,45.78,45.84,399596.0,35.4735,35.5198,35.3192,35.3655,399596.0
2018-12-21 13:00:00,45.84,45.91,45.66,45.7,253355.0,35.3655,35.4195,35.2266,35.2575,253355.0
2018-12-21 13:30:00,45.7,45.79,45.56,45.65,223912.0,35.2575,35.3269,35.1495,35.2189,223912.0
2018-12-21 14:00:00,45.65,45.66,45.51,45.57,247106.0,35.2189,35.2266,35.1109,35.1572,247106.0
2018-12-21 14:30:00,45.57,45.57,45.23,45.3,236285.0,35.1572,35.1572,34.8949,34.9489,236285.0
2018-12-21 15:00:00,45.3,45.41,44.97,45.01,442178.0,34.9489,35.0337,34.6943,34.7251,442178.0
2018-12-21 15:30:00,45.01,45.19,44.94,45.09,951147.0,34.7251,34.864,34.6711,34.7868,951147.0
2018-12-24 09:30:00,44.94,45.26,44.63,44.63,421670.0,34.6711,34.918,34.432,34.432,421670.0
2018-12-24 10:00:00,44.62,44.63,43.86,43.92,721386.0,34.4242,34.432,33.8379,33.8842,721386.0
2018-12-24 10:30:00,43.93,44.01,43.53,43.53,469771.0,33.8919,33.9536,33.5833,33.5833,469771.0
2018-12-24 11:00:00,43.52,43.6,43.15,43.2,501619.0,33.5756,33.6373,33.2901,33.3287,501619.0
2018-12-24 11:30:00,43.19,43.23,42.98,43.04,451028.0,33.321,33.3519,33.159,33.2053,451028.0
2018-12-24 12:00:00,43.04,43.12,42.93,43.02,498727.0,33.2053,33.267,33.1204,33.1898,498727.0
2018-12-24 12:30:00,43.02,43.18,42.99,43.11,975782.0,33.1898,33.3133,33.1667,33.2593,975782.0
2018-12-26 09:30:00,43.1,43.59,43.05,43.09,489673.0,33.2516,33.6296,33.213,33.2439,489673.0
2018-12-26 10:00:00,43.08,43.15,42.71,42.75,505896.0,33.2361,33.2901,32.9507,32.9815,505896.0
2018-12-26 10:30:00,42.75,42.98,42.5,42.57,284728.0,32.9815,33.159,32.7887,32.8427,284728.0
2018-12-26 11:00:00,42.57,42.76,42.55,42.59,338258.0,32.8427,32.9893,32.8272,32.8581,338258.0
2018-12-26 11:30:00,42.58,42.9,42.54,42.85,249334.0,32.8504,33.0973,32.8195,33.0587,249334.0
2018-12-26 12:00:00,42.85,43.13,42.85,42.97,272373.0,33.0587,33.2747,33.0587,33.1513,272373.0
2018-12-26 12:30:00,42.97,43.16,42.91,43.04,261828.0,33.1513,33.2979,33.105,33.2053,261828.0
2018-12-26 13:00:00,43.03,43.04,42.73,42.77,252639.0,33.1976,33.2053,32.9661,32.997,252639.0
2018-12-26 13:30:00,42.77,43.03,42.75,43.01,187590.0,32.997,33.1976,32.9815,33.1821,187590.0
2018-12-26 14:00:00,43.01,43.01,42.77,42.86,259273.0,33.1821,33.1821,32.997,33.0664,259273.0
2018-12-26 14:30:00,42.86,43.08,42.85,43.08,271373.0,33.0664,33.2361,33.0587,33.2361,271373.0
2018-12-26 15:00:00,43.08,43.23,43.04,43.22,253658.0,33.2361,33.3519,33.2053,33.3441,253658.0
2018-12-26 15:30:00,43.22,43.66,43.19,43.63,822063.0,33.3441,33.6836,33.321,33.6605,822063.0
2018-12-27 09:30:00,43.6,43.88,42.94,43.14,461011.0,33.6373,33.8533,33.1281,33.2824,461011.0
2018-12-27 10:00:00,43.13,43.35,42.99,43.22,403291.0,33.2747,33.4444,33.1667,33.3441,403291.0
2018-12-27 10:30:00,43.22,43.56,43.1,43.3,449884.0,33.3441,33.6065,33.2516,33.4059,449884.0
2018-12-27 11:00:00,43.29,43.31,43.06,43.26,225272.0,33.3982,33.4136,33.2207,33.375,225272.0
2018-12-27 11:30:00,43.26,43.41,43.05,43.34,276161.0,33.375,33.4907,33.213,33.4367,276161.0
2018-12-27 12:00:00,43.33,43.47,43.2,43.24,202092.0,33.429,33.537,33.3287,33.3596,202092.0
2018-12-27 12:30:00,43.24,43.37,43.19,43.22,186029.0,33.3596,33.4599,33.321,33.3441,186029.0
2018-12-27 13:00:00,43.21,43.4,43.2,43.38,175068.0,33.3364,33.483,33.3287,33.4676,175068.0
2018-12-27 13:30:00,43.38,43.41,43.13,43.18,221516.0,33.4676,33.4907,33.2747,33.3133,221516.0
2018-12-27 14:00:00,43.16,43.18,42.93,42.97,284197.0,33.2979,33.3133,33.1204,33.1513,284197.0
2018-12-27 14:30:00,42.97,43.32,42.93,43.29,277452.0,33.1513,33.4213,33.1204,33.3982,277452.0
2018-12-27 15:00:00,43.29,43.57,43.15,43.55,391229.0,33.3982,33.6142,33.2901,33.5987,391229.0
2018-12-27 15:30:00,43.55,43.94,43.43,43.92,1263964.0,33.5987,33.8996,33.5062,33.8842,1263964.0
2018-12-28 09:30:00,44.04,44.38,43.96,44.12,351353.0,33.9768,34.2391,33.9151,34.0385,351353.0
2018-12-28 10:00:00,44.12,44.37,43.91,44.31,327128.0,34.0385,34.2314,33.8765,34.1851,327128.0
2018-12-28 10:30:00,44.31,44.31,44.02,44.19,317616.0,34.1851,34.1851,33.9613,34.0925,317616.0
2018-12-28 11:00:00,44.19,44.34,43.9,43.98,317146.0,34.0925,34.2082,33.8688,33.9305,317146.0
2018-12-28 11:30:00,43.99,44.1,43.84,43.99,247693.0,33.9382,34.0231,33.8225,33.9382,247693.0
2018-12-28 12:00:00,43.99,44.09,43.82,43.91,220858.0,33.9382,34.0154,33.807,33.8765,220858.0
2018-12-28 12:30:00,43.91,44.0,43.76,43.84,191781.0,33.8765,33.9459,33.7608,33.8225,191781.0
2018-12-28 13:00:00,43.84,43.96,43.8,43.83,132006.0,33.8225,33.9151,33.7916,33.8148,132006.0
2018-12-28 13:30:00,43.83,43.98,43.81,43.92,160998.0,33.8148,33.9305,33.7993,33.8842,160998.0
2018-12-28 14:00:00,43.93,44.22,43.93,44.04,213127.0,33.8919,34.1156,33.8919,33.9768,213127.0
2018-12-28 14:30:00,44.06,44.36,44.01,44.31,220084.0,33.9922,34.2237,33.9536,34.1851,220084.0
2018-12-28 15:00:00,44.31,44.35,43.88,43.91,298495.0,34.1851,34.2159,33.8533,33.8765,298495.0
2018-12-28 15:30:00,43.91,44.01,43.8,43.95,659632.0,33.8765,33.9536,33.7916,33.9073,659632.0
2018-12-31 09:30:00,43.96,44.15,43.51,43.8,351470.0,33.9151,34.0616,33.5679,33.7916,351470.0
2018-12-31 10:00:00,43.81,44.06,43.8,44.02,182638.0,33.7993,33.9922,33.7916,33.9613,182638.0
2018-12-31 10:30:00,44.02,44.08,43.69,43.75,207042.0,33.9613,34.0076,33.7068,33.753,207042.0
2018-12-31 11:00:00,43.76,43.78,43.47,43.59,218978.0,33.7608,33.7762,33.537,33.6296,218978.0
2018-12-31 11:30:00,43.59,43.66,43.43,43.66,242699.0,33.6296,33.6836,33.5062,33.6836,242699.0
2018-12-31 12:00:00,43.66,43.73,43.58,43.72,174652.0,33.6836,33.7376,33.6219,33.7299,174652.0
2018-12-31 12:30:00,43.73,43.75,43.63,43.71,195744.0,33.7376,33.753,33.6605,33.7222,195744.0
2018-12-31 13:00:00,43.71,43.81,43.71,43.81,187777.0,33.7222,33.7993,33.7222,33.7993,187777.0
2018-12-31 13:30:00,43.8,43.84,43.71,43.8,137790.0,33.7916,33.8225,33.7222,33.7916,137790.0
2018-12-31 14:00:00,43.8,43.81,43.61,43.62,162305.0,33.7916,33.7993,33.645,33.6527,162305.0
2018-12-31 14:30:00,43.62,43.74,43.59,43.61,182694.0,33.6527,33.7453,33.6296,33.645,182694.0
2018-12-31 15:00:00,43.61,43.68,43.6,43.65,286222.0,33.645,33.699,33.6373,33.6759,286222.0
2018-12-31 15:30:00,43.65,43.92,43.65,43.92,689290.0,33.6759,33.8842,33.6759,33.8842,689290.0
2019-01-02 09:30:00,43.89,43.95,43.26,43.57,549351.0,33.8611,33.9073,33.375,33.6142,549351.0
2019-01-02 10:00:00,43.59,43.76,43.32,43.34,337367.0,33.6296,33.7608,33.4213,33.4367,337367.0
2019-01-02 10:30:00,43.34,43.48,43.31,43.43,275640.0,33.4367,33.5447,33.4136,33.5062,275640.0
2019-01-02 11:00:00,43.44,43.78,43.44,43.63,308107.0,33.5139,33.7762,33.5139,33.6605,308107.0
2019-01-02 11:30:00,43.63,43.68,43.49,43.58,376709.0,33.6605,33.699,33.5525,33.6219,376709.0
2019-01-02 12:00:00,43.58,43.63,43.51,43.52,437169.0,33.6219,33.6605,33.5679,33.5756,437169.0
2019-01-02 12:30:00,43.52,43.82,43.5,43.79,219660.0,33.5756,33.807,33.5602,33.7839,219660.0
2019-01-02 13:00:00,43.79,43.81,43.68,43.78,125679.0,33.7839,33.7993,33.699,33.7762,125679.0
2019-01-02 13:30:00,43.78,43.8,43.7,43.75,194643.0,33.7762,33.7916,33.7145,33.753,194643.0
2019-01-02 14:00:00,43.74,43.75,43.62,43.68,237766.0,33.7453,33.753,33.6527,33.699,237766.0
2019-01-02 14:30:00,43.68,43.81,43.67,43.75,167840.0,33.699,33.7993,33.6913,33.753,167840.0
2019-01-02 15:00:00,43.74,43.83,43.59,43.73,478071.0,33.7453,33.8148,33.6296,33.7376,478071.0
2019-01-02 15:30:00,43.73,43.77,43.56,43.73,690791.0,33.7376,33.7685,33.6065,33.7376,690791.0
2019-01-03 09:30:00,43.76,44.55,43.76,44.09,1046676.0,33.7608,34.3702,33.7608,34.0154,1046676.0
2019-01-03 10:00:00,44.07,44.39,43.92,44.09,559783.0,33.9999,34.2468,33.8842,34.0154,559783.0
2019-01-03 10:30:00,44.09,44.18,43.76,43.94,550016.0,34.0154,34.0848,33.7608,33.8996,550016.0
2019-01-03 11:00:00,43.94,44.02,43.77,43.92,473630.0,33.8996,33.9613,33.7685,33.8842,473630.0
2019-01-03 11:30:00,43.92,44.43,43.86,44.24,413076.0,33.8842,34.2777,33.8379,34.1311,413076.0
2019-01-03 12:00:00,44.23,44.48,44.16,44.4,427565.0,34.1234,34.3162,34.0694,34.2545,427565.0
2019-01-03 12:30:00,44.4,44.45,44.33,44.4,383904.0,34.2545,34.2931,34.2005,34.2545,383904.0
2019-01-03 13:00:00,44.39,44.41,44.17,44.34,332538.0,34.2468,34.2622,34.0771,34.2082,332538.0
2019-01-03 13:30:00,44.33,44.43,44.29,44.39,253573.0,34.2005,34.2777,34.1697,34.2468,253573.0
2019-01-03 14:00:00,44.38,44.58,44.37,44.58,440606.0,34.2391,34.3934,34.2314,34.3934,440606.0
2019-01-03 14:30:00,44.57,44.62,44.46,44.58,557035.0,34.3857,34.4242,34.3008,34.3934,557035.0
2019-01-03 15:00:00,44.58,44.69,44.54,44.59,610061.0,34.3934,34.4782,34.3625,34.4011,610061.0
2019-01-03 15:30:00,44.59,44.66,44.3,44.34,1605377.0,34.4011,34.4551,34.1774,34.2082,1605377.0
2019-01-04 09:30:00,44.12,44.36,44.04,44.35,461661.0,34.0385,34.2237,33.9768,34.2159,461661.0
2019-01-04 10:00:00,44.35,44.67,44.34,44.59,436707.0,34.2159,34.4628,34.2082,34.4011,436707.0
2019-01-04 10:30:00,44.6,44.68,44.45,44.47,296637.0,34.4088,34.4705,34.2931,34.3085,296637.0
2019-01-04 11:00:00,44.48,44.66,44.34,44.38,242545.0,34.3162,34.4551,34.2082,34.2391,242545.0
2019-01-04 11:30:00,44.38,44.53,44.34,44.45,180605.0,34.2391,34.3548,34.2082,34.2931,180605.0
2019-01-04 12:00:00,44.45,44.59,44.31,44.51,187017.0,34.2931,34.4011,34.1851,34.3394,187017.0
2019-01-04 12:30:00,44.52,44.64,44.46,44.59,136347.0,34.3471,34.4397,34.3008,34.4011,136347.0
2019-01-04 13:00:00,44.59,44.64,44.44,44.44,153958.0,34.4011,34.4397,34.2854,34.2854,153958.0
2019-01-04 13:30:00,44.45,44.49,44.33,44.43,228995.0,34.2931,34.324,34.2005,34.2777,228995.0
2019-01-04 14:00:00,44.44,44.45,44.32,44.41,214579.0,34.2854,34.2931,34.1928,34.2622,214579.0
2019-01-04 14:30:00,44.42,44.54,44.37,44.41,267823.0,34.2699,34.3625,34.2314,34.2622,267823.0
2019-01-04 15:00:00,44.42,44.56,44.42,44.48,283351.0,34.2699,34.378,34.2699,34.3162,283351.0
2019-01-04 15:30:00,44.48,44.73,44.48,44.72,809761.0,34.3162,34.5091,34.3162,34.5014,809761.0
2019-01-07 09:30:00,44.51,44.75,44.17,44.27,385232.0,34.3394,34.5245,34.0771,34.1542,385232.0
2019-01-07 10:00:00,44.26,44.59,44.23,44.33,368088.0,34.1465,34.4011,34.1234,34.2005,368088.0
2019-01-07 10:30:00,44.34,44.56,44.32,44.43,222409.0,34.2082,34.378,34.1928,34.2777,222409.0
2019-01-07 11:00:00,44.43,44.55,44.25,44.31,276450.0,34.2777,34.3702,34.1388,34.1851,276450.0
2019-01-07 11:30:00,44.32,44.36,44.23,44.27,206717.0,34.1928,34.2237,34.1234,34.1542,206717.0
2019-01-07 12:00:00,44.27,44.45,44.2,44.42,268306.0,34.1542,34.2931,34.1002,34.2699,268306.0
2019-01-07 12:30:00,44.41,44.51,44.36,44.51,209472.0,34.2622,34.3394,34.2237,34.3394,209472.0
2019-01-07 13:00:00,44.5,44.66,44.49,44.64,167453.0,34.3317,34.4551,34.324,34.4397,167453.0
2019-01-07 13:30:00,44.64,44.67,44.54,44.61,189621.0,34.4397,34.4628,34.3625,34.4165,189621.0
2019-01-07 14:00:00,44.62,44.67,44.53,44.55,220513.0,34.4242,34.4628,34.3548,34.3702,220513.0
2019-01-07 14:30:00,44.55,44.58,44.47,44.5,232377.0,34.3702,34.3934,34.3085,34.3317,232377.0
2019-01-07 15:00:00,44.49,44.76,44.46,44.73,387677.0,34.324,34.5323,34.3008,34.5091,387677.0
2019-01-07 15:30:00,44.74,44.76,44.57,44.62,692042.0,34.5168,34.5323,34.3857,34.4242,692042.0
2019-01-08 09:30:00,44.61,45.05,44.5,44.81,567095.0,34.4165,34.756,34.3317,34.5708,567095.0
2019-01-08 10:00:00,44.82,45.14,44.78,45.12,418961.0,34.5785,34.8254,34.5477,34.81,418961.0
2019-01-08 10:30:00,45.12,45.24,45.03,45.22,334689.0,34.81,34.9026,34.7406,34.8871,334689.0
2019-01-08 11:00:00,45.23,45.31,45.08,45.22,208828.0,34.8949,34.9566,34.7791,34.8871,208828.0
2019-01-08 11:30:00,45.22,45.4,45.14,45.37,285056.0,34.8871,35.026,34.8254,35.0029,285056.0
2019-01-08 12:00:00,45.36,45.4,45.28,45.39,303196.0,34.9952,35.026,34.9334,35.0183,303196.0
2019-01-08 12:30:00,45.4,45.49,45.26,45.35,455774.0,35.026,35.0954,34.918,34.9874,455774.0
2019-01-08 13:00:00,45.35,45.5,45.32,45.44,533361.0,34.9874,35.1032,34.9643,35.0569,533361.0
2019-01-08 13:30:00,45.44,45.5,45.39,45.47,269524.0,35.0569,35.1032,35.0183,35.08,269524.0
2019-01-08 14:00:00,45.47,45.64,45.46,45.56,374888.0,35.08,35.2112,35.0723,35.1495,374888.0
2019-01-08 14:30:00,45.56,45.8,45.56,45.71,332524.0,35.1495,35.3346,35.1495,35.2652,332524.0
2019-01-08 15:00:00,45.71,45.94,45.69,45.81,576124.0,35.2652,35.4426,35.2497,35.3423,576124.0
2019-01-08 15:30:00,45.82,45.97,45.79,45.89,1493670.0,35.35,35.4658,35.3269,35.404,1493670.0
2019-01-09 09:30:00,45.8,46.04,45.32,45.75,833607.0,35.3346,35.5198,34.9643,35.296,833607.0
2019-01-09 10:00:00,45.75,45.95,45.67,45.87,418261.0,35.296,35.4503,35.2343,35.3886,418261.0
2019-01-09 10:30:00,45.88,46.04,45.67,45.8,387329.0,35.3963,35.5198,35.2343,35.3346,387329.0
2019-01-09 11:00:00,45.8,45.94,45.75,45.8,406625.0,35.3346,35.4426,35.296,35.3346,406625.0
2019-01-09 11:30:00,45.8,45.84,45.69,45.8,394769.0,35.3346,35.3655,35.2497,35.3346,394769.0
2019-01-09 12:00:00,45.8,45.8,45.68,45.78,280436.0,35.3346,35.3346,35.242,35.3192,280436.0
2019-01-09 12:30:00,45.78,45.85,45.74,45.78,246867.0,35.3192,35.3732,35.2883,35.3192,246867.0
2019-01-09 13:00:00,45.78,45.79,45.52,45.55,205646.0,35.3192,35.3269,35.1186,35.1417,205646.0
2019-01-09 13:30:00,45.55,45.57,45.42,45.5,232036.0,35.1417,35.1572,35.0414,35.1032,232036.0
2019-01-09 14:00:00,45.49,45.56,45.34,45.36,341701.0,35.0954,35.1495,34.9797,34.9952,341701.0
2019-01-09 14:30:00,45.36,45.56,45.34,45.52,464642.0,34.9952,35.1495,34.9797,35.1186,464642.0
2019-01-09 15:00:00,45.52,45.56,45.41,45.5,475632.0,35.1186,35.1495,35.0337,35.1032,475632.0
2019-01-09 15:30:00,45.5,45.51,45.33,45.48,938275.0,35.1032,35.1109,34.972,35.0877,938275.0
2019-01-10 09:30:00,45.6,45.73,45.48,45.55,255665.0,35.1803,35.2806,35.0877,35.1417,255665.0
2019-01-10 10:00:00,45.54,45.59,45.38,45.55,170990.0,35.134,35.1726,35.0106,35.1417,170990.0
2019-01-10 10:30:00,45.55,45.61,45.46,45.61,129421.0,35.1417,35.188,35.0723,35.188,129421.0
2019-01-10 11:00:00,45.6,45.88,45.58,45.87,203119.0,35.1803,35.3963,35.1649,35.3886,203119.0
2019-01-10 11:30:00,45.87,45.99,45.85,45.93,312698.0,35.3886,35.4812,35.3732,35.4349,312698.0
2019-01-10 12:00:00,45.93,46.06,45.92,45.97,266447.0,35.4349,35.5352,35.4272,35.4658,266447.0
2019-01-10 12:30:00,45.97,45.99,45.79,45.9,168703.0,35.4658,35.4812,35.3269,35.4118,168703.0
2019-01-10 13:00:00,45.91,45.92,45.75,45.89,191565.0,35.4195,35.4272,35.296,35.404,191565.0
2019-01-10 13:30:00,45.89,45.99,45.84,45.98,192454.0,35.404,35.4812,35.3655,35.4735,192454.0
2019-01-10 14:00:00,45.99,46.22,45.99,46.19,241104.0,35.4812,35.6586,35.4812,35.6355,241104.0
2019-01-10 14:30:00,46.17,46.2,46.09,46.16,171117.0,35.6201,35.6432,35.5583,35.6124,171117.0
2019-01-10 15:00:00,46.15,46.23,46.13,46.22,267759.0,35.6046,35.6664,35.5892,35.6586,267759.0
2019-01-10 15:30:00,46.22,46.42,46.16,46.32,917198.0,35.6586,35.8129,35.6124,35.7358,917198.0
2019-01-11 09:30:00,46.22,46.37,45.82,46.29,474894.0,35.6586,35.7744,35.35,35.7126,474894.0
2019-01-11 10:00:00,46.3,46.58,46.28,46.58,294277.0,35.7204,35.9364,35.7049,35.9364,294277.0
2019-01-11 10:30:00,46.57,46.61,46.33,46.57,313312.0,35.9287,35.9595,35.7435,35.9287,313312.0
2019-01-11 11:00:00,46.56,46.76,46.53,46.7,581580.0,35.921,36.0753,35.8978,36.029,581580.0
2019-01-11 11:30:00,46.71,46.79,46.48,46.54,336656.0,36.0367,36.0984,35.8592,35.9055,336656.0
2019-01-11 12:00:00,46.54,46.58,46.45,46.48,219175.0,35.9055,35.9364,35.8361,35.8592,219175.0
2019-01-11 12:30:00,46.48,46.62,46.33,46.61,305973.0,35.8592,35.9672,35.7435,35.9595,305973.0
2019-01-11 13:00:00,46.61,46.68,46.43,46.46,460776.0,35.9595,36.0135,35.8207,35.8438,460776.0
2019-01-11 13:30:00,46.46,46.47,46.31,46.42,237907.0,35.8438,35.8515,35.7281,35.8129,237907.0
2019-01-11 14:00:00,46.41,46.47,46.38,46.46,234542.0,35.8052,35.8515,35.7821,35.8438,234542.0
2019-01-11 14:30:00,46.45,46.47,46.29,46.3,259111.0,35.8361,35.8515,35.7126,35.7204,259111.0
2019-01-11 15:00:00,46.31,46.48,46.28,46.37,377540.0,35.7281,35.8592,35.7049,35.7744,377540.0
2019-01-11 15:30:00,46.37,46.63,46.36,46.6,1002515.0,35.7744,35.975,35.7667,35.9518,1002515.0
2019-01-14 09:30:00,46.19,46.46,45.83,46.25,496385.0,35.6355,35.8438,35.3578,35.6818,496385.0
2019-01-14 10:00:00,46.26,46.39,46.1,46.1,262062.0,35.6895,35.7898,35.5661,35.5661,262062.0
2019-01-14 10:30:00,46.09,46.19,46.04,46.06,260987.0,35.5583,35.6355,35.5198,35.5352,260987.0
2019-01-14 11:00:00,46.07,46.11,45.83,45.88,239326.0,35.5429,35.5738,35.3578,35.3963,239326.0
2019-01-14 11:30:00,45.87,45.89,45.54,45.7,325794.0,35.3886,35.404,35.134,35.2575,325794.0
2019-01-14 12:00:00,45.7,45.78,45.62,45.65,157982.0,35.2575,35.3192,35.1957,35.2189,157982.0
2019-01-14 12:30:00,45.64,45.72,45.58,45.62,243117.0,35.2112,35.2729,35.1649,35.1957,243117.0
2019-01-14 13:00:00,45.62,45.93,45.56,45.86,406993.0,35.1957,35.4349,35.1495,35.3809,406993.0
2019-01-14 13:30:00,45.85,45.97,45.82,45.9,304661.0,35.3732,35.4658,35.35,35.4118,304661.0
2019-01-14 14:00:00,45.91,45.97,45.88,45.91,193860.0,35.4195,35.4658,35.3963,35.4195,193860.0
2019-01-14 14:30:00,45.91,46.03,45.85,46.01,248686.0,35.4195,35.5121,35.3732,35.4966,248686.0
2019-01-14 15:00:00,46.01,46.05,45.96,46.01,252547.0,35.4966,35.5275,35.4581,35.4966,252547.0
2019-01-14 15:30:00,46.0,46.21,46.0,46.16,933949.0,35.4889,35.6509,35.4889,35.6124,933949.0
2019-01-15 09:30:00,46.08,46.9,46.07,46.83,557274.0,35.5506,36.1833,35.5429,36.1293,557274.0
2019-01-15 10:00:00,46.82,47.0,46.74,46.81,365624.0,36.1215,36.2604,36.0598,36.1138,365624.0
2019-01-15 10:30:00,46.81,46.94,46.8,46.89,262174.0,36.1138,36.2141,36.1061,36.1755,262174.0
2019-01-15 11:00:00,46.9,47.09,46.78,46.83,532824.0,36.1833,36.3298,36.0907,36.1293,532824.0
2019-01-15 11:30:00,46.84,46.86,46.63,46.7,229639.0,36.137,36.1524,35.975,36.029,229639.0
2019-01-15 12:00:00,46.71,46.9,46.68,46.83,172387.0,36.0367,36.1833,36.0135,36.1293,172387.0
2019-01-15 12:30:00,46.83,46.84,46.63,46.75,175041.0,36.1293,36.137,35.975,36.0675,175041.0
2019-01-15 13:00:00,46.75,46.76,46.59,46.68,213452.0,36.0675,36.0753,35.9441,36.0135,213452.0
2019-01-15 13:30:00,46.69,46.76,46.62,46.73,164604.0,36.0212,36.0753,35.9672,36.0521,164604.0
2019-01-15 14:00:00,46.73,46.82,46.68,46.76,287100.0,36.0521,36.1215,36.0135,36.0753,287100.0
2019-01-15 14:30:00,46.75,46.84,46.69,46.8,246377.0,36.0675,36.137,36.0212,36.1061,246377.0
2019-01-15 15:00:00,46.8,46.83,46.62,46.68,294681.0,36.1061,36.1293,35.9672,36.0135,294681.0
2019-01-15 15:30:00,46.67,46.83,46.59,46.79,891709.0,36.0058,36.1293,35.9441,36.0984,891709.0
2019-01-16 09:30:00,46.53,46.69,46.26,46.36,321097.0,35.8978,36.0212,35.6895,35.7667,321097.0
2019-01-16 10:00:00,46.37,46.67,46.31,46.67,305627.0,35.7744,36.0058,35.7281,36.0058,305627.0
2019-01-16 10:30:00,46.67,46.8,46.6,46.74,309537.0,36.0058,36.1061,35.9518,36.0598,309537.0
2019-01-16 11:00:00,46.73,46.78,46.55,46.62,222460.0,36.0521,36.0907,35.9132,35.9672,222460.0
2019-01-16 11:30:00,46.62,46.75,46.62,46.73,148824.0,35.9672,36.0675,35.9672,36.0521,148824.0
2019-01-16 12:00:00,46.74,46.81,46.68,46.69,323889.0,36.0598,36.1138,36.0135,36.0212,323889.0
2019-01-16 12:30:00,46.68,46.72,46.6,46.7,120485.0,36.0135,36.0444,35.9518,36.029,120485.0
2019-01-16 13:00:00,46.71,46.79,46.67,46.73,126564.0,36.0367,36.0984,36.0058,36.0521,126564.0
2019-01-16 13:30:00,46.74,46.86,46.72,46.85,116275.0,36.0598,36.1524,36.0444,36.1447,116275.0
2019-01-16 14:00:00,46.84,46.93,46.83,46.86,143043.0,36.137,36.2064,36.1293,36.1524,143043.0
2019-01-16 14:30:00,46.86,46.94,46.84,46.87,189987.0,36.1524,36.2141,36.137,36.1601,189987.0
2019-01-16 15:00:00,46.87,46.92,46.85,46.9,277239.0,36.1601,36.1987,36.1447,36.1833,277239.0
2019-01-16 15:30:00,46.9,46.9,46.73,46.86,858356.0,36.1833,36.1833,36.0521,36.1524,858356.0
2019-01-17 09:30:00,46.86,46.95,46.63,46.8,256012.0,36.1524,36.2218,35.975,36.1061,256012.0
2019-01-17 10:00:00,46.8,46.96,46.74,46.96,191893.0,36.1061,36.2296,36.0598,36.2296,191893.0
2019-01-17 10:30:00,46.96,46.97,46.82,46.88,169089.0,36.2296,36.2373,36.1215,36.1678,169089.0
2019-01-17 11:00:00,46.88,47.08,46.87,47.0,457047.0,36.1678,36.3221,36.1601,36.2604,457047.0
2019-01-17 11:30:00,47.0,47.04,46.95,47.0,179810.0,36.2604,36.2913,36.2218,36.2604,179810.0
2019-01-17 12:00:00,47.0,47.04,46.97,46.98,105255.0,36.2604,36.2913,36.2373,36.245,105255.0
2019-01-17 12:30:00,46.99,47.02,46.95,46.97,107419.0,36.2527,36.2758,36.2218,36.2373,107419.0
2019-01-17 13:00:00,46.97,46.99,46.88,46.93,110183.0,36.2373,36.2527,36.1678,36.2064,110183.0
2019-01-17 13:30:00,46.93,46.97,46.9,46.95,86343.0,36.2064,36.2373,36.1833,36.2218,86343.0
2019-01-17 14:00:00,46.95,46.99,46.88,46.91,84804.0,36.2218,36.2527,36.1678,36.191,84804.0
2019-01-17 14:30:00,46.91,47.07,46.87,46.95,245611.0,36.191,36.3144,36.1601,36.2218,245611.0
2019-01-17 15:00:00,46.95,46.98,46.86,46.93,177596.0,36.2218,36.245,36.1524,36.2064,177596.0
2019-01-17 15:30:00,46.94,47.11,46.94,47.06,419159.0,36.2141,36.3453,36.2141,36.3067,419159.0
2019-01-18 09:30:00,47.1,47.24,46.99,47.1,863769.0,36.3376,36.4456,36.2527,36.3376,863769.0
2019-01-18 10:00:00,47.1,47.17,46.95,47.03,205770.0,36.3376,36.3916,36.2218,36.2836,205770.0
2019-01-18 10:30:00,47.04,47.2,47.01,47.09,191710.0,36.2913,36.4147,36.2681,36.3298,191710.0
2019-01-18 11:00:00,47.08,47.13,46.89,46.96,176901.0,36.3221,36.3607,36.1755,36.2296,176901.0
2019-01-18 11:30:00,46.96,47.07,46.94,47.07,123239.0,36.2296,36.3144,36.2141,36.3144,123239.0
2019-01-18 12:00:00,47.08,47.19,47.06,47.18,193625.0,36.3221,36.407,36.3067,36.3993,193625.0
2019-01-18 12:30:00,47.18,47.19,47.05,47.1,99442.0,36.3993,36.407,36.299,36.3376,99442.0
2019-01-18 13:00:00,47.09,47.18,47.09,47.13,82110.0,36.3298,36.3993,36.3298,36.3607,82110.0
2019-01-18 13:30:00,47.14,47.15,47.08,47.11,139921.0,36.3684,36.3761,36.3221,36.3453,139921.0
2019-01-18 14:00:00,47.1,47.18,47.07,47.08,137756.0,36.3376,36.3993,36.3144,36.3221,137756.0
2019-01-18 14:30:00,47.08,47.13,46.96,47.1,120039.0,36.3221,36.3607,36.2296,36.3376,120039.0
2019-01-18 15:00:00,47.11,47.12,47.05,47.12,154741.0,36.3453,36.353,36.299,36.353,154741.0
2019-01-18 15:30:00,47.12,47.24,47.04,47.21,603003.0,36.353,36.4456,36.2913,36.4224,603003.0
2019-01-22 09:30:00,46.96,47.22,46.49,47.02,756589.0,36.2296,36.4301,35.8669,36.2758,756589.0
2019-01-22 10:00:00,47.01,47.11,46.91,46.93,285453.0,36.2681,36.3453,36.191,36.2064,285453.0
2019-01-22 10:30:00,46.92,46.94,46.65,46.65,198637.0,36.1987,36.2141,35.9904,35.9904,198637.0
2019-01-22 11:00:00,46.65,46.8,46.65,46.8,155087.0,35.9904,36.1061,35.9904,36.1061,155087.0
2019-01-22 11:30:00,46.8,46.83,46.74,46.81,120985.0,36.1061,36.1293,36.0598,36.1138,120985.0
2019-01-22 12:00:00,46.8,46.88,46.69,46.72,169864.0,36.1061,36.1678,36.0212,36.0444,169864.0
2019-01-22 12:30:00,46.72,46.74,46.61,46.68,123510.0,36.0444,36.0598,35.9595,36.0135,123510.0
2019-01-22 13:00:00,46.67,46.74,46.55,46.73,171097.0,36.0058,36.0598,35.9132,36.0521,171097.0
2019-01-22 13:30:00,46.73,46.77,46.68,46.76,108462.0,36.0521,36.083,36.0135,36.0753,108462.0
2019-01-22 14:00:00,46.75,46.76,46.6,46.61,113198.0,36.0675,36.0753,35.9518,35.9595,113198.0
2019-01-22 14:30:00,46.61,46.82,46.57,46.81,276093.0,35.9595,36.1215,35.9287,36.1138,276093.0
2019-01-22 15:00:00,46.8,46.88,46.63,46.88,167466.0,36.1061,36.1678,35.975,36.1678,167466.0
2019-01-22 15:30:00,46.88,47.12,46.79,47.12,709423.0,36.1678,36.353,36.0984,36.353,709423.0
2019-01-23 09:30:00,47.07,47.29,46.98,47.19,448004.0,36.3144,36.4841,36.245,36.407,448004.0
2019-01-23 10:00:00,47.18,47.3,47.12,47.13,231553.0,36.3993,36.4919,36.353,36.3607,231553.0
2019-01-23 10:30:00,47.13,47.23,47.06,47.22,149926.0,36.3607,36.4379,36.3067,36.4301,149926.0
2019-01-23 11:00:00,47.22,47.35,47.17,47.34,295823.0,36.4301,36.5304,36.3916,36.5227,295823.0
2019-01-23 11:30:00,47.35,47.42,47.31,47.36,180272.0,36.5304,36.5844,36.4996,36.5381,180272.0
2019-01-23 12:00:00,47.36,47.42,47.26,47.41,188581.0,36.5381,36.5844,36.461,36.5767,188581.0
2019-01-23 12:30:00,47.41,47.46,47.35,47.43,122489.0,36.5767,36.6153,36.5304,36.5922,122489.0
2019-01-23 13:00:00,47.44,47.44,47.34,47.35,90572.0,36.5999,36.5999,36.5227,36.5304,90572.0
2019-01-23 13:30:00,47.35,47.42,47.34,47.4,133482.0,36.5304,36.5844,36.5227,36.569,133482.0
2019-01-23 14:00:00,47.41,47.43,47.32,47.37,153119.0,36.5767,36.5922,36.5073,36.5459,153119.0
2019-01-23 14:30:00,47.36,47.36,47.28,47.33,251872.0,36.5381,36.5381,36.4764,36.515,251872.0
2019-01-23 15:00:00,47.33,47.52,47.33,47.52,248174.0,36.515,36.6616,36.515,36.6616,248174.0
2019-01-23 15:30:00,47.53,47.61,47.41,47.58,883908.0,36.6693,36.731,36.5767,36.7079,883908.0
2019-01-24 09:30:00,47.6,47.62,47.18,47.52,524462.0,36.7233,36.7387,36.3993,36.6616,524462.0
2019-01-24 10:00:00,47.52,47.68,47.48,47.68,222959.0,36.6616,36.785,36.6307,36.785,222959.0
2019-01-24 10:30:00,47.68,47.89,47.67,47.85,377331.0,36.785,36.947,36.7773,36.9162,377331.0
2019-01-24 11:00:00,47.84,47.88,47.62,47.65,269076.0,36.9085,36.9393,36.7387,36.7619,269076.0
2019-01-24 11:30:00,47.64,47.76,47.55,47.76,258847.0,36.7542,36.8467,36.6847,36.8467,258847.0
2019-01-24 12:00:00,47.76,47.77,47.68,47.71,237671.0,36.8467,36.8545,36.785,36.8082,237671.0
2019-01-24 12:30:00,47.7,47.81,47.69,47.78,158461.0,36.8005,36.8853,36.7927,36.8622,158461.0
2019-01-24 13:00:00,47.78,47.82,47.68,47.73,136532.0,36.8622,36.893,36.785,36.8236,136532.0
2019-01-24 13:30:00,47.73,47.78,47.71,47.74,155036.0,36.8236,36.8622,36.8082,36.8313,155036.0
2019-01-24 14:00:00,47.73,47.77,47.68,47.7,332837.0,36.8236,36.8545,36.785,36.8005,332837.0
2019-01-24 14:30:00,47.7,47.77,47.69,47.73,135632.0,36.8005,36.8545,36.7927,36.8236,135632.0
2019-01-24 15:00:00,47.72,47.94,47.7,47.91,323062.0,36.8159,36.9856,36.8005,36.9625,323062.0
2019-01-24 15:30:00,47.91,48.0,47.84,47.96,960745.0,36.9625,37.0319,36.9085,37.001,960745.0
2019-01-25 09:30:00,47.85,48.17,47.75,47.87,605023.0,36.9162,37.1631,36.839,36.9316,605023.0
2019-01-25 10:00:00,47.87,47.92,47.73,47.9,180959.0,36.9316,36.9702,36.8236,36.9548,180959.0
2019-01-25 10:30:00,47.9,47.9,47.74,47.82,172973.0,36.9548,36.9548,36.8313,36.893,172973.0
2019-01-25 11:00:00,47.82,47.87,47.72,47.75,192060.0,36.893,36.9316,36.8159,36.839,192060.0
2019-01-25 11:30:00,47.76,47.79,47.63,47.65,288583.0,36.8467,36.8699,36.7465,36.7619,288583.0
2019-01-25 12:00:00,47.66,47.77,47.65,47.73,227712.0,36.7696,36.8545,36.7619,36.8236,227712.0
2019-01-25 12:30:00,47.72,47.73,47.46,47.49,206782.0,36.8159,36.8236,36.6153,36.6384,206782.0
2019-01-25 13:00:00,47.49,47.66,47.41,47.61,256834.0,36.6384,36.7696,36.5767,36.731,256834.0
2019-01-25 13:30:00,47.61,47.61,47.49,47.52,154517.0,36.731,36.731,36.6384,36.6616,154517.0
2019-01-25 14:00:00,47.53,47.67,47.5,47.62,167206.0,36.6693,36.7773,36.6462,36.7387,167206.0
2019-01-25 14:30:00,47.62,47.62,47.5,47.55,151779.0,36.7387,36.7387,36.6462,36.6847,151779.0
2019-01-25 15:00:00,47.54,47.61,47.41,47.43,282145.0,36.677,36.731,36.5767,36.5922,282145.0
2019-01-25 15:30:00,47.43,47.56,47.36,47.49,734397.0,36.5922,36.6924,36.5381,36.6384,734397.0
2019-01-28 09:30:00,47.51,47.62,47.31,47.32,286642.0,36.6539,36.7387,36.4996,36.5073,286642.0
2019-01-28 10:00:00,47.31,47.43,47.17,47.41,231674.0,36.4996,36.5922,36.3916,36.5767,231674.0
2019-01-28 10:30:00,47.41,47.41,47.19,47.19,603040.0,36.5767,36.5767,36.407,36.407,603040.0
2019-01-28 11:00:00,47.19,47.33,47.1,47.31,199370.0,36.407,36.515,36.3376,36.4996,199370.0
2019-01-28 11:30:00,47.31,47.35,47.17,47.2,200663.0,36.4996,36.5304,36.3916,36.4147,200663.0
2019-01-28 12:00:00,47.21,47.33,47.2,47.3,133531.0,36.4224,36.515,36.4147,36.4919,133531.0
2019-01-28 12:30:00,47.31,47.38,47.26,47.34,91205.0,36.4996,36.5536,36.461,36.5227,91205.0
2019-01-28 13:00:00,47.33,47.4,47.29,47.35,120614.0,36.515,36.569,36.4841,36.5304,120614.0
2019-01-28 13:30:00,47.36,47.42,47.32,47.42,137726.0,36.5381,36.5844,36.5073,36.5844,137726.0
2019-01-28 14:00:00,47.42,47.46,47.33,47.37,132548.0,36.5844,36.6153,36.515,36.5459,132548.0
2019-01-28 14:30:00,47.37,47.5,47.34,47.47,183759.0,36.5459,36.6462,36.5227,36.623,183759.0
2019-01-28 15:00:00,47.46,47.48,47.35,47.38,218524.0,36.6153,36.6307,36.5304,36.5536,218524.0
2019-01-28 15:30:00,47.37,47.45,47.29,47.43,722408.0,36.5459,36.6076,36.4841,36.5922,722408.0
2019-01-29 09:30:00,47.58,47.84,47.44,47.75,441006.0,36.7079,36.9085,36.5999,36.839,441006.0
2019-01-29 10:00:00,47.75,47.75,47.41,47.43,365297.0,36.839,36.839,36.5767,36.5922,365297.0
2019-01-29 10:30:00,47.43,47.55,47.37,47.55,265545.0,36.5922,36.6847,36.5459,36.6847,265545.0
2019-01-29 11:00:00,47.54,47.56,47.42,47.47,212232.0,36.677,36.6924,36.5844,36.623,212232.0
2019-01-29 11:30:00,47.48,47.58,47.47,47.52,140189.0,36.6307,36.7079,36.623,36.6616,140189.0
2019-01-29 12:00:00,47.52,47.63,47.51,47.58,152183.0,36.6616,36.7465,36.6539,36.7079,152183.0
2019-01-29 12:30:00,47.57,47.6,47.5,47.52,120350.0,36.7002,36.7233,36.6462,36.6616,120350.0
2019-01-29 13:00:00,47.51,47.6,47.49,47.59,140468.0,36.6539,36.7233,36.6384,36.7156,140468.0
2019-01-29 13:30:00,47.59,47.61,47.54,47.59,142496.0,36.7156,36.731,36.677,36.7156,142496.0
2019-01-29 14:00:00,47.6,47.63,47.48,47.5,137121.0,36.7233,36.7465,36.6307,36.6462,137121.0
2019-01-29 14:30:00,47.5,47.55,47.46,47.52,176545.0,36.6462,36.6847,36.6153,36.6616,176545.0
2019-01-29 15:00:00,47.53,47.54,47.41,47.41,338733.0,36.6693,36.677,36.5767,36.5767,338733.0
2019-01-29 15:30:00,47.42,47.58,47.41,47.57,751477.0,36.5844,36.7079,36.5767,36.7002,751477.0
2019-01-30 09:30:00,47.49,47.7,47.36,47.67,229352.0,36.6384,36.8005,36.5381,36.7773,229352.0
2019-01-30 10:00:00,47.66,47.8,47.62,47.74,188049.0,36.7696,36.8776,36.7387,36.8313,188049.0
2019-01-30 10:30:00,47.73,47.76,47.61,47.68,177590.0,36.8236,36.8467,36.731,36.785,177590.0
2019-01-30 11:00:00,47.69,47.77,47.67,47.74,115374.0,36.7927,36.8545,36.7773,36.8313,115374.0
2019-01-30 11:30:00,47.73,47.77,47.68,47.71,103322.0,36.8236,36.8545,36.785,36.8082,103322.0
2019-01-30 12:00:00,47.7,47.73,47.62,47.64,88710.0,36.8005,36.8236,36.7387,36.7542,88710.0
2019-01-30 12:30:00,47.63,47.64,47.52,47.53,98852.0,36.7465,36.7542,36.6616,36.6693,98852.0
2019-01-30 13:00:00,47.53,47.55,47.5,47.5,81552.0,36.6693,36.6847,36.6462,36.6462,81552.0
2019-01-30 13:30:00,47.5,47.53,47.41,47.53,161481.0,36.6462,36.6693,36.5767,36.6693,161481.0
2019-01-30 14:00:00,47.53,48.05,47.49,47.9,435972.0,36.6693,37.0705,36.6384,36.9548,435972.0
2019-01-30 14:30:00,47.9,48.1,47.87,48.09,202516.0,36.9548,37.1091,36.9316,37.1013,202516.0
2019-01-30 15:00:00,48.1,48.12,47.87,47.9,191828.0,37.1091,37.1245,36.9316,36.9548,191828.0
2019-01-30 15:30:00,47.91,47.97,47.82,47.87,756932.0,36.9625,37.0088,36.893,36.9316,756932.0
2019-01-31 09:30:00,47.93,47.93,47.56,47.69,247774.0,36.9779,36.9779,36.6924,36.7927,247774.0
2019-01-31 10:00:00,47.68,47.91,47.66,47.91,322637.0,36.785,36.9625,36.7696,36.9625,322637.0
2019-01-31 10:30:00,47.91,47.97,47.82,47.87,241639.0,36.9625,37.0088,36.893,36.9316,241639.0
2019-01-31 11:00:00,47.87,47.98,47.86,47.95,376605.0,36.9316,37.0165,36.9239,36.9933,376605.0
2019-01-31 11:30:00,47.95,48.13,47.87,48.13,398175.0,36.9933,37.1322,36.9316,37.1322,398175.0
2019-01-31 12:00:00,48.14,48.19,48.07,48.11,315344.0,37.1399,37.1785,37.0859,37.1168,315344.0
2019-01-31 12:30:00,48.11,48.14,48.01,48.08,155646.0,37.1168,37.1399,37.0396,37.0936,155646.0
2019-01-31 13:00:00,48.07,48.13,48.04,48.08,149685.0,37.0859,37.1322,37.0628,37.0936,149685.0
2019-01-31 13:30:00,48.08,48.2,48.08,48.17,253186.0,37.0936,37.1862,37.0936,37.1631,253186.0
2019-01-31 14:00:00,48.18,48.22,48.11,48.19,238709.0,37.1708,37.2016,37.1168,37.1785,238709.0
2019-01-31 14:30:00,48.18,48.24,48.12,48.23,205486.0,37.1708,37.2171,37.1245,37.2094,205486.0
2019-01-31 15:00:00,48.23,48.32,48.09,48.32,454966.0,37.2094,37.2788,37.1013,37.2788,454966.0
2019-01-31 15:30:00,48.32,48.68,48.27,48.59,1533283.0,37.2788,37.5565,37.2402,37.4871,1533283.0
2019-02-01 09:30:00,48.54,48.65,48.34,48.47,391434.0,37.4485,37.5334,37.2942,37.3945,391434.0
2019-02-01 10:00:00,48.46,48.57,48.39,48.48,282433.0,37.3868,37.4717,37.3328,37.4022,282433.0
2019-02-01 10:30:00,48.49,48.49,48.22,48.26,224093.0,37.4099,37.4099,37.2016,37.2325,224093.0
2019-02-01 11:00:00,48.26,48.26,47.94,47.98,243824.0,37.2325,37.2325,36.9856,37.0165,243824.0
2019-02-01 11:30:00,47.98,48.23,47.96,48.2,235241.0,37.0165,37.2094,37.001,37.1862,235241.0
2019-02-01 12:00:00,48.2,48.2,48.02,48.04,168071.0,37.1862,37.1862,37.0473,37.0628,168071.0
2019-02-01 12:30:00,48.04,48.23,48.01,48.16,97706.0,37.0628,37.2094,37.0396,37.1553,97706.0
2019-02-01 13:00:00,48.16,48.22,48.06,48.21,205018.0,37.1553,37.2016,37.0782,37.1939,205018.0
2019-02-01 13:30:00,48.21,48.3,48.2,48.29,160807.0,37.1939,37.2634,37.1862,37.2556,160807.0
2019-02-01 14:00:00,48.28,48.28,48.11,48.21,185107.0,37.2479,37.2479,37.1168,37.1939,185107.0
2019-02-01 14:30:00,48.21,48.27,48.2,48.25,114282.0,37.1939,37.2402,37.1862,37.2248,114282.0
2019-02-01 15:00:00,48.25,48.28,48.18,48.23,171649.0,37.2248,37.2479,37.1708,37.2094,171649.0
2019-02-01 15:30:00,48.23,48.5,48.2,48.47,625649.0,37.2094,37.4177,37.1862,37.3945,625649.0
2019-02-04 09:30:00,48.1,48.29,47.81,48.12,301641.0,37.1091,37.2556,36.8853,37.1245,301641.0
2019-02-04 10:00:00,48.12,48.13,47.9,47.94,195855.0,37.1245,37.1322,36.9548,36.9856,195855.0
2019-02-04 10:30:00,47.95,48.27,47.95,48.27,180008.0,36.9933,37.2402,36.9933,37.2402,180008.0
2019-02-04 11:00:00,48.26,48.34,48.19,48.33,163020.0,37.2325,37.2942,37.1785,37.2865,163020.0
2019-02-04 11:30:00,48.33,48.36,48.24,48.33,155883.0,37.2865,37.3096,37.2171,37.2865,155883.0
2019-02-04 12:00:00,48.34,48.42,48.33,48.41,152240.0,37.2942,37.3559,37.2865,37.3482,152240.0
2019-02-04 12:30:00,48.4,48.42,48.29,48.36,117688.0,37.3405,37.3559,37.2556,37.3096,117688.0
2019-02-04 13:00:00,48.37,48.45,48.33,48.45,114192.0,37.3174,37.3791,37.2865,37.3791,114192.0
2019-02-04 13:30:00,48.44,48.47,48.42,48.46,93292.0,37.3714,37.3945,37.3559,37.3868,93292.0
2019-02-04 14:00:00,48.47,48.49,48.33,48.36,102084.0,37.3945,37.4099,37.2865,37.3096,102084.0
2019-02-04 14:30:00,48.36,48.39,48.31,48.33,92830.0,37.3096,37.3328,37.2711,37.2865,92830.0
2019-02-04 15:00:00,48.33,48.41,48.3,48.38,161243.0,37.2865,37.3482,37.2634,37.3251,161243.0
2019-02-04 15:30:00,48.38,48.61,48.35,48.6,706390.0,37.3251,37.5025,37.3019,37.4948,706390.0
2019-02-05 09:30:00,48.57,48.61,48.31,48.51,470663.0,37.4717,37.5025,37.2711,37.4254,470663.0
2019-02-05 10:00:00,48.5,48.67,48.48,48.67,371245.0,37.4177,37.5488,37.4022,37.5488,371245.0
2019-02-05 10:30:00,48.66,48.72,48.56,48.67,307176.0,37.5411,37.5874,37.4639,37.5488,307176.0
2019-02-05 11:00:00,48.68,48.7,48.54,48.62,164478.0,37.5565,37.572,37.4485,37.5102,164478.0
2019-02-05 11:30:00,48.63,48.66,48.59,48.65,173186.0,37.518,37.5411,37.4871,37.5334,173186.0
2019-02-05 12:00:00,48.66,48.73,48.65,48.71,171812.0,37.5411,37.5951,37.5334,37.5797,171812.0
2019-02-05 12:30:00,48.71,48.73,48.67,48.7,140099.0,37.5797,37.5951,37.5488,37.572,140099.0
2019-02-05 13:00:00,48.7,48.71,48.61,48.69,164830.0,37.572,37.5797,37.5025,37.5642,164830.0
2019-02-05 13:30:00,48.7,48.71,48.66,48.66,232413.0,37.572,37.5797,37.5411,37.5411,232413.0
2019-02-05 14:00:00,48.66,48.73,48.65,48.72,93025.0,37.5411,37.5951,37.5334,37.5874,93025.0
2019-02-05 14:30:00,48.71,48.79,48.69,48.75,179800.0,37.5797,37.6414,37.5642,37.6105,179800.0
2019-02-05 15:00:00,48.75,48.78,48.69,48.73,268593.0,37.6105,37.6337,37.5642,37.5951,268593.0
2019-02-05 15:30:00,48.73,48.81,48.49,48.71,802362.0,37.5951,37.6568,37.4099,37.5797,802362.0
2019-02-06 09:30:00,48.57,48.66,48.43,48.56,207437.0,37.4717,37.5411,37.3637,37.4639,207437.0
2019-02-06 10:00:00,48.57,48.67,48.51,48.63,213243.0,37.4717,37.5488,37.4254,37.518,213243.0
2019-02-06 10:30:00,48.63,48.66,48.6,48.63,128815.0,37.518,37.5411,37.4948,37.518,128815.0
2019-02-06 11:00:00,48.62,48.66,48.57,48.66,144905.0,37.5102,37.5411,37.4717,37.5411,144905.0
2019-02-06 11:30:00,48.66,48.74,48.65,48.7,255327.0,37.5411,37.6028,37.5334,37.572,255327.0
2019-02-06 12:00:00,48.7,48.77,48.69,48.73,127159.0,37.572,37.626,37.5642,37.5951,127159.0
2019-02-06 12:30:00,48.73,48.8,48.72,48.76,91133.0,37.5951,37.6491,37.5874,37.6182,91133.0
2019-02-06 13:00:00,48.76,48.79,48.66,48.7,138766.0,37.6182,37.6414,37.5411,37.572,138766.0
2019-02-06 13:30:00,48.71,48.75,48.66,48.69,247578.0,37.5797,37.6105,37.5411,37.5642,247578.0
2019-02-06 14:00:00,48.69,48.71,48.56,48.57,122183.0,37.5642,37.5797,37.4639,37.4717,122183.0
2019-02-06 14:30:00,48.57,48.58,48.46,48.49,103402.0,37.4717,37.4794,37.3868,37.4099,103402.0
2019-02-06 15:00:00,48.49,48.52,48.42,48.5,166278.0,37.4099,37.4331,37.3559,37.4177,166278.0
2019-02-06 15:30:00,48.5,48.55,48.4,48.53,480083.0,37.4177,37.4562,37.3405,37.4408,480083.0
2019-02-07 09:30:00,48.54,48.64,48.33,48.6,233749.0,37.4485,37.5257,37.2865,37.4948,233749.0
2019-02-07 10:00:00,48.62,48.88,48.6,48.77,197938.0,37.5102,37.7108,37.4948,37.626,197938.0
2019-02-07 10:30:00,48.77,48.78,48.59,48.74,175969.0,37.626,37.6337,37.4871,37.6028,175969.0
2019-02-07 11:00:00,48.75,48.92,48.69,48.89,337445.0,37.6105,37.7417,37.5642,37.7185,337445.0
2019-02-07 11:30:00,48.89,48.95,48.75,48.77,238003.0,37.7185,37.7648,37.6105,37.626,238003.0
2019-02-07 12:00:00,48.76,48.89,48.71,48.72,213779.0,37.6182,37.7185,37.5797,37.5874,213779.0
2019-02-07 12:30:00,48.72,48.78,48.65,48.72,125280.0,37.5874,37.6337,37.5334,37.5874,125280.0
2019-02-07 13:00:00,48.72,48.86,48.72,48.83,114763.0,37.5874,37.6954,37.5874,37.6723,114763.0
2019-02-07 13:30:00,48.84,48.9,48.82,48.82,118547.0,37.68,37.7263,37.6645,37.6645,118547.0
2019-02-07 14:00:00,48.81,48.88,48.77,48.88,116565.0,37.6568,37.7108,37.626,37.7108,116565.0
2019-02-07 14:30:00,48.89,48.95,48.81,48.94,142337.0,37.7185,37.7648,37.6568,37.7571,142337.0
2019-02-07 15:00:00,48.95,49.0,48.92,49.0,272983.0,37.7648,37.8034,37.7417,37.8034,272983.0
2019-02-07 15:30:00,48.99,49.18,48.92,49.17,940564.0,37.7957,37.9423,37.7417,37.9346,940564.0
2019-02-08 09:30:00,49.0,49.13,48.83,48.86,363516.0,37.8034,37.9037,37.6723,37.6954,363516.0
2019-02-08 10:00:00,48.86,48.96,48.78,48.86,322454.0,37.6954,37.7725,37.6337,37.6954,322454.0
2019-02-08 10:30:00,48.84,48.92,48.72,48.91,166878.0,37.68,37.7417,37.5874,37.734,166878.0
2019-02-08 11:00:00,48.91,48.99,48.87,48.98,170355.0,37.734,37.7957,37.7031,37.788,170355.0
2019-02-08 11:30:00,48.98,49.12,48.93,48.95,221624.0,37.788,37.896,37.7494,37.7648,221624.0
2019-02-08 12:00:00,48.95,49.02,48.89,49.02,161441.0,37.7648,37.8188,37.7185,37.8188,161441.0
2019-02-08 12:30:00,49.02,49.06,48.96,49.04,143120.0,37.8188,37.8497,37.7725,37.8343,143120.0
2019-02-08 13:00:00,49.04,49.05,48.88,48.95,127381.0,37.8343,37.842,37.7108,37.7648,127381.0
2019-02-08 13:30:00,48.95,48.98,48.92,48.95,114661.0,37.7648,37.788,37.7417,37.7648,114661.0
2019-02-08 14:00:00,48.95,49.02,48.91,48.98,119216.0,37.7648,37.8188,37.734,37.788,119216.0
2019-02-08 14:30:00,48.97,49.0,48.93,48.95,143578.0,37.7803,37.8034,37.7494,37.7648,143578.0
2019-02-08 15:00:00,48.95,49.05,48.94,49.02,257891.0,37.7648,37.842,37.7571,37.8188,257891.0
2019-02-08 15:30:00,49.02,49.13,48.98,49.12,580837.0,37.8188,37.9037,37.788,37.896,580837.0
2019-02-11 09:30:00,49.05,49.38,49.02,49.31,469077.0,37.842,38.0966,37.8188,38.0426,469077.0
2019-02-11 10:00:00,49.31,49.32,49.13,49.2,264674.0,38.0426,38.0503,37.9037,37.9577,264674.0
2019-02-11 10:30:00,49.2,49.23,49.06,49.09,167088.0,37.9577,37.9809,37.8497,37.8728,167088.0
2019-02-11 11:00:00,49.09,49.17,49.02,49.16,161038.0,37.8728,37.9346,37.8188,37.9268,161038.0
2019-02-11 11:30:00,49.16,49.22,49.12,49.13,148705.0,37.9268,37.9731,37.896,37.9037,148705.0
2019-02-11 12:00:00,49.13,49.18,49.12,49.14,119306.0,37.9037,37.9423,37.896,37.9114,119306.0
2019-02-11 12:30:00,49.14,49.21,49.12,49.2,98996.0,37.9114,37.9654,37.896,37.9577,98996.0
2019-02-11 13:00:00,49.21,49.22,49.09,49.1,115119.0,37.9654,37.9731,37.8728,37.8806,115119.0
2019-02-11 13:30:00,49.1,49.18,49.08,49.12,170927.0,37.8806,37.9423,37.8651,37.896,170927.0
2019-02-11 14:00:00,49.12,49.18,49.1,49.18,186847.0,37.896,37.9423,37.8806,37.9423,186847.0
2019-02-11 14:30:00,49.18,49.27,49.16,49.24,237268.0,37.9423,38.0117,37.9268,37.9886,237268.0
2019-02-11 15:00:00,49.24,49.32,49.23,49.31,253374.0,37.9886,38.0503,37.9809,38.0426,253374.0
2019-02-11 15:30:00,49.31,49.32,49.17,49.24,1038223.0,38.0426,38.0503,37.9346,37.9886,1038223.0
2019-02-12 09:30:00,49.26,49.35,48.93,49.08,399286.0,38.004,38.0734,37.7494,37.8651,399286.0
2019-02-12 10:00:00,49.08,49.3,49.04,49.2,234327.0,37.8651,38.0349,37.8343,37.9577,234327.0
2019-02-12 10:30:00,49.19,49.36,49.16,49.34,367584.0,37.95,38.0811,37.9268,38.0657,367584.0
2019-02-12 11:00:00,49.35,49.56,49.35,49.49,356022.0,38.0734,38.2354,38.0734,38.1814,356022.0
2019-02-12 11:30:00,49.49,49.62,49.48,49.54,252505.0,38.1814,38.2817,38.1737,38.22,252505.0
2019-02-12 12:00:00,49.54,49.61,49.47,49.51,226801.0,38.22,38.274,38.166,38.1969,226801.0
2019-02-12 12:30:00,49.5,49.57,49.5,49.56,165411.0,38.1892,38.2432,38.1892,38.2354,165411.0
2019-02-12 13:00:00,49.55,49.56,49.37,49.41,163132.0,38.2277,38.2354,38.0889,38.1197,163132.0
2019-02-12 13:30:00,49.4,49.48,49.39,49.42,153486.0,38.112,38.1737,38.1043,38.1274,153486.0
2019-02-12 14:00:00,49.43,49.43,49.37,49.38,110043.0,38.1352,38.1352,38.0889,38.0966,110043.0
2019-02-12 14:30:00,49.39,49.46,49.37,49.46,106495.0,38.1043,38.1583,38.0889,38.1583,106495.0
2019-02-12 15:00:00,49.46,49.49,49.42,49.47,154732.0,38.1583,38.1814,38.1274,38.166,154732.0
2019-02-12 15:30:00,49.47,49.47,49.21,49.37,451363.0,38.166,38.166,37.9654,38.0889,451363.0
2019-02-13 09:30:00,49.3,49.35,49.11,49.2,278992.0,38.0349,38.0734,37.8883,37.9577,278992.0
2019-02-13 10:00:00,49.19,49.27,49.14,49.25,231739.0,37.95,38.0117,37.9114,37.9963,231739.0
2019-02-13 10:30:00,49.25,49.35,49.24,49.26,212442.0,37.9963,38.0734,37.9886,38.004,212442.0
2019-02-13 11:00:00,49.26,49.29,49.14,49.16,173841.0,38.004,38.0271,37.9114,37.9268,173841.0
2019-02-13 11:30:00,49.15,49.16,49.04,49.08,127886.0,37.9191,37.9268,37.8343,37.8651,127886.0
2019-02-13 12:00:00,49.08,49.11,49.03,49.03,185551.0,37.8651,37.8883,37.8266,37.8266,185551.0
2019-02-13 12:30:00,49.04,49.13,49.01,49.06,103710.0,37.8343,37.9037,37.8111,37.8497,103710.0
2019-02-13 13:00:00,49.07,49.1,49.03,49.07,117208.0,37.8574,37.8806,37.8266,37.8574,117208.0
2019-02-13 13:30:00,49.07,49.07,49.0,49.02,93977.0,37.8574,37.8574,37.8034,37.8188,93977.0
2019-02-13 14:00:00,49.03,49.08,49.02,49.06,123491.0,37.8266,37.8651,37.8188,37.8497,123491.0
2019-02-13 14:30:00,49.07,49.11,49.06,49.08,114550.0,37.8574,37.8883,37.8497,37.8651,114550.0
2019-02-13 15:00:00,49.08,49.13,49.03,49.05,180248.0,37.8651,37.9037,37.8266,37.842,180248.0
2019-02-13 15:30:00,49.05,49.23,49.05,49.2,654797.0,37.842,37.9809,37.842,37.9577,654797.0
2019-02-14 09:30:00,49.2,49.35,48.94,49.21,400786.0,37.9577,38.0734,37.7571,37.9654,400786.0
2019-02-14 10:00:00,49.21,49.38,49.21,49.26,291276.0,37.9654,38.0966,37.9654,38.004,291276.0
2019-02-14 10:30:00,49.26,49.29,49.03,49.09,265653.0,38.004,38.0271,37.8266,37.8728,265653.0
2019-02-14 11:00:00,49.09,49.1,48.96,49.09,167464.0,37.8728,37.8806,37.7725,37.8728,167464.0
2019-02-14 11:30:00,49.09,49.15,49.06,49.1,112651.0,37.8728,37.9191,37.8497,37.8806,112651.0
2019-02-14 12:00:00,49.11,49.27,49.07,49.24,91830.0,37.8883,38.0117,37.8574,37.9886,91830.0
2019-02-14 12:30:00,49.24,49.28,49.21,49.25,133783.0,37.9886,38.0194,37.9654,37.9963,133783.0
2019-02-14 13:00:00,49.25,49.3,49.23,49.28,146010.0,37.9963,38.0349,37.9809,38.0194,146010.0
2019-02-14 13:30:00,49.29,49.4,49.28,49.38,201117.0,38.0271,38.112,38.0194,38.0966,201117.0
2019-02-14 14:00:00,49.38,49.43,49.35,49.38,235191.0,38.0966,38.1352,38.0734,38.0966,235191.0
2019-02-14 14:30:00,49.39,49.39,49.29,49.35,143379.0,38.1043,38.1043,38.0271,38.0734,143379.0
2019-02-14 15:00:00,49.35,49.45,49.33,49.41,269982.0,38.0734,38.1506,38.058,38.1197,269982.0
2019-02-14 15:30:00,49.41,49.43,49.2,49.21,660534.0,38.1197,38.1352,37.9577,37.9654,660534.0
2019-02-15 09:30:00,48.84,48.96,48.65,48.68,724612.0,38.1455,38.2393,37.9971,38.0206,724612.0
2019-02-15 10:00:00,48.67,48.74,48.62,48.63,215290.0,38.0128,38.0674,37.9737,37.9815,215290.0
2019-02-15 10:30:00,48.63,48.63,48.45,48.52,262430.0,37.9815,37.9815,37.8409,37.8956,262430.0
2019-02-15 11:00:00,48.52,48.59,48.48,48.55,202679.0,37.8956,37.9503,37.8644,37.919,202679.0
2019-02-15 11:30:00,48.56,48.61,48.51,48.57,200018.0,37.9268,37.9659,37.8878,37.9347,200018.0
2019-02-15 12:00:00,48.57,48.59,48.49,48.55,116723.0,37.9347,37.9503,37.8722,37.919,116723.0
2019-02-15 12:30:00,48.54,48.62,48.53,48.55,123430.0,37.9112,37.9737,37.9034,37.919,123430.0
2019-02-15 13:00:00,48.55,48.62,48.53,48.54,112029.0,37.919,37.9737,37.9034,37.9112,112029.0
2019-02-15 13:30:00,48.54,48.56,48.46,48.47,202270.0,37.9112,37.9268,37.8487,37.8566,202270.0
2019-02-15 14:00:00,48.47,48.54,48.47,48.48,120349.0,37.8566,37.9112,37.8566,37.8644,120349.0
2019-02-15 14:30:00,48.48,48.56,48.47,48.56,143218.0,37.8644,37.9268,37.8566,37.9268,143218.0
2019-02-15 15:00:00,48.55,48.56,48.48,48.54,138628.0,37.919,37.9268,37.8644,37.9112,138628.0
2019-02-15 15:30:00,48.54,48.65,48.52,48.56,760341.0,37.9112,37.9971,37.8956,37.9268,760341.0
2019-02-19 09:30:00,48.54,48.63,48.42,48.46,378237.0,37.9112,37.9815,37.8175,37.8487,378237.0
2019-02-19 10:00:00,48.45,48.65,48.45,48.59,249637.0,37.8409,37.9971,37.8409,37.9503,249637.0
2019-02-19 10:30:00,48.58,48.8,48.52,48.68,682864.0,37.9425,38.1143,37.8956,38.0206,682864.0
2019-02-19 11:00:00,48.68,48.8,48.67,48.76,365192.0,38.0206,38.1143,38.0128,38.0831,365192.0
2019-02-19 11:30:00,48.76,48.87,48.72,48.83,476396.0,38.0831,38.169,38.0518,38.1377,476396.0
2019-02-19 12:00:00,48.83,48.84,48.69,48.73,270321.0,38.1377,38.1455,38.0284,38.0596,270321.0
2019-02-19 12:30:00,48.74,48.78,48.71,48.78,118619.0,38.0674,38.0987,38.044,38.0987,118619.0
2019-02-19 13:00:00,48.78,48.79,48.71,48.75,158737.0,38.0987,38.1065,38.044,38.0752,158737.0
2019-02-19 13:30:00,48.75,48.76,48.69,48.69,158092.0,38.0752,38.0831,38.0284,38.0284,158092.0
2019-02-19 14:00:00,48.7,48.77,48.69,48.77,201465.0,38.0362,38.0909,38.0284,38.0909,201465.0
2019-02-19 14:30:00,48.77,48.92,48.76,48.9,306300.0,38.0909,38.208,38.0831,38.1924,306300.0
2019-02-19 15:00:00,48.9,48.96,48.88,48.91,376623.0,38.1924,38.2393,38.1768,38.2002,376623.0
2019-02-19 15:30:00,48.91,48.96,48.87,48.92,1108581.0,38.2002,38.2393,38.169,38.208,1108581.0
2019-02-20 09:30:00,49.02,49.3,48.75,49.15,1252806.0,38.2861,38.5048,38.0752,38.3877,1252806.0
2019-02-20 10:00:00,49.16,49.8,49.15,49.75,1032633.0,38.3955,38.8953,38.3877,38.8563,1032633.0
2019-02-20 10:30:00,49.75,50.0,49.69,49.84,895449.0,38.8563,39.0515,38.8094,38.9266,895449.0
2019-02-20 11:00:00,49.84,49.86,49.65,49.77,344986.0,38.9266,38.9422,38.7782,38.8719,344986.0
2019-02-20 11:30:00,49.76,49.85,49.72,49.81,350863.0,38.8641,38.9344,38.8328,38.9031,350863.0
2019-02-20 12:00:00,49.81,49.92,49.72,49.91,316495.0,38.9031,38.989,38.8328,38.9812,316495.0
2019-02-20 12:30:00,49.91,49.95,49.78,49.82,261342.0,38.9812,39.0125,38.8797,38.9109,261342.0
2019-02-20 13:00:00,49.82,49.9,49.8,49.89,193547.0,38.9109,38.9734,38.8953,38.9656,193547.0
2019-02-20 13:30:00,49.89,49.9,49.78,49.89,285062.0,38.9656,38.9734,38.8797,38.9656,285062.0
2019-02-20 14:00:00,49.9,49.9,49.6,49.68,306677.0,38.9734,38.9734,38.7391,38.8016,306677.0
2019-02-20 14:30:00,49.69,49.77,49.5,49.66,483724.0,38.8094,38.8719,38.661,38.786,483724.0
2019-02-20 15:00:00,49.66,49.8,49.66,49.69,364002.0,38.786,38.8953,38.786,38.8094,364002.0
2019-02-20 15:30:00,49.68,49.78,49.59,49.74,1079507.0,38.8016,38.8797,38.7313,38.8485,1079507.0
2019-02-21 09:30:00,49.33,49.74,49.24,49.71,811262.0,38.5282,38.8485,38.4579,38.825,811262.0
2019-02-21 10:00:00,49.71,50.19,49.69,50.19,1432572.0,38.825,39.1999,38.8094,39.1999,1432572.0
2019-02-21 10:30:00,50.19,50.31,50.11,50.15,633017.0,39.1999,39.2936,39.1374,39.1687,633017.0
2019-02-21 11:00:00,50.16,50.25,49.94,50.09,415332.0,39.1765,39.2468,39.0047,39.1218,415332.0
2019-02-21 11:30:00,50.09,50.24,50.05,50.05,350883.0,39.1218,39.239,39.0906,39.0906,350883.0
2019-02-21 12:00:00,50.05,50.14,50.02,50.11,281846.0,39.0906,39.1609,39.0672,39.1374,281846.0
2019-02-21 12:30:00,50.11,50.13,50.04,50.1,324214.0,39.1374,39.1531,39.0828,39.1296,324214.0
2019-02-21 13:00:00,50.11,50.11,50.02,50.04,213144.0,39.1374,39.1374,39.0672,39.0828,213144.0
2019-02-21 13:30:00,50.05,50.15,50.02,50.12,256823.0,39.0906,39.1687,39.0672,39.1453,256823.0
2019-02-21 14:00:00,50.12,50.19,50.1,50.13,221720.0,39.1453,39.1999,39.1296,39.1531,221720.0
2019-02-21 14:30:00,50.13,50.2,50.01,50.08,407145.0,39.1531,39.2077,39.0593,39.114,407145.0
2019-02-21 15:00:00,50.08,50.2,50.06,50.16,433225.0,39.114,39.2077,39.0984,39.1765,433225.0
2019-02-21 15:30:00,50.16,50.35,50.11,50.22,1322937.0,39.1765,39.3249,39.1374,39.2234,1322937.0
2019-02-22 09:30:00,50.05,50.28,49.69,50.2,1008366.0,39.0906,39.2702,38.8094,39.2077,1008366.0
2019-02-22 10:00:00,50.21,50.44,50.17,50.4,660392.0,39.2155,39.3952,39.1843,39.3639,660392.0
2019-02-22 10:30:00,50.4,50.54,50.38,50.45,596806.0,39.3639,39.4733,39.3483,39.403,596806.0
2019-02-22 11:00:00,50.46,50.47,50.31,50.41,308903.0,39.4108,39.4186,39.2936,39.3718,308903.0
2019-02-22 11:30:00,50.42,50.5,50.41,50.5,345612.0,39.3796,39.442,39.3718,39.442,345612.0
2019-02-22 12:00:00,50.49,50.5,50.26,50.3,332601.0,39.4342,39.442,39.2546,39.2858,332601.0
2019-02-22 12:30:00,50.3,50.42,50.27,50.42,270387.0,39.2858,39.3796,39.2624,39.3796,270387.0
2019-02-22 13:00:00,50.41,50.46,50.33,50.35,298546.0,39.3718,39.4108,39.3093,39.3249,298546.0
2019-02-22 13:30:00,50.35,50.35,50.21,50.25,258616.0,39.3249,39.3249,39.2155,39.2468,258616.0
2019-02-22 14:00:00,50.25,50.37,50.22,50.34,291727.0,39.2468,39.3405,39.2234,39.3171,291727.0
2019-02-22 14:30:00,50.35,50.35,50.24,50.32,258373.0,39.3249,39.3249,39.239,39.3015,258373.0
2019-02-22 15:00:00,50.33,50.38,50.22,50.33,328895.0,39.3093,39.3483,39.2234,39.3093,328895.0
2019-02-22 15:30:00,50.32,50.37,50.2,50.36,1033918.0,39.3015,39.3405,39.2077,39.3327,1033918.0
2019-02-25 09:30:00,50.25,50.29,49.7,49.77,559324.0,39.2468,39.278,38.8172,38.8719,559324.0
2019-02-25 10:00:00,49.77,49.96,49.74,49.79,298594.0,38.8719,39.0203,38.8485,38.8875,298594.0
2019-02-25 10:30:00,49.8,49.91,49.79,49.9,198871.0,38.8953,38.9812,38.8875,38.9734,198871.0
2019-02-25 11:00:00,49.9,49.91,49.72,49.73,211850.0,38.9734,38.9812,38.8328,38.8407,211850.0
2019-02-25 11:30:00,49.74,49.79,49.62,49.63,231131.0,38.8485,38.8875,38.7547,38.7625,231131.0
2019-02-25 12:00:00,49.63,49.66,49.56,49.6,448351.0,38.7625,38.786,38.7079,38.7391,448351.0
2019-02-25 12:30:00,49.59,49.6,49.35,49.39,300238.0,38.7313,38.7391,38.5439,38.5751,300238.0
2019-02-25 13:00:00,49.39,49.42,49.26,49.28,262479.0,38.5751,38.5985,38.4736,38.4892,262479.0
2019-02-25 13:30:00,49.29,49.48,49.28,49.4,476835.0,38.497,38.6454,38.4892,38.5829,476835.0
2019-02-25 14:00:00,49.4,49.47,49.36,49.44,192386.0,38.5829,38.6376,38.5517,38.6142,192386.0
2019-02-25 14:30:00,49.45,49.51,49.38,49.46,306299.0,38.622,38.6688,38.5673,38.6298,306299.0
2019-02-25 15:00:00,49.47,49.49,49.34,49.34,188812.0,38.6376,38.6532,38.5361,38.5361,188812.0
2019-02-25 15:30:00,49.34,49.63,49.33,49.56,1040554.0,38.5361,38.7625,38.5282,38.7079,1040554.0
2019-02-26 09:30:00,49.73,49.8,49.04,49.17,522271.0,38.8407,38.8953,38.3017,38.4033,522271.0
2019-02-26 10:00:00,49.18,49.27,49.15,49.19,541014.0,38.4111,38.4814,38.3877,38.4189,541014.0
2019-02-26 10:30:00,49.19,49.31,49.01,49.02,329759.0,38.4189,38.5126,38.2783,38.2861,329759.0
2019-02-26 11:00:00,49.03,49.31,49.02,49.19,231652.0,38.2939,38.5126,38.2861,38.4189,231652.0
2019-02-26 11:30:00,49.19,49.2,49.03,49.04,221266.0,38.4189,38.4267,38.2939,38.3017,221266.0
2019-02-26 12:00:00,49.04,49.12,49.04,49.09,196703.0,38.3017,38.3642,38.3017,38.3408,196703.0
2019-02-26 12:30:00,49.08,49.1,49.04,49.04,165688.0,38.333,38.3486,38.3017,38.3017,165688.0
2019-02-26 13:00:00,49.05,49.18,49.04,49.15,160166.0,38.3096,38.4111,38.3017,38.3877,160166.0
2019-02-26 13:30:00,49.15,49.29,49.13,49.29,260893.0,38.3877,38.497,38.372,38.497,260893.0
2019-02-26 14:00:00,49.28,49.37,49.25,49.31,212206.0,38.4892,38.5595,38.4658,38.5126,212206.0
2019-02-26 14:30:00,49.32,49.42,49.25,49.4,149609.0,38.5204,38.5985,38.4658,38.5829,149609.0
2019-02-26 15:00:00,49.39,49.42,49.34,49.36,371067.0,38.5751,38.5985,38.5361,38.5517,371067.0
2019-02-26 15:30:00,49.37,49.42,49.18,49.21,893446.0,38.5595,38.5985,38.4111,38.4345,893446.0
2019-02-27 09:30:00,49.09,49.27,49.01,49.27,231048.0,38.3408,38.4814,38.2783,38.4814,231048.0
2019-02-27 10:00:00,49.27,49.45,49.25,49.44,202746.0,38.4814,38.622,38.4658,38.6142,202746.0
2019-02-27 10:30:00,49.44,49.54,49.27,49.32,251858.0,38.6142,38.6923,38.4814,38.5204,251858.0
2019-02-27 11:00:00,49.33,49.41,49.24,49.41,177352.0,38.5282,38.5907,38.4579,38.5907,177352.0
2019-02-27 11:30:00,49.4,49.4,49.18,49.25,123706.0,38.5829,38.5829,38.4111,38.4658,123706.0
2019-02-27 12:00:00,49.25,49.34,49.22,49.32,112148.0,38.4658,38.5361,38.4423,38.5204,112148.0
2019-02-27 12:30:00,49.32,49.37,49.28,49.35,88888.0,38.5204,38.5595,38.4892,38.5439,88888.0
2019-02-27 13:00:00,49.35,49.44,49.34,49.35,82658.0,38.5439,38.6142,38.5361,38.5439,82658.0
2019-02-27 13:30:00,49.36,49.4,49.27,49.33,174012.0,38.5517,38.5829,38.4814,38.5282,174012.0
2019-02-27 14:00:00,49.33,49.36,49.27,49.28,129576.0,38.5282,38.5517,38.4814,38.4892,129576.0
2019-02-27 14:30:00,49.28,49.35,49.25,49.34,150385.0,38.4892,38.5439,38.4658,38.5361,150385.0
2019-02-27 15:00:00,49.33,49.38,49.28,49.3,157650.0,38.5282,38.5673,38.4892,38.5048,157650.0
2019-02-27 15:30:00,49.3,49.42,49.29,49.38,545001.0,38.5048,38.5985,38.497,38.5673,545001.0
2019-02-28 09:30:00,49.36,49.47,49.2,49.2,233197.0,38.5517,38.6376,38.4267,38.4267,233197.0
2019-02-28 10:00:00,49.21,49.53,49.14,49.48,257172.0,38.4345,38.6844,38.3798,38.6454,257172.0
2019-02-28 10:30:00,49.47,49.58,49.45,49.49,213835.0,38.6376,38.7235,38.622,38.6532,213835.0
2019-02-28 11:00:00,49.49,49.6,49.47,49.57,135420.0,38.6532,38.7391,38.6376,38.7157,135420.0
2019-02-28 11:30:00,49.58,49.66,49.56,49.63,133226.0,38.7235,38.786,38.7079,38.7625,133226.0
2019-02-28 12:00:00,49.63,49.74,49.61,49.7,111034.0,38.7625,38.8485,38.7469,38.8172,111034.0
2019-02-28 12:30:00,49.71,49.88,49.7,49.82,268544.0,38.825,38.9578,38.8172,38.9109,268544.0
2019-02-28 13:00:00,49.83,49.85,49.78,49.82,101230.0,38.9188,38.9344,38.8797,38.9109,101230.0
2019-02-28 13:30:00,49.82,49.82,49.75,49.77,87148.0,38.9109,38.9109,38.8563,38.8719,87148.0
2019-02-28 14:00:00,49.77,49.79,49.69,49.75,128221.0,38.8719,38.8875,38.8094,38.8563,128221.0
2019-02-28 14:30:00,49.75,49.75,49.66,49.72,131598.0,38.8563,38.8563,38.786,38.8328,131598.0
2019-02-28 15:00:00,49.71,49.73,49.64,49.72,239429.0,38.825,38.8407,38.7704,38.8328,239429.0
2019-02-28 15:30:00,49.72,49.82,49.64,49.71,660376.0,38.8328,38.9109,38.7704,38.825,660376.0
2019-03-01 09:30:00,49.79,49.85,49.46,49.58,240052.0,38.8875,38.9344,38.6298,38.7235,240052.0
2019-03-01 10:00:00,49.57,49.62,49.35,49.41,179645.0,38.7157,38.7547,38.5439,38.5907,179645.0
2019-03-01 10:30:00,49.41,49.49,49.38,49.45,123866.0,38.5907,38.6532,38.5673,38.622,123866.0
2019-03-01 11:00:00,49.46,49.53,49.42,49.52,166724.0,38.6298,38.6844,38.5985,38.6766,166724.0
2019-03-01 11:30:00,49.51,49.68,49.46,49.67,137676.0,38.6688,38.8016,38.6298,38.7938,137676.0
2019-03-01 12:00:00,49.67,49.68,49.52,49.58,116533.0,38.7938,38.8016,38.6766,38.7235,116533.0
2019-03-01 12:30:00,49.58,49.58,49.51,49.58,101511.0,38.7235,38.7235,38.6688,38.7235,101511.0
2019-03-01 13:00:00,49.57,49.77,49.57,49.71,156470.0,38.7157,38.8719,38.7157,38.825,156470.0
2019-03-01 13:30:00,49.7,49.74,49.68,49.72,78066.0,38.8172,38.8485,38.8016,38.8328,78066.0
2019-03-01 14:00:00,49.71,49.86,49.7,49.86,165162.0,38.825,38.9422,38.8172,38.9422,165162.0
2019-03-01 14:30:00,49.86,49.95,49.84,49.91,222163.0,38.9422,39.0125,38.9266,38.9812,222163.0
2019-03-01 15:00:00,49.9,49.97,49.84,49.96,258827.0,38.9734,39.0281,38.9266,39.0203,258827.0
2019-03-01 15:30:00,49.96,50.08,49.92,49.98,1050464.0,39.0203,39.114,38.989,39.0359,1050464.0
2019-03-04 09:30:00,50.1,50.19,49.98,50.0,309445.0,39.1296,39.1999,39.0359,39.0515,309445.0
2019-03-04 10:00:00,50.0,50.04,49.83,49.91,238304.0,39.0515,39.0828,38.9188,38.9812,238304.0
2019-03-04 10:30:00,49.92,49.93,49.8,49.89,206208.0,38.989,38.9969,38.8953,38.9656,206208.0
2019-03-04 11:00:00,49.88,49.94,49.83,49.84,175619.0,38.9578,39.0047,38.9188,38.9266,175619.0
2019-03-04 11:30:00,49.84,49.84,49.68,49.71,223534.0,38.9266,38.9266,38.8016,38.825,223534.0
2019-03-04 12:00:00,49.7,49.82,49.62,49.82,171919.0,38.8172,38.9109,38.7547,38.9109,171919.0
2019-03-04 12:30:00,49.81,49.82,49.69,49.73,102344.0,38.9031,38.9109,38.8094,38.8407,102344.0
2019-03-04 13:00:00,49.74,49.74,49.67,49.71,102219.0,38.8485,38.8485,38.7938,38.825,102219.0
2019-03-04 13:30:00,49.71,49.83,49.67,49.82,129203.0,38.825,38.9188,38.7938,38.9109,129203.0
2019-03-04 14:00:00,49.82,49.91,49.8,49.89,104137.0,38.9109,38.9812,38.8953,38.9656,104137.0
2019-03-04 14:30:00,49.9,50.01,49.89,49.98,115813.0,38.9734,39.0593,38.9656,39.0359,115813.0
2019-03-04 15:00:00,49.99,49.99,49.85,49.89,215026.0,39.0437,39.0437,38.9344,38.9656,215026.0
2019-03-04 15:30:00,49.89,50.11,49.89,50.09,702556.0,38.9656,39.1374,38.9656,39.1218,702556.0
2019-03-05 09:30:00,50.0,50.17,49.97,50.09,240382.0,39.0515,39.1843,39.0281,39.1218,240382.0
2019-03-05 10:00:00,50.1,50.15,49.96,50.15,199045.0,39.1296,39.1687,39.0203,39.1687,199045.0
2019-03-05 10:30:00,50.16,50.23,50.12,50.17,156129.0,39.1765,39.2312,39.1453,39.1843,156129.0
2019-03-05 11:00:00,50.18,50.32,50.15,50.19,268879.0,39.1921,39.3015,39.1687,39.1999,268879.0
2019-03-05 11:30:00,50.2,50.22,50.11,50.12,130054.0,39.2077,39.2234,39.1374,39.1453,130054.0
2019-03-05 12:00:00,50.12,50.14,50.02,50.06,142264.0,39.1453,39.1609,39.0672,39.0984,142264.0
2019-03-05 12:30:00,50.06,50.08,50.0,50.05,116176.0,39.0984,39.114,39.0515,39.0906,116176.0
2019-03-05 13:00:00,50.05,50.09,50.03,50.03,74028.0,39.0906,39.1218,39.075,39.075,74028.0
2019-03-05 13:30:00,50.03,50.04,49.97,50.03,121958.0,39.075,39.0828,39.0281,39.075,121958.0
2019-03-05 14:00:00,50.03,50.08,50.0,50.07,77774.0,39.075,39.114,39.0515,39.1062,77774.0
2019-03-05 14:30:00,50.07,50.18,50.07,50.17,105255.0,39.1062,39.1921,39.1062,39.1843,105255.0
2019-03-05 15:00:00,50.16,50.17,50.06,50.09,178920.0,39.1765,39.1843,39.0984,39.1218,178920.0
2019-03-05 15:30:00,50.09,50.17,49.99,50.07,674790.0,39.1218,39.1843,39.0437,39.1062,674790.0
2019-03-06 09:30:00,50.23,50.32,50.13,50.14,504617.0,39.2312,39.3015,39.1531,39.1609,504617.0
2019-03-06 10:00:00,50.14,50.16,49.95,50.04,182561.0,39.1609,39.1765,39.0125,39.0828,182561.0
2019-03-06 10:30:00,50.04,50.1,49.93,50.01,234447.0,39.0828,39.1296,38.9969,39.0593,234447.0
2019-03-06 11:00:00,50.02,50.14,49.97,50.13,133114.0,39.0672,39.1609,39.0281,39.1531,133114.0
2019-03-06 11:30:00,50.14,50.27,50.13,50.22,196955.0,39.1609,39.2624,39.1531,39.2234,196955.0
2019-03-06 12:00:00,50.23,50.29,50.13,50.14,151985.0,39.2312,39.278,39.1531,39.1609,151985.0
2019-03-06 12:30:00,50.14,50.19,50.12,50.15,110503.0,39.1609,39.1999,39.1453,39.1687,110503.0
2019-03-06 13:00:00,50.16,50.18,50.13,50.15,84842.0,39.1765,39.1921,39.1531,39.1687,84842.0
2019-03-06 13:30:00,50.16,50.19,50.14,50.19,108309.0,39.1765,39.1999,39.1609,39.1999,108309.0
2019-03-06 14:00:00,50.18,50.23,50.17,50.17,113015.0,39.1921,39.2312,39.1843,39.1843,113015.0
2019-03-06 14:30:00,50.18,50.21,50.1,50.15,144162.0,39.1921,39.2155,39.1296,39.1687,144162.0
2019-03-06 15:00:00,50.14,50.2,50.09,50.12,234952.0,39.1609,39.2077,39.1218,39.1453,234952.0
2019-03-06 15:30:00,50.12,50.21,50.1,50.12,477255.0,39.1453,39.2155,39.1296,39.1453,477255.0
2019-03-07 09:30:00,50.27,50.53,50.17,50.22,629790.0,39.2624,39.4655,39.1843,39.2234,629790.0
2019-03-07 10:00:00,50.22,50.46,50.2,50.37,365962.0,39.2234,39.4108,39.2077,39.3405,365962.0
2019-03-07 10:30:00,50.38,50.58,50.35,50.58,327506.0,39.3483,39.5045,39.3249,39.5045,327506.0
2019-03-07 11:00:00,50.58,50.64,50.42,50.46,492937.0,39.5045,39.5514,39.3796,39.4108,492937.0
2019-03-07 11:30:00,50.47,50.57,50.45,50.56,154670.0,39.4186,39.4967,39.403,39.4889,154670.0
2019-03-07 12:00:00,50.55,50.56,50.42,50.5,165983.0,39.4811,39.4889,39.3796,39.442,165983.0
2019-03-07 12:30:00,50.51,50.58,50.46,50.56,149192.0,39.4499,39.5045,39.4108,39.4889,149192.0
2019-03-07 13:00:00,50.57,50.6,50.54,50.59,114796.0,39.4967,39.5201,39.4733,39.5123,114796.0
2019-03-07 13:30:00,50.59,50.6,50.53,50.58,147667.0,39.5123,39.5201,39.4655,39.5045,147667.0
2019-03-07 14:00:00,50.58,50.6,50.43,50.44,215767.0,39.5045,39.5201,39.3874,39.3952,215767.0
2019-03-07 14:30:00,50.45,50.47,50.35,50.41,273120.0,39.403,39.4186,39.3249,39.3718,273120.0
2019-03-07 15:00:00,50.4,50.41,50.3,50.36,274845.0,39.3639,39.3718,39.2858,39.3327,274845.0
2019-03-07 15:30:00,50.36,50.51,50.29,50.49,952580.0,39.3327,39.4499,39.278,39.4342,952580.0
2019-03-08 09:30:00,50.52,50.73,50.36,50.41,305443.0,39.4577,39.6217,39.3327,39.3718,305443.0
2019-03-08 10:00:00,50.41,50.48,50.33,50.4,303114.0,39.3718,39.4264,39.3093,39.3639,303114.0
2019-03-08 10:30:00,50.41,50.52,50.31,50.5,365214.0,39.3718,39.4577,39.2936,39.442,365214.0
2019-03-08 11:00:00,50.5,50.56,50.45,50.53,189669.0,39.442,39.4889,39.403,39.4655,189669.0
2019-03-08 11:30:00,50.52,50.65,50.48,50.63,112357.0,39.4577,39.5592,39.4264,39.5436,112357.0
2019-03-08 12:00:00,50.62,50.68,50.57,50.62,102070.0,39.5358,39.5826,39.4967,39.5358,102070.0
2019-03-08 12:30:00,50.61,50.61,50.5,50.51,86931.0,39.528,39.528,39.442,39.4499,86931.0
2019-03-08 13:00:00,50.51,50.52,50.43,50.49,106881.0,39.4499,39.4577,39.3874,39.4342,106881.0
2019-03-08 13:30:00,50.48,50.55,50.46,50.51,81874.0,39.4264,39.4811,39.4108,39.4499,81874.0
2019-03-08 14:00:00,50.51,50.61,50.45,50.58,124453.0,39.4499,39.528,39.403,39.5045,124453.0
2019-03-08 14:30:00,50.59,50.66,50.59,50.61,121329.0,39.5123,39.567,39.5123,39.528,121329.0
2019-03-08 15:00:00,50.62,50.7,50.59,50.65,189253.0,39.5358,39.5983,39.5123,39.5592,189253.0
2019-03-08 15:30:00,50.65,50.91,50.63,50.9,932391.0,39.5592,39.7623,39.5436,39.7545,932391.0
2019-03-11 09:30:00,50.91,51.0,50.85,50.97,350585.0,39.7623,39.8326,39.7154,39.8091,350585.0
2019-03-11 10:00:00,50.97,51.09,50.91,51.08,528567.0,39.8091,39.9029,39.7623,39.895,528567.0
2019-03-11 10:30:00,51.07,51.14,50.96,51.06,226128.0,39.8872,39.9419,39.8013,39.8794,226128.0
2019-03-11 11:00:00,51.05,51.09,51.0,51.09,199677.0,39.8716,39.9029,39.8326,39.9029,199677.0
2019-03-11 11:30:00,51.09,51.13,51.03,51.1,184759.0,39.9029,39.9341,39.856,39.9107,184759.0
2019-03-11 12:00:00,51.1,51.13,51.03,51.13,331250.0,39.9107,39.9341,39.856,39.9341,331250.0
2019-03-11 12:30:00,51.13,51.17,51.08,51.1,146596.0,39.9341,39.9653,39.895,39.9107,146596.0
2019-03-11 13:00:00,51.1,51.15,51.06,51.13,130423.0,39.9107,39.9497,39.8794,39.9341,130423.0
2019-03-11 13:30:00,51.14,51.15,51.08,51.13,154513.0,39.9419,39.9497,39.895,39.9341,154513.0
2019-03-11 14:00:00,51.13,51.18,51.12,51.18,183389.0,39.9341,39.9731,39.9263,39.9731,183389.0
2019-03-11 14:30:00,51.18,51.23,51.15,51.22,215300.0,39.9731,40.0122,39.9497,40.0044,215300.0
2019-03-11 15:00:00,51.22,51.25,51.2,51.23,204936.0,40.0044,40.0278,39.9888,40.0122,204936.0
2019-03-11 15:30:00,51.23,51.41,51.22,51.39,1054598.0,40.0122,40.1528,40.0044,40.1372,1054598.0
2019-03-12 09:30:00,51.44,51.71,51.38,51.63,484044.0,40.1762,40.3871,40.1294,40.3246,484044.0
2019-03-12 10:00:00,51.63,51.69,51.55,51.57,329892.0,40.3246,40.3715,40.2621,40.2777,329892.0
2019-03-12 10:30:00,51.57,51.67,51.56,51.6,244485.0,40.2777,40.3559,40.2699,40.3012,244485.0
2019-03-12 11:00:00,51.59,51.82,51.59,51.77,202458.0,40.2934,40.473,40.2934,40.434,202458.0
2019-03-12 11:30:00,51.76,51.81,51.7,51.78,188456.0,40.4261,40.4652,40.3793,40.4418,188456.0
2019-03-12 12:00:00,51.77,51.78,51.7,51.7,182923.0,40.434,40.4418,40.3793,40.3793,182923.0
2019-03-12 12:30:00,51.7,51.73,51.66,51.68,166314.0,40.3793,40.4027,40.348,40.3637,166314.0
2019-03-12 13:00:00,51.68,51.73,51.65,51.72,147994.0,40.3637,40.4027,40.3402,40.3949,147994.0
2019-03-12 13:30:00,51.72,51.72,51.64,51.69,185823.0,40.3949,40.3949,40.3324,40.3715,185823.0
2019-03-12 14:00:00,51.69,51.75,51.66,51.7,137327.0,40.3715,40.4183,40.348,40.3793,137327.0
2019-03-12 14:30:00,51.7,51.73,51.64,51.68,253427.0,40.3793,40.4027,40.3324,40.3637,253427.0
2019-03-12 15:00:00,51.67,51.67,51.53,51.63,387890.0,40.3559,40.3559,40.2465,40.3246,387890.0
2019-03-12 15:30:00,51.63,51.75,51.57,51.68,937695.0,40.3246,40.4183,40.2777,40.3637,937695.0
2019-03-13 09:30:00,51.65,51.83,51.47,51.8,298400.0,40.3402,40.4808,40.1996,40.4574,298400.0
2019-03-13 10:00:00,51.79,51.8,51.66,51.7,169484.0,40.4496,40.4574,40.348,40.3793,169484.0
2019-03-13 10:30:00,51.69,51.83,51.69,51.76,207502.0,40.3715,40.4808,40.3715,40.4261,207502.0
2019-03-13 11:00:00,51.76,51.8,51.71,51.74,101567.0,40.4261,40.4574,40.3871,40.4105,101567.0
2019-03-13 11:30:00,51.75,51.77,51.69,51.7,87525.0,40.4183,40.434,40.3715,40.3793,87525.0
2019-03-13 12:00:00,51.7,51.75,51.59,51.64,132658.0,40.3793,40.4183,40.2934,40.3324,132658.0
2019-03-13 12:30:00,51.64,51.7,51.62,51.67,195968.0,40.3324,40.3793,40.3168,40.3559,195968.0
2019-03-13 13:00:00,51.68,51.76,51.67,51.72,138398.0,40.3637,40.4261,40.3559,40.3949,138398.0
2019-03-13 13:30:00,51.72,51.76,51.69,51.74,142970.0,40.3949,40.4261,40.3715,40.4105,142970.0
2019-03-13 14:00:00,51.74,51.78,51.73,51.77,165739.0,40.4105,40.4418,40.4027,40.434,165739.0
2019-03-13 14:30:00,51.78,51.87,51.77,51.87,220712.0,40.4418,40.5121,40.434,40.5121,220712.0
2019-03-13 15:00:00,51.86,51.87,51.77,51.78,218422.0,40.5042,40.5121,40.434,40.4418,218422.0
2019-03-13 15:30:00,51.78,51.82,51.72,51.73,880815.0,40.4418,40.473,40.3949,40.4027,880815.0
2019-03-14 09:30:00,51.75,51.89,51.46,51.56,348913.0,40.4183,40.5277,40.1918,40.2699,348913.0
2019-03-14 10:00:00,51.56,51.7,51.45,51.69,310392.0,40.2699,40.3793,40.184,40.3715,310392.0
2019-03-14 10:30:00,51.7,51.8,51.67,51.79,231356.0,40.3793,40.4574,40.3559,40.4496,231356.0
2019-03-14 11:00:00,51.79,51.91,51.76,51.79,245579.0,40.4496,40.5433,40.4261,40.4496,245579.0
2019-03-14 11:30:00,51.8,51.95,51.79,51.88,190113.0,40.4574,40.5745,40.4496,40.5199,190113.0
2019-03-14 12:00:00,51.88,51.9,51.81,51.84,116376.0,40.5199,40.5355,40.4652,40.4886,116376.0
2019-03-14 12:30:00,51.85,51.86,51.76,51.78,120702.0,40.4964,40.5042,40.4261,40.4418,120702.0
2019-03-14 13:00:00,51.78,51.78,51.52,51.55,198120.0,40.4418,40.4418,40.2387,40.2621,198120.0
2019-03-14 13:30:00,51.56,51.6,51.5,51.58,218315.0,40.2699,40.3012,40.2231,40.2856,218315.0
2019-03-14 14:00:00,51.57,51.6,51.54,51.55,141827.0,40.2777,40.3012,40.2543,40.2621,141827.0
2019-03-14 14:30:00,51.55,51.61,51.49,51.58,153336.0,40.2621,40.309,40.2153,40.2856,153336.0
2019-03-14 15:00:00,51.59,51.6,51.49,51.54,287504.0,40.2934,40.3012,40.2153,40.2543,287504.0
2019-03-14 15:30:00,51.54,51.68,51.5,51.54,786720.0,40.2543,40.3637,40.2231,40.2543,786720.0
2019-03-15 09:30:00,51.48,51.77,51.33,51.36,1536865.0,40.2075,40.434,40.0903,40.1137,1536865.0
2019-03-15 10:00:00,51.36,51.62,51.3,51.61,228520.0,40.1137,40.3168,40.0669,40.309,228520.0
2019-03-15 10:30:00,51.61,51.63,51.5,51.55,172173.0,40.309,40.3246,40.2231,40.2621,172173.0
2019-03-15 11:00:00,51.55,51.71,51.46,51.71,119850.0,40.2621,40.3871,40.1918,40.3871,119850.0
2019-03-15 11:30:00,51.71,51.73,51.59,51.67,191352.0,40.3871,40.4027,40.2934,40.3559,191352.0
2019-03-15 12:00:00,51.67,51.73,51.58,51.72,213536.0,40.3559,40.4027,40.2856,40.3949,213536.0
2019-03-15 12:30:00,51.72,51.77,51.71,51.77,131742.0,40.3949,40.434,40.3871,40.434,131742.0
2019-03-15 13:00:00,51.77,51.78,51.69,51.73,96331.0,40.434,40.4418,40.3715,40.4027,96331.0
2019-03-15 13:30:00,51.73,51.77,51.69,51.76,137293.0,40.4027,40.434,40.3715,40.4261,137293.0
2019-03-15 14:00:00,51.76,51.87,51.75,51.79,159708.0,40.4261,40.5121,40.4183,40.4496,159708.0
2019-03-15 14:30:00,51.78,51.87,51.77,51.81,171166.0,40.4418,40.5121,40.434,40.4652,171166.0
2019-03-15 15:00:00,51.82,51.88,51.71,51.87,256315.0,40.473,40.5199,40.3871,40.5121,256315.0
2019-03-15 15:30:00,51.87,51.93,51.78,51.86,1073209.0,40.5121,40.5589,40.4418,40.5042,1073209.0
2019-03-18 09:30:00,51.88,51.92,51.62,51.67,389614.0,40.5199,40.5511,40.3168,40.3559,389614.0
2019-03-18 10:00:00,51.68,51.75,51.55,51.64,270961.0,40.3637,40.4183,40.2621,40.3324,270961.0
2019-03-18 10:30:00,51.65,51.82,51.64,51.71,179756.0,40.3402,40.473,40.3324,40.3871,179756.0
2019-03-18 11:00:00,51.71,51.72,51.6,51.63,173751.0,40.3871,40.3949,40.3012,40.3246,173751.0
2019-03-18 11:30:00,51.62,51.78,51.62,51.73,144739.0,40.3168,40.4418,40.3168,40.4027,144739.0
2019-03-18 12:00:00,51.74,51.78,51.69,51.75,148161.0,40.4105,40.4418,40.3715,40.4183,148161.0
2019-03-18 12:30:00,51.75,51.75,51.63,51.68,101694.0,40.4183,40.4183,40.3246,40.3637,101694.0
2019-03-18 13:00:00,51.68,51.72,51.64,51.71,82614.0,40.3637,40.3949,40.3324,40.3871,82614.0
2019-03-18 13:30:00,51.7,51.73,51.66,51.66,124462.0,40.3793,40.4027,40.348,40.348,124462.0
2019-03-18 14:00:00,51.66,51.68,51.58,51.58,94227.0,40.348,40.3637,40.2856,40.2856,94227.0
2019-03-18 14:30:00,51.59,51.66,51.59,51.6,120225.0,40.2934,40.348,40.2934,40.3012,120225.0
2019-03-18 15:00:00,51.6,51.62,51.55,51.55,175423.0,40.3012,40.3168,40.2621,40.2621,175423.0
2019-03-18 15:30:00,51.56,51.81,51.54,51.8,684618.0,40.2699,40.4652,40.2543,40.4574,684618.0
2019-03-19 09:30:00,51.78,51.79,51.33,51.39,436993.0,40.4418,40.4496,40.0903,40.1372,436993.0
2019-03-19 10:00:00,51.39,51.41,51.29,51.3,278259.0,40.1372,40.1528,40.0591,40.0669,278259.0
2019-03-19 10:30:00,51.31,51.32,51.21,51.23,254558.0,40.0747,40.0825,39.9966,40.0122,254558.0
2019-03-19 11:00:00,51.24,51.31,51.2,51.28,159656.0,40.02,40.0747,39.9888,40.0512,159656.0
2019-03-19 11:30:00,51.28,51.28,51.15,51.22,251082.0,40.0512,40.0512,39.9497,40.0044,251082.0
2019-03-19 12:00:00,51.22,51.26,50.91,51.1,529528.0,40.0044,40.0356,39.7623,39.9107,529528.0
2019-03-19 12:30:00,51.09,51.11,50.76,50.87,312649.0,39.9029,39.9185,39.6451,39.731,312649.0
2019-03-19 13:00:00,50.87,51.04,50.81,50.97,285765.0,39.731,39.8638,39.6842,39.8091,285765.0
2019-03-19 13:30:00,50.97,51.02,50.92,50.99,153170.0,39.8091,39.8482,39.7701,39.8248,153170.0
2019-03-19 14:00:00,51.0,51.03,50.85,50.91,172483.0,39.8326,39.856,39.7154,39.7623,172483.0
2019-03-19 14:30:00,50.91,50.98,50.87,50.91,191388.0,39.7623,39.8169,39.731,39.7623,191388.0
2019-03-19 15:00:00,50.92,50.93,50.83,50.85,198511.0,39.7701,39.7779,39.6998,39.7154,198511.0
2019-03-19 15:30:00,50.85,51.03,50.81,51.01,879246.0,39.7154,39.856,39.6842,39.8404,879246.0
2019-03-20 09:30:00,51.03,51.13,50.91,50.97,256803.0,39.856,39.9341,39.7623,39.8091,256803.0
2019-03-20 10:00:00,50.98,51.09,50.94,51.09,161950.0,39.8169,39.9029,39.7857,39.9029,161950.0
2019-03-20 10:30:00,51.08,51.09,50.89,50.92,144397.0,39.895,39.9029,39.7466,39.7701,144397.0
2019-03-20 11:00:00,50.92,51.12,50.89,51.12,148222.0,39.7701,39.9263,39.7466,39.9263,148222.0
2019-03-20 11:30:00,51.12,51.17,51.04,51.05,168129.0,39.9263,39.9653,39.8638,39.8716,168129.0
2019-03-20 12:00:00,51.05,51.13,51.02,51.11,78464.0,39.8716,39.9341,39.8482,39.9185,78464.0
2019-03-20 12:30:00,51.1,51.12,50.97,50.97,115533.0,39.9107,39.9263,39.8091,39.8091,115533.0
2019-03-20 13:00:00,50.97,51.03,50.97,51.01,65410.0,39.8091,39.856,39.8091,39.8404,65410.0
2019-03-20 13:30:00,51.0,51.01,50.91,51.01,85569.0,39.8326,39.8404,39.7623,39.8404,85569.0
2019-03-20 14:00:00,51.02,51.47,51.02,51.47,335717.0,39.8482,40.1996,39.8482,40.1996,335717.0
2019-03-20 14:30:00,51.47,51.55,51.37,51.42,244670.0,40.1996,40.2621,40.1215,40.1606,244670.0
2019-03-20 15:00:00,51.42,51.42,51.21,51.25,235513.0,40.1606,40.1606,39.9966,40.0278,235513.0
2019-03-20 15:30:00,51.24,51.27,51.09,51.19,713519.0,40.02,40.0434,39.9029,39.981,713519.0
2019-03-21 09:30:00,51.14,51.37,51.1,51.29,215664.0,39.9419,40.1215,39.9107,40.0591,215664.0
2019-03-21 10:00:00,51.28,51.48,51.28,51.45,146020.0,40.0512,40.2075,40.0512,40.184,146020.0
2019-03-21 10:30:00,51.46,51.5,51.34,51.4,130579.0,40.1918,40.2231,40.0981,40.145,130579.0
2019-03-21 11:00:00,51.4,51.47,51.34,51.35,134165.0,40.145,40.1996,40.0981,40.1059,134165.0
2019-03-21 11:30:00,51.34,51.56,51.32,51.55,196709.0,40.0981,40.2699,40.0825,40.2621,196709.0
2019-03-21 12:00:00,51.55,51.62,51.5,51.5,126017.0,40.2621,40.3168,40.2231,40.2231,126017.0
2019-03-21 12:30:00,51.52,51.53,51.47,51.47,83986.0,40.2387,40.2465,40.1996,40.1996,83986.0
2019-03-21 13:00:00,51.47,51.55,51.46,51.52,142067.0,40.1996,40.2621,40.1918,40.2387,142067.0
2019-03-21 13:30:00,51.52,51.54,51.43,51.46,114696.0,40.2387,40.2543,40.1684,40.1918,114696.0
2019-03-21 14:00:00,51.47,51.56,51.46,51.55,120665.0,40.1996,40.2699,40.1918,40.2621,120665.0
2019-03-21 14:30:00,51.55,51.66,51.54,51.57,133431.0,40.2621,40.348,40.2543,40.2777,133431.0
2019-03-21 15:00:00,51.57,51.64,51.54,51.58,229849.0,40.2777,40.3324,40.2543,40.2856,229849.0
2019-03-21 15:30:00,51.57,51.61,51.49,51.57,489425.0,40.2777,40.309,40.2153,40.2777,489425.0
2019-03-22 09:30:00,51.73,52.06,51.56,51.93,973981.0,40.4027,40.6605,40.2699,40.5589,973981.0
2019-03-22 10:00:00,51.92,52.02,51.84,51.85,745863.0,40.5511,40.6292,40.4886,40.4964,745863.0
2019-03-22 10:30:00,51.86,52.1,51.82,52.03,446819.0,40.5042,40.6917,40.473,40.637,446819.0
2019-03-22 11:00:00,52.04,52.31,52.03,52.19,496078.0,40.6448,40.8557,40.637,40.762,496078.0
2019-03-22 11:30:00,52.19,52.25,52.06,52.21,331860.0,40.762,40.8088,40.6605,40.7776,331860.0
2019-03-22 12:00:00,52.2,52.29,52.07,52.19,337199.0,40.7698,40.8401,40.6683,40.762,337199.0
2019-03-22 12:30:00,52.17,52.19,51.96,51.98,234544.0,40.7464,40.762,40.5824,40.598,234544.0
2019-03-22 13:00:00,51.98,52.02,51.91,51.98,191925.0,40.598,40.6292,40.5433,40.598,191925.0
2019-03-22 13:30:00,51.98,52.0,51.95,51.98,172203.0,40.598,40.6136,40.5745,40.598,172203.0
2019-03-22 14:00:00,51.98,52.09,51.97,52.08,258009.0,40.598,40.6839,40.5902,40.6761,258009.0
2019-03-22 14:30:00,52.08,52.2,52.07,52.1,224798.0,40.6761,40.7698,40.6683,40.6917,224798.0
2019-03-22 15:00:00,52.1,52.13,52.01,52.06,233778.0,40.6917,40.7151,40.6214,40.6605,233778.0
2019-03-22 15:30:00,52.05,52.05,51.87,51.88,578721.0,40.6526,40.6526,40.5121,40.5199,578721.0
2019-03-25 09:30:00,52.0,52.07,51.75,51.86,361357.0,40.6136,40.6683,40.4183,40.5042,361357.0
2019-03-25 10:00:00,51.85,51.92,51.79,51.84,173712.0,40.4964,40.5511,40.4496,40.4886,173712.0
2019-03-25 10:30:00,51.84,52.02,51.84,51.97,167487.0,40.4886,40.6292,40.4886,40.5902,167487.0
2019-03-25 11:00:00,51.98,52.02,51.86,51.89,132695.0,40.598,40.6292,40.5042,40.5277,132695.0
2019-03-25 11:30:00,51.89,52.0,51.87,51.94,95258.0,40.5277,40.6136,40.5121,40.5667,95258.0
2019-03-25 12:00:00,51.94,52.04,51.92,52.0,121850.0,40.5667,40.6448,40.5511,40.6136,121850.0
2019-03-25 12:30:00,51.99,52.12,51.96,52.1,100159.0,40.6058,40.7073,40.5824,40.6917,100159.0
2019-03-25 13:00:00,52.11,52.17,52.05,52.09,109697.0,40.6995,40.7464,40.6526,40.6839,109697.0
2019-03-25 13:30:00,52.09,52.12,52.02,52.04,116800.0,40.6839,40.7073,40.6292,40.6448,116800.0
2019-03-25 14:00:00,52.04,52.1,52.01,52.09,145505.0,40.6448,40.6917,40.6214,40.6839,145505.0
2019-03-25 14:30:00,52.08,52.15,52.03,52.15,124079.0,40.6761,40.7307,40.637,40.7307,124079.0
2019-03-25 15:00:00,52.16,52.2,52.08,52.14,186806.0,40.7386,40.7698,40.6761,40.7229,186806.0
2019-03-25 15:30:00,52.14,52.14,52.02,52.06,513410.0,40.7229,40.7229,40.6292,40.6605,513410.0
2019-03-26 09:30:00,52.1,52.31,52.0,52.25,299421.0,40.6917,40.8557,40.6136,40.8088,299421.0
2019-03-26 10:00:00,52.25,52.4,52.22,52.33,229336.0,40.8088,40.926,40.7854,40.8713,229336.0
2019-03-26 10:30:00,52.33,52.43,52.24,52.4,217784.0,40.8713,40.9494,40.801,40.926,217784.0
2019-03-26 11:00:00,52.39,52.45,52.34,52.43,105703.0,40.9182,40.9651,40.8791,40.9494,105703.0
2019-03-26 11:30:00,52.42,52.47,52.34,52.37,82156.0,40.9416,40.9807,40.8791,40.9026,82156.0
2019-03-26 12:00:00,52.37,52.4,52.33,52.34,136425.0,40.9026,40.926,40.8713,40.8791,136425.0
2019-03-26 12:30:00,52.34,52.4,52.31,52.35,115612.0,40.8791,40.926,40.8557,40.887,115612.0
2019-03-26 13:00:00,52.35,52.4,52.34,52.4,78538.0,40.887,40.926,40.8791,40.926,78538.0
2019-03-26 13:30:00,52.39,52.44,52.38,52.43,190028.0,40.9182,40.9572,40.9104,40.9494,190028.0
2019-03-26 14:00:00,52.42,52.46,52.32,52.37,134638.0,40.9416,40.9729,40.8635,40.9026,134638.0
2019-03-26 14:30:00,52.37,52.42,52.32,52.41,154728.0,40.9026,40.9416,40.8635,40.9338,154728.0
2019-03-26 15:00:00,52.4,52.44,52.37,52.41,208178.0,40.926,40.9572,40.9026,40.9338,208178.0
2019-03-26 15:30:00,52.41,52.54,52.35,52.53,696335.0,40.9338,41.0353,40.887,41.0275,696335.0
2019-03-27 09:30:00,52.57,52.65,52.07,52.28,389259.0,41.0588,41.1213,40.6683,40.8323,389259.0
2019-03-27 10:00:00,52.28,52.37,52.11,52.19,171893.0,40.8323,40.9026,40.6995,40.762,171893.0
2019-03-27 10:30:00,52.19,52.27,52.03,52.09,163263.0,40.762,40.8245,40.637,40.6839,163263.0
2019-03-27 11:00:00,52.09,52.18,52.01,52.02,172534.0,40.6839,40.7542,40.6214,40.6292,172534.0
2019-03-27 11:30:00,52.03,52.15,51.99,52.13,126389.0,40.637,40.7307,40.6058,40.7151,126389.0
2019-03-27 12:00:00,52.14,52.21,52.07,52.16,134093.0,40.7229,40.7776,40.6683,40.7386,134093.0
2019-03-27 12:30:00,52.15,52.23,52.13,52.19,97837.0,40.7307,40.7932,40.7151,40.762,97837.0
2019-03-27 13:00:00,52.18,52.33,52.15,52.28,82404.0,40.7542,40.8713,40.7307,40.8323,82404.0
2019-03-27 13:30:00,52.28,52.28,52.2,52.23,68113.0,40.8323,40.8323,40.7698,40.7932,68113.0
2019-03-27 14:00:00,52.24,52.31,52.16,52.3,115028.0,40.801,40.8557,40.7386,40.8479,115028.0
2019-03-27 14:30:00,52.3,52.35,52.26,52.31,124867.0,40.8479,40.887,40.8167,40.8557,124867.0
2019-03-27 15:00:00,52.32,52.34,52.22,52.3,90796.0,40.8635,40.8791,40.7854,40.8479,90796.0
2019-03-27 15:30:00,52.31,52.42,52.13,52.23,501029.0,40.8557,40.9416,40.7151,40.7932,501029.0
2019-03-28 09:30:00,52.28,52.32,51.75,51.77,516120.0,40.8323,40.8635,40.4183,40.434,516120.0
2019-03-28 10:00:00,51.77,51.88,51.58,51.87,231598.0,40.434,40.5199,40.2856,40.5121,231598.0
2019-03-28 10:30:00,51.87,51.89,51.57,51.58,150533.0,40.5121,40.5277,40.2777,40.2856,150533.0
2019-03-28 11:00:00,51.57,51.67,51.4,51.47,246487.0,40.2777,40.3559,40.145,40.1996,246487.0
2019-03-28 11:30:00,51.47,51.51,51.31,51.37,158385.0,40.1996,40.2309,40.0747,40.1215,158385.0
2019-03-28 12:00:00,51.37,51.42,51.26,51.31,241608.0,40.1215,40.1606,40.0356,40.0747,241608.0
2019-03-28 12:30:00,51.32,51.4,51.28,51.32,113462.0,40.0825,40.145,40.0512,40.0825,113462.0
2019-03-28 13:00:00,51.32,51.41,51.32,51.39,111308.0,40.0825,40.1528,40.0825,40.1372,111308.0
2019-03-28 13:30:00,51.39,51.41,51.27,51.39,153785.0,40.1372,40.1528,40.0434,40.1372,153785.0
2019-03-28 14:00:00,51.39,51.44,51.36,51.4,111641.0,40.1372,40.1762,40.1137,40.145,111641.0
2019-03-28 14:30:00,51.4,51.53,51.37,51.48,361489.0,40.145,40.2465,40.1215,40.2075,361489.0
2019-03-28 15:00:00,51.48,51.49,51.37,51.42,183193.0,40.2075,40.2153,40.1215,40.1606,183193.0
2019-03-28 15:30:00,51.42,51.51,51.3,51.36,1029537.0,40.1606,40.2309,40.0669,40.1137,1029537.0
2019-03-29 09:30:00,51.47,51.55,51.21,51.35,429489.0,40.1996,40.2621,39.9966,40.1059,429489.0
2019-03-29 10:00:00,51.34,51.41,51.21,51.37,342986.0,40.0981,40.1528,39.9966,40.1215,342986.0
2019-03-29 10:30:00,51.37,51.61,51.34,51.53,295842.0,40.1215,40.309,40.0981,40.2465,295842.0
2019-03-29 11:00:00,51.53,51.64,51.51,51.54,264918.0,40.2465,40.3324,40.2309,40.2543,264918.0
2019-03-29 11:30:00,51.53,51.59,51.45,51.53,185408.0,40.2465,40.2934,40.184,40.2465,185408.0
2019-03-29 12:00:00,51.53,51.54,51.45,51.45,162158.0,40.2465,40.2543,40.184,40.184,162158.0
2019-03-29 12:30:00,51.46,51.58,51.42,51.54,162540.0,40.1918,40.2856,40.1606,40.2543,162540.0
2019-03-29 13:00:00,51.54,51.54,51.36,51.4,214435.0,40.2543,40.2543,40.1137,40.145,214435.0
2019-03-29 13:30:00,51.39,51.49,51.38,51.47,183986.0,40.1372,40.2153,40.1294,40.1996,183986.0
2019-03-29 14:00:00,51.46,51.53,51.45,51.48,206743.0,40.1918,40.2465,40.184,40.2075,206743.0
2019-03-29 14:30:00,51.47,51.58,51.43,51.55,205250.0,40.1996,40.2856,40.1684,40.2621,205250.0
2019-03-29 15:00:00,51.55,51.6,51.48,51.56,276082.0,40.2621,40.3012,40.2075,40.2699,276082.0
2019-03-29 15:30:00,51.56,51.68,51.48,51.67,1039628.0,40.2699,40.3637,40.2075,40.3559,1039628.0
2019-04-01 09:30:00,51.68,51.68,51.16,51.38,577153.0,40.3637,40.3637,39.9575,40.1294,577153.0
2019-04-01 10:00:00,51.39,51.4,50.98,51.0,289661.0,40.1372,40.145,39.8169,39.8326,289661.0
2019-04-01 10:30:00,51.01,51.24,50.99,51.23,269959.0,39.8404,40.02,39.8248,40.0122,269959.0
2019-04-01 11:00:00,51.24,51.33,51.18,51.26,189012.0,40.02,40.0903,39.9731,40.0356,189012.0
2019-04-01 11:30:00,51.26,51.5,51.26,51.39,288368.0,40.0356,40.2231,40.0356,40.1372,288368.0
2019-04-01 12:00:00,51.38,51.5,51.37,51.49,161667.0,40.1294,40.2231,40.1215,40.2153,161667.0
2019-04-01 12:30:00,51.48,51.5,51.38,51.46,143645.0,40.2075,40.2231,40.1294,40.1918,143645.0
2019-04-01 13:00:00,51.45,51.46,51.4,51.45,160327.0,40.184,40.1918,40.145,40.184,160327.0
2019-04-01 13:30:00,51.45,51.46,51.36,51.37,172734.0,40.184,40.1918,40.1137,40.1215,172734.0
2019-04-01 14:00:00,51.37,51.41,51.33,51.34,155773.0,40.1215,40.1528,40.0903,40.0981,155773.0
2019-04-01 14:30:00,51.34,51.41,51.33,51.35,147894.0,40.0981,40.1528,40.0903,40.1059,147894.0
2019-04-01 15:00:00,51.35,51.39,51.26,51.39,226653.0,40.1059,40.1372,40.0356,40.1372,226653.0
2019-04-01 15:30:00,51.39,51.47,51.31,51.4,1171894.0,40.1372,40.1996,40.0747,40.145,1171894.0
2019-04-02 09:30:00,51.5,51.52,51.04,51.04,389903.0,40.2231,40.2387,39.8638,39.8638,389903.0
2019-04-02 10:00:00,51.04,51.34,51.01,51.33,401715.0,39.8638,40.0981,39.8404,40.0903,401715.0
2019-04-02 10:30:00,51.33,51.44,51.31,51.4,157440.0,40.0903,40.1762,40.0747,40.145,157440.0
2019-04-02 11:00:00,51.4,51.49,51.24,51.3,171432.0,40.145,40.2153,40.02,40.0669,171432.0
2019-04-02 11:30:00,51.3,51.36,51.27,51.35,125105.0,40.0669,40.1137,40.0434,40.1059,125105.0
2019-04-02 12:00:00,51.34,51.42,51.29,51.41,148225.0,40.0981,40.1606,40.0591,40.1528,148225.0
2019-04-02 12:30:00,51.4,51.43,51.33,51.37,116234.0,40.145,40.1684,40.0903,40.1215,116234.0
2019-04-02 13:00:00,51.37,51.4,51.33,51.35,99564.0,40.1215,40.145,40.0903,40.1059,99564.0
2019-04-02 13:30:00,51.35,51.39,51.3,51.39,134370.0,40.1059,40.1372,40.0669,40.1372,134370.0
2019-04-02 14:00:00,51.39,51.52,51.37,51.52,197870.0,40.1372,40.2387,40.1215,40.2387,197870.0
2019-04-02 14:30:00,51.52,51.52,51.41,51.43,151233.0,40.2387,40.2387,40.1528,40.1684,151233.0
2019-04-02 15:00:00,51.42,51.51,51.42,51.46,198034.0,40.1606,40.2309,40.1606,40.1918,198034.0
2019-04-02 15:30:00,51.46,51.66,51.43,51.63,774275.0,40.1918,40.348,40.1684,40.3246,774275.0
2019-04-03 09:30:00,51.6,51.67,51.19,51.41,294963.0,40.3012,40.3559,39.981,40.1528,294963.0
2019-04-03 10:00:00,51.41,51.48,51.34,51.46,281743.0,40.1528,40.2075,40.0981,40.1918,281743.0
2019-04-03 10:30:00,51.46,51.55,51.43,51.51,186637.0,40.1918,40.2621,40.1684,40.2309,186637.0
2019-04-03 11:00:00,51.5,51.62,51.46,51.57,224797.0,40.2231,40.3168,40.1918,40.2777,224797.0
2019-04-03 11:30:00,51.57,51.64,51.5,51.58,344788.0,40.2777,40.3324,40.2231,40.2856,344788.0
2019-04-03 12:00:00,51.58,51.59,51.5,51.55,218563.0,40.2856,40.2934,40.2231,40.2621,218563.0
2019-04-03 12:30:00,51.54,51.55,51.48,51.52,183048.0,40.2543,40.2621,40.2075,40.2387,183048.0
2019-04-03 13:00:00,51.52,51.59,51.49,51.59,227278.0,40.2387,40.2934,40.2153,40.2934,227278.0
2019-04-03 13:30:00,51.59,51.64,51.55,51.59,124565.0,40.2934,40.3324,40.2621,40.2934,124565.0
2019-04-03 14:00:00,51.59,51.6,51.53,51.55,177188.0,40.2934,40.3012,40.2465,40.2621,177188.0
2019-04-03 14:30:00,51.54,51.61,51.54,51.59,150884.0,40.2543,40.309,40.2543,40.2934,150884.0
2019-04-03 15:00:00,51.58,51.63,51.51,51.6,220528.0,40.2856,40.3246,40.2309,40.3012,220528.0
2019-04-03 15:30:00,51.6,51.67,51.47,51.51,790872.0,40.3012,40.3559,40.1996,40.2309,790872.0
2019-04-04 09:30:00,51.68,51.69,51.28,51.28,260443.0,40.3637,40.3715,40.0512,40.0512,260443.0
2019-04-04 10:00:00,51.28,51.32,51.09,51.14,231059.0,40.0512,40.0825,39.9029,39.9419,231059.0
2019-04-04 10:30:00,51.14,51.15,50.94,51.07,253917.0,39.9419,39.9497,39.7857,39.8872,253917.0
2019-04-04 11:00:00,51.07,51.1,50.89,50.95,181604.0,39.8872,39.9107,39.7466,39.7935,181604.0
2019-04-04 11:30:00,50.96,51.05,50.89,51.02,264655.0,39.8013,39.8716,39.7466,39.8482,264655.0
2019-04-04 12:00:00,51.03,51.32,51.03,51.32,149431.0,39.856,40.0825,39.856,40.0825,149431.0
2019-04-04 12:30:00,51.31,51.35,51.28,51.33,113089.0,40.0747,40.1059,40.0512,40.0903,113089.0
2019-04-04 13:00:00,51.33,51.39,51.3,51.34,154336.0,40.0903,40.1372,40.0669,40.0981,154336.0
2019-04-04 13:30:00,51.34,51.35,51.24,51.27,159860.0,40.0981,40.1059,40.02,40.0434,159860.0
2019-04-04 14:00:00,51.27,51.29,51.21,51.29,119406.0,40.0434,40.0591,39.9966,40.0591,119406.0
2019-04-04 14:30:00,51.29,51.35,51.2,51.22,205501.0,40.0591,40.1059,39.9888,40.0044,205501.0
2019-04-04 15:00:00,51.23,51.33,51.18,51.32,285951.0,40.0122,40.0903,39.9731,40.0825,285951.0
2019-04-04 15:30:00,51.32,51.36,51.19,51.21,552011.0,40.0825,40.1137,39.981,39.9966,552011.0
2019-04-05 09:30:00,51.29,51.37,51.1,51.16,348340.0,40.0591,40.1215,39.9107,39.9575,348340.0
2019-04-05 10:00:00,51.16,51.48,51.15,51.45,198101.0,39.9575,40.2075,39.9497,40.184,198101.0
2019-04-05 10:30:00,51.45,51.46,51.33,51.34,149786.0,40.184,40.1918,40.0903,40.0981,149786.0
2019-04-05 11:00:00,51.33,51.4,51.24,51.25,183166.0,40.0903,40.145,40.02,40.0278,183166.0
2019-04-05 11:30:00,51.25,51.27,51.16,51.24,145654.0,40.0278,40.0434,39.9575,40.02,145654.0
2019-04-05 12:00:00,51.24,51.34,51.23,51.25,123724.0,40.02,40.0981,40.0122,40.0278,123724.0
2019-04-05 12:30:00,51.26,51.34,51.25,51.34,114641.0,40.0356,40.0981,40.0278,40.0981,114641.0
2019-04-05 13:00:00,51.34,51.39,51.32,51.36,119767.0,40.0981,40.1372,40.0825,40.1137,119767.0
2019-04-05 13:30:00,51.37,51.49,51.35,51.49,133260.0,40.1215,40.2153,40.1059,40.2153,133260.0
2019-04-05 14:00:00,51.48,51.51,51.44,51.46,117108.0,40.2075,40.2309,40.1762,40.1918,117108.0
2019-04-05 14:30:00,51.46,51.51,51.43,51.5,168730.0,40.1918,40.2309,40.1684,40.2231,168730.0
2019-04-05 15:00:00,51.51,51.7,51.5,51.64,261916.0,40.2309,40.3793,40.2231,40.3324,261916.0
2019-04-05 15:30:00,51.65,51.71,51.61,51.66,721913.0,40.3402,40.3871,40.309,40.348,721913.0
2019-04-08 09:30:00,51.62,51.7,51.28,51.57,237982.0,40.3168,40.3793,40.0512,40.2777,237982.0
2019-04-08 10:00:00,51.57,51.59,51.35,51.36,180888.0,40.2777,40.2934,40.1059,40.1137,180888.0
2019-04-08 10:30:00,51.35,51.44,51.32,51.36,138573.0,40.1059,40.1762,40.0825,40.1137,138573.0
2019-04-08 11:00:00,51.36,51.43,51.31,51.31,109652.0,40.1137,40.1684,40.0747,40.0747,109652.0
2019-04-08 11:30:00,51.32,51.41,51.3,51.41,120590.0,40.0825,40.1528,40.0669,40.1528,120590.0
2019-04-08 12:00:00,51.41,51.44,51.37,51.43,99341.0,40.1528,40.1762,40.1215,40.1684,99341.0
2019-04-08 12:30:00,51.43,51.52,51.4,51.5,135599.0,40.1684,40.2387,40.145,40.2231,135599.0
2019-04-08 13:00:00,51.5,51.53,51.44,51.47,124439.0,40.2231,40.2465,40.1762,40.1996,124439.0
2019-04-08 13:30:00,51.47,51.51,51.46,51.49,114170.0,40.1996,40.2309,40.1918,40.2153,114170.0
2019-04-08 14:00:00,51.49,51.55,51.45,51.53,173734.0,40.2153,40.2621,40.184,40.2465,173734.0
2019-04-08 14:30:00,51.53,51.58,51.52,51.54,99619.0,40.2465,40.2856,40.2387,40.2543,99619.0
2019-04-08 15:00:00,51.53,51.57,51.46,51.47,163566.0,40.2465,40.2777,40.1918,40.1996,163566.0
2019-04-08 15:30:00,51.47,51.58,51.44,51.52,639454.0,40.1996,40.2856,40.1762,40.2387,639454.0
2019-04-09 09:30:00,51.5,51.68,51.42,51.66,288506.0,40.2231,40.3637,40.1606,40.348,288506.0
2019-04-09 10:00:00,51.66,51.68,51.47,51.6,272409.0,40.348,40.3637,40.1996,40.3012,272409.0
2019-04-09 10:30:00,51.61,51.83,51.61,51.8,232862.0,40.309,40.4808,40.309,40.4574,232862.0
2019-04-09 11:00:00,51.81,51.94,51.81,51.87,197022.0,40.4652,40.5667,40.4652,40.5121,197022.0
2019-04-09 11:30:00,51.88,51.89,51.69,51.75,223536.0,40.5199,40.5277,40.3715,40.4183,223536.0
2019-04-09 12:00:00,51.74,51.83,51.72,51.82,186996.0,40.4105,40.4808,40.3949,40.473,186996.0
2019-04-09 12:30:00,51.82,51.83,51.75,51.78,113671.0,40.473,40.4808,40.4183,40.4418,113671.0
2019-04-09 13:00:00,51.77,51.78,51.66,51.67,100140.0,40.434,40.4418,40.348,40.3559,100140.0
2019-04-09 13:30:00,51.67,51.73,51.63,51.72,146208.0,40.3559,40.4027,40.3246,40.3949,146208.0
2019-04-09 14:00:00,51.73,51.8,51.7,51.8,217354.0,40.4027,40.4574,40.3793,40.4574,217354.0
2019-04-09 14:30:00,51.8,51.91,51.79,51.88,244428.0,40.4574,40.5433,40.4496,40.5199,244428.0
2019-04-09 15:00:00,51.88,51.98,51.84,51.94,291232.0,40.5199,40.598,40.4886,40.5667,291232.0
2019-04-09 15:30:00,51.94,51.98,51.9,51.97,665682.0,40.5667,40.598,40.5355,40.5902,665682.0
2019-04-10 09:30:00,51.96,52.31,51.83,52.25,436766.0,40.5824,40.8557,40.4808,40.8088,436766.0
2019-04-10 10:00:00,52.26,52.27,52.15,52.26,219125.0,40.8167,40.8245,40.7307,40.8167,219125.0
2019-04-10 10:30:00,52.27,52.42,52.2,52.33,249241.0,40.8245,40.9416,40.7698,40.8713,249241.0
2019-04-10 11:00:00,52.32,52.32,51.94,52.03,335127.0,40.8635,40.8635,40.5667,40.637,335127.0
2019-04-10 11:30:00,52.03,52.08,51.94,52.02,300919.0,40.637,40.6761,40.5667,40.6292,300919.0
2019-04-10 12:00:00,52.02,52.02,51.87,51.87,289321.0,40.6292,40.6292,40.5121,40.5121,289321.0
2019-04-10 12:30:00,51.88,51.91,51.71,51.76,233307.0,40.5199,40.5433,40.3871,40.4261,233307.0
2019-04-10 13:00:00,51.76,51.88,51.75,51.84,212482.0,40.4261,40.5199,40.4183,40.4886,212482.0
2019-04-10 13:30:00,51.82,51.85,51.73,51.77,150799.0,40.473,40.4964,40.4027,40.434,150799.0
2019-04-10 14:00:00,51.77,51.85,51.72,51.73,162839.0,40.434,40.4964,40.3949,40.4027,162839.0
2019-04-10 14:30:00,51.73,51.82,51.7,51.81,165140.0,40.4027,40.473,40.3793,40.4652,165140.0
2019-04-10 15:00:00,51.81,51.82,51.71,51.73,212897.0,40.4652,40.473,40.3871,40.4027,212897.0
2019-04-10 15:30:00,51.73,51.82,51.7,51.78,622459.0,40.4027,40.473,40.3793,40.4418,622459.0
2019-04-11 09:30:00,51.89,52.04,51.74,51.98,283716.0,40.5277,40.6448,40.4105,40.598,283716.0
2019-04-11 10:00:00,51.98,52.14,51.93,52.0,266344.0,40.598,40.7229,40.5589,40.6136,266344.0
2019-04-11 10:30:00,52.0,52.14,51.95,52.0,373452.0,40.6136,40.7229,40.5745,40.6136,373452.0
2019-04-11 11:00:00,52.0,52.16,52.0,52.14,313161.0,40.6136,40.7386,40.6136,40.7229,313161.0
2019-04-11 11:30:00,52.14,52.17,51.99,51.99,156684.0,40.7229,40.7464,40.6058,40.6058,156684.0
2019-04-11 12:00:00,51.99,52.03,51.93,51.95,108800.0,40.6058,40.637,40.5589,40.5745,108800.0
2019-04-11 12:30:00,51.96,51.98,51.88,51.93,154122.0,40.5824,40.598,40.5199,40.5589,154122.0
2019-04-11 13:00:00,51.93,51.97,51.9,51.95,172594.0,40.5589,40.5902,40.5355,40.5745,172594.0
2019-04-11 13:30:00,51.95,52.02,51.94,52.01,209926.0,40.5745,40.6292,40.5667,40.6214,209926.0
2019-04-11 14:00:00,52.01,52.02,51.89,51.9,125805.0,40.6214,40.6292,40.5277,40.5355,125805.0
2019-04-11 14:30:00,51.9,52.05,51.88,51.99,129910.0,40.5355,40.6526,40.5199,40.6058,129910.0
2019-04-11 15:00:00,51.99,52.03,51.95,52.02,187178.0,40.6058,40.637,40.5745,40.6292,187178.0
2019-04-11 15:30:00,52.01,52.23,52.01,52.13,931278.0,40.6214,40.7932,40.6214,40.7151,931278.0
2019-04-12 09:30:00,51.96,52.05,51.63,51.98,239610.0,40.5824,40.6526,40.3246,40.598,239610.0
2019-04-12 10:00:00,51.98,52.17,51.96,52.12,146218.0,40.598,40.7464,40.5824,40.7073,146218.0
2019-04-12 10:30:00,52.12,52.21,52.06,52.1,105632.0,40.7073,40.7776,40.6605,40.6917,105632.0
2019-04-12 11:00:00,52.09,52.22,52.08,52.22,216923.0,40.6839,40.7854,40.6761,40.7854,216923.0
2019-04-12 11:30:00,52.22,52.28,52.18,52.19,134916.0,40.7854,40.8323,40.7542,40.762,134916.0
2019-04-12 12:00:00,52.2,52.27,52.18,52.22,157936.0,40.7698,40.8245,40.7542,40.7854,157936.0
2019-04-12 12:30:00,52.23,52.26,52.2,52.2,104009.0,40.7932,40.8167,40.7698,40.7698,104009.0
2019-04-12 13:00:00,52.21,52.24,52.18,52.21,94325.0,40.7776,40.801,40.7542,40.7776,94325.0
2019-04-12 13:30:00,52.21,52.23,52.17,52.18,98444.0,40.7776,40.7932,40.7464,40.7542,98444.0
2019-04-12 14:00:00,52.19,52.26,52.18,52.26,168140.0,40.762,40.8167,40.7542,40.8167,168140.0
2019-04-12 14:30:00,52.26,52.44,52.25,52.36,292676.0,40.8167,40.9572,40.8088,40.8948,292676.0
2019-04-12 15:00:00,52.36,52.43,52.33,52.4,237587.0,40.8948,40.9494,40.8713,40.926,237587.0
2019-04-12 15:30:00,52.4,52.51,52.38,52.5,838142.0,40.926,41.0119,40.9104,41.0041,838142.0
2019-04-15 09:30:00,52.5,52.69,52.38,52.6,225878.0,41.0041,41.1525,40.9104,41.0822,225878.0
2019-04-15 10:00:00,52.6,52.64,52.49,52.63,202358.0,41.0822,41.1135,40.9963,41.1056,202358.0
2019-04-15 10:30:00,52.63,52.73,52.59,52.66,194086.0,41.1056,41.1837,41.0744,41.1291,194086.0
2019-04-15 11:00:00,52.66,52.69,52.61,52.65,201402.0,41.1291,41.1525,41.09,41.1213,201402.0
2019-04-15 11:30:00,52.64,52.77,52.64,52.67,239170.0,41.1135,41.215,41.1135,41.1369,239170.0
2019-04-15 12:00:00,52.68,52.81,52.65,52.77,171441.0,41.1447,41.2462,41.1213,41.215,171441.0
2019-04-15 12:30:00,52.77,52.8,52.72,52.73,140539.0,41.215,41.2384,41.1759,41.1837,140539.0
2019-04-15 13:00:00,52.73,52.75,52.67,52.69,174487.0,41.1837,41.1994,41.1369,41.1525,174487.0
2019-04-15 13:30:00,52.69,52.76,52.65,52.74,164173.0,41.1525,41.2072,41.1213,41.1916,164173.0
2019-04-15 14:00:00,52.74,52.79,52.64,52.64,242943.0,41.1916,41.2306,41.1135,41.1135,242943.0
2019-04-15 14:30:00,52.65,52.69,52.57,52.65,218134.0,41.1213,41.1525,41.0588,41.1213,218134.0
2019-04-15 15:00:00,52.65,52.67,52.55,52.63,366570.0,41.1213,41.1369,41.0432,41.1056,366570.0
2019-04-15 15:30:00,52.62,52.76,52.58,52.71,1067688.0,41.0978,41.2072,41.0666,41.1681,1067688.0
2019-04-16 09:30:00,52.61,52.98,52.61,52.87,423642.0,41.09,41.379,41.09,41.2931,423642.0
2019-04-16 10:00:00,52.86,52.9,52.66,52.68,380414.0,41.2853,41.3165,41.1291,41.1447,380414.0
2019-04-16 10:30:00,52.68,52.73,52.59,52.73,263744.0,41.1447,41.1837,41.0744,41.1837,263744.0
2019-04-16 11:00:00,52.73,52.79,52.68,52.72,178402.0,41.1837,41.2306,41.1447,41.1759,178402.0
2019-04-16 11:30:00,52.71,52.72,52.62,52.66,173610.0,41.1681,41.1759,41.0978,41.1291,173610.0
2019-04-16 12:00:00,52.66,52.68,52.53,52.55,156494.0,41.1291,41.1447,41.0275,41.0432,156494.0
2019-04-16 12:30:00,52.55,52.58,52.42,52.45,134239.0,41.0432,41.0666,40.9416,40.9651,134239.0
2019-04-16 13:00:00,52.45,52.51,52.37,52.37,139794.0,40.9651,41.0119,40.9026,40.9026,139794.0
2019-04-16 13:30:00,52.37,52.42,52.3,52.32,170649.0,40.9026,40.9416,40.8479,40.8635,170649.0
2019-04-16 14:00:00,52.33,52.36,52.16,52.35,239191.0,40.8713,40.8948,40.7386,40.887,239191.0
2019-04-16 14:30:00,52.35,52.46,52.33,52.36,203844.0,40.887,40.9729,40.8713,40.8948,203844.0
2019-04-16 15:00:00,52.35,52.52,52.35,52.44,281315.0,40.887,41.0197,40.887,40.9572,281315.0
2019-04-16 15:30:00,52.43,52.54,52.31,52.41,1443846.0,40.9494,41.0353,40.8557,40.9338,1443846.0
2019-04-17 09:30:00,52.5,52.5,52.07,52.22,267766.0,41.0041,41.0041,40.6683,40.7854,267766.0
2019-04-17 10:00:00,52.21,52.36,52.08,52.23,191743.0,40.7776,40.8948,40.6761,40.7932,191743.0
2019-04-17 10:30:00,52.23,52.25,52.11,52.13,137035.0,40.7932,40.8088,40.6995,40.7151,137035.0
2019-04-17 11:00:00,52.12,52.28,52.1,52.28,256797.0,40.7073,40.8323,40.6917,40.8323,256797.0
2019-04-17 11:30:00,52.27,52.4,52.19,52.39,222123.0,40.8245,40.926,40.762,40.9182,222123.0
2019-04-17 12:00:00,52.39,52.41,52.3,52.38,112277.0,40.9182,40.9338,40.8479,40.9104,112277.0
2019-04-17 12:30:00,52.38,52.42,52.29,52.29,67917.0,40.9104,40.9416,40.8401,40.8401,67917.0
2019-04-17 13:00:00,52.3,52.38,52.29,52.32,97063.0,40.8479,40.9104,40.8401,40.8635,97063.0
2019-04-17 13:30:00,52.32,52.33,52.21,52.22,72743.0,40.8635,40.8713,40.7776,40.7854,72743.0
2019-04-17 14:00:00,52.22,52.23,52.09,52.1,108166.0,40.7854,40.7932,40.6839,40.6917,108166.0
2019-04-17 14:30:00,52.1,52.29,52.09,52.27,135605.0,40.6917,40.8401,40.6839,40.8245,135605.0
2019-04-17 15:00:00,52.27,52.29,52.17,52.25,201816.0,40.8245,40.8401,40.7464,40.8088,201816.0
2019-04-17 15:30:00,52.26,52.26,52.14,52.14,404845.0,40.8167,40.8167,40.7229,40.7229,404845.0
2019-04-18 09:30:00,52.09,52.34,52.09,52.26,411275.0,40.6839,40.8791,40.6839,40.8167,411275.0
2019-04-18 10:00:00,52.26,52.28,52.11,52.25,187440.0,40.8167,40.8323,40.6995,40.8088,187440.0
2019-04-18 10:30:00,52.25,52.45,52.22,52.35,190978.0,40.8088,40.9651,40.7854,40.887,190978.0
2019-04-18 11:00:00,52.34,52.35,52.17,52.18,148633.0,40.8791,40.887,40.7464,40.7542,148633.0
2019-04-18 11:30:00,52.19,52.31,52.18,52.25,129379.0,40.762,40.8557,40.7542,40.8088,129379.0
2019-04-18 12:00:00,52.25,52.29,52.14,52.2,152998.0,40.8088,40.8401,40.7229,40.7698,152998.0
2019-04-18 12:30:00,52.2,52.37,52.19,52.31,160623.0,40.7698,40.9026,40.762,40.8557,160623.0
2019-04-18 13:00:00,52.31,52.32,52.2,52.22,120629.0,40.8557,40.8635,40.7698,40.7854,120629.0
2019-04-18 13:30:00,52.23,52.23,52.1,52.11,111430.0,40.7932,40.7932,40.6917,40.6995,111430.0
2019-04-18 14:00:00,52.11,52.14,52.08,52.12,112356.0,40.6995,40.7229,40.6761,40.7073,112356.0
2019-04-18 14:30:00,52.12,52.12,52.01,52.01,141655.0,40.7073,40.7073,40.6214,40.6214,141655.0
2019-04-18 15:00:00,52.02,52.1,51.9,52.06,188204.0,40.6292,40.6917,40.5355,40.6605,188204.0
2019-04-18 15:30:00,52.06,52.11,51.94,51.96,623311.0,40.6605,40.6995,40.5667,40.5824,623311.0
2019-04-22 09:30:00,51.96,52.2,51.87,51.94,131291.0,40.5824,40.7698,40.5121,40.5667,131291.0
2019-04-22 10:00:00,51.94,52.06,51.84,51.96,158107.0,40.5667,40.6605,40.4886,40.5824,158107.0
2019-04-22 10:30:00,51.97,51.98,51.8,51.88,119353.0,40.5902,40.598,40.4574,40.5199,119353.0
2019-04-22 11:00:00,51.89,51.98,51.86,51.98,109116.0,40.5277,40.598,40.5042,40.598,109116.0
2019-04-22 11:30:00,51.98,52.0,51.91,51.94,116312.0,40.598,40.6136,40.5433,40.5667,116312.0
2019-04-22 12:00:00,51.93,51.98,51.88,51.97,85224.0,40.5589,40.598,40.5199,40.5902,85224.0
2019-04-22 12:30:00,51.96,52.0,51.93,51.99,62749.0,40.5824,40.6136,40.5589,40.6058,62749.0
2019-04-22 13:00:00,52.0,52.0,51.93,51.97,61442.0,40.6136,40.6136,40.5589,40.5902,61442.0
2019-04-22 13:30:00,51.97,51.99,51.9,51.91,97934.0,40.5902,40.6058,40.5355,40.5433,97934.0
2019-04-22 14:00:00,51.91,51.94,51.88,51.89,97569.0,40.5433,40.5667,40.5199,40.5277,97569.0
2019-04-22 14:30:00,51.9,51.94,51.86,51.87,125361.0,40.5355,40.5667,40.5042,40.5121,125361.0
2019-04-22 15:00:00,51.88,51.9,51.85,51.87,227439.0,40.5199,40.5355,40.4964,40.5121,227439.0
2019-04-22 15:30:00,51.88,51.99,51.84,51.91,652755.0,40.5199,40.6058,40.4886,40.5433,652755.0
2019-04-23 09:30:00,51.96,51.98,51.65,51.91,249983.0,40.5824,40.598,40.3402,40.5433,249983.0
2019-04-23 10:00:00,51.9,52.18,51.89,52.17,173771.0,40.5355,40.7542,40.5277,40.7464,173771.0
2019-04-23 10:30:00,52.18,52.18,51.8,51.84,153019.0,40.7542,40.7542,40.4574,40.4886,153019.0
2019-04-23 11:00:00,51.83,51.88,51.69,51.78,113889.0,40.4808,40.5199,40.3715,40.4418,113889.0
2019-04-23 11:30:00,51.78,51.85,51.66,51.71,128184.0,40.4418,40.4964,40.348,40.3871,128184.0
2019-04-23 12:00:00,51.72,51.8,51.69,51.7,141496.0,40.3949,40.4574,40.3715,40.3793,141496.0
2019-04-23 12:30:00,51.69,51.73,51.44,51.52,164414.0,40.3715,40.4027,40.1762,40.2387,164414.0
2019-04-23 13:00:00,51.52,51.65,51.51,51.61,115924.0,40.2387,40.3402,40.2309,40.309,115924.0
2019-04-23 13:30:00,51.6,51.65,51.51,51.65,322128.0,40.3012,40.3402,40.2309,40.3402,322128.0
2019-04-23 14:00:00,51.65,51.68,51.59,51.65,181058.0,40.3402,40.3637,40.2934,40.3402,181058.0
2019-04-23 14:30:00,51.65,51.8,51.63,51.79,173516.0,40.3402,40.4574,40.3246,40.4496,173516.0
2019-04-23 15:00:00,51.79,51.79,51.71,51.75,196127.0,40.4496,40.4496,40.3871,40.4183,196127.0
2019-04-23 15:30:00,51.75,51.88,51.68,51.83,716407.0,40.4183,40.5199,40.3637,40.4808,716407.0
2019-04-24 09:30:00,51.88,52.24,51.84,52.14,278276.0,40.5199,40.801,40.4886,40.7229,278276.0
2019-04-24 10:00:00,52.14,52.31,52.1,52.31,195870.0,40.7229,40.8557,40.6917,40.8557,195870.0
2019-04-24 10:30:00,52.31,52.31,52.16,52.18,91639.0,40.8557,40.8557,40.7386,40.7542,91639.0
2019-04-24 11:00:00,52.18,52.25,52.1,52.18,110152.0,40.7542,40.8088,40.6917,40.7542,110152.0
2019-04-24 11:30:00,52.17,52.17,52.0,52.01,117319.0,40.7464,40.7464,40.6136,40.6214,117319.0
2019-04-24 12:00:00,52.01,52.07,51.98,52.05,80434.0,40.6214,40.6683,40.598,40.6526,80434.0
2019-04-24 12:30:00,52.05,52.1,52.0,52.04,80532.0,40.6526,40.6917,40.6136,40.6448,80532.0
2019-04-24 13:00:00,52.03,52.04,51.9,51.98,61306.0,40.637,40.6448,40.5355,40.598,61306.0
2019-04-24 13:30:00,51.98,52.06,51.97,52.02,113189.0,40.598,40.6605,40.5902,40.6292,113189.0
2019-04-24 14:00:00,52.02,52.13,52.0,52.09,95202.0,40.6292,40.7151,40.6136,40.6839,95202.0
2019-04-24 14:30:00,52.08,52.19,52.04,52.18,107640.0,40.6761,40.762,40.6448,40.7542,107640.0
2019-04-24 15:00:00,52.17,52.36,52.17,52.29,153266.0,40.7464,40.8948,40.7464,40.8401,153266.0
2019-04-24 15:30:00,52.29,52.37,52.2,52.23,454785.0,40.8401,40.9026,40.7698,40.7932,454785.0
2019-04-25 09:30:00,52.07,52.26,51.9,52.13,240216.0,40.6683,40.8167,40.5355,40.7151,240216.0
2019-04-25 10:00:00,52.13,52.32,52.12,52.28,145683.0,40.7151,40.8635,40.7073,40.8323,145683.0
2019-04-25 10:30:00,52.27,52.57,52.25,52.47,200557.0,40.8245,41.0588,40.8088,40.9807,200557.0
2019-04-25 11:00:00,52.47,52.49,52.29,52.38,110601.0,40.9807,40.9963,40.8401,40.9104,110601.0
2019-04-25 11:30:00,52.38,52.48,52.38,52.41,66255.0,40.9104,40.9885,40.9104,40.9338,66255.0
2019-04-25 12:00:00,52.41,52.41,52.32,52.4,56025.0,40.9338,40.9338,40.8635,40.926,56025.0
2019-04-25 12:30:00,52.4,52.43,52.35,52.41,65374.0,40.926,40.9494,40.887,40.9338,65374.0
2019-04-25 13:00:00,52.41,52.53,52.35,52.53,55730.0,40.9338,41.0275,40.887,41.0275,55730.0
2019-04-25 13:30:00,52.53,52.59,52.5,52.58,75905.0,41.0275,41.0744,41.0041,41.0666,75905.0
2019-04-25 14:00:00,52.58,52.61,52.52,52.54,85939.0,41.0666,41.09,41.0197,41.0353,85939.0
2019-04-25 14:30:00,52.53,52.57,52.48,52.55,96639.0,41.0275,41.0588,40.9885,41.0432,96639.0
2019-04-25 15:00:00,52.54,52.63,52.48,52.48,176602.0,41.0353,41.1056,40.9885,40.9885,176602.0
2019-04-25 15:30:00,52.49,52.61,52.44,52.45,431391.0,40.9963,41.09,40.9572,40.9651,431391.0
2019-04-26 09:30:00,52.69,53.0,52.61,52.8,317928.0,41.1525,41.3946,41.09,41.2384,317928.0
2019-04-26 10:00:00,52.81,52.82,52.6,52.72,161597.0,41.2462,41.254,41.0822,41.1759,161597.0
2019-04-26 10:30:00,52.73,52.88,52.66,52.83,131917.0,41.1837,41.3009,41.1291,41.2618,131917.0
2019-04-26 11:00:00,52.83,52.87,52.75,52.76,118344.0,41.2618,41.2931,41.1994,41.2072,118344.0
2019-04-26 11:30:00,52.75,52.8,52.64,52.7,121429.0,41.1994,41.2384,41.1135,41.1603,121429.0
2019-04-26 12:00:00,52.71,52.72,52.58,52.68,98513.0,41.1681,41.1759,41.0666,41.1447,98513.0
2019-04-26 12:30:00,52.67,52.74,52.61,52.66,70247.0,41.1369,41.1916,41.09,41.1291,70247.0
2019-04-26 13:00:00,52.65,52.69,52.57,52.62,85348.0,41.1213,41.1525,41.0588,41.0978,85348.0
2019-04-26 13:30:00,52.62,52.65,52.57,52.59,118499.0,41.0978,41.1213,41.0588,41.0744,118499.0
2019-04-26 14:00:00,52.59,52.64,52.53,52.61,144921.0,41.0744,41.1135,41.0275,41.09,144921.0
2019-04-26 14:30:00,52.62,52.7,52.61,52.66,148797.0,41.0978,41.1603,41.09,41.1291,148797.0
2019-04-26 15:00:00,52.66,52.75,52.65,52.7,201654.0,41.1291,41.1994,41.1213,41.1603,201654.0
2019-04-26 15:30:00,52.69,52.69,52.47,52.55,462337.0,41.1525,41.1525,40.9807,41.0432,462337.0
2019-04-29 09:30:00,52.44,52.52,52.28,52.28,176266.0,40.9572,41.0197,40.8323,40.8323,176266.0
2019-04-29 10:00:00,52.29,52.33,52.13,52.16,172648.0,40.8401,40.8713,40.7151,40.7386,172648.0
2019-04-29 10:30:00,52.16,52.23,52.04,52.1,159298.0,40.7386,40.7932,40.6448,40.6917,159298.0
2019-04-29 11:00:00,52.1,52.17,52.06,52.14,89345.0,40.6917,40.7464,40.6605,40.7229,89345.0
2019-04-29 11:30:00,52.15,52.23,52.09,52.2,117400.0,40.7307,40.7932,40.6839,40.7698,117400.0
2019-04-29 12:00:00,52.19,52.2,52.11,52.18,113564.0,40.762,40.7698,40.6995,40.7542,113564.0
2019-04-29 12:30:00,52.19,52.24,52.15,52.18,74989.0,40.762,40.801,40.7307,40.7542,74989.0
2019-04-29 13:00:00,52.17,52.24,52.11,52.21,72311.0,40.7464,40.801,40.6995,40.7776,72311.0
2019-04-29 13:30:00,52.19,52.24,52.15,52.2,81406.0,40.762,40.801,40.7307,40.7698,81406.0
2019-04-29 14:00:00,52.2,52.3,52.18,52.26,124907.0,40.7698,40.8479,40.7542,40.8167,124907.0
2019-04-29 14:30:00,52.26,52.28,52.19,52.2,120065.0,40.8167,40.8323,40.762,40.7698,120065.0
2019-04-29 15:00:00,52.21,52.24,52.17,52.23,147369.0,40.7776,40.801,40.7464,40.7932,147369.0
2019-04-29 15:30:00,52.23,52.38,52.21,52.28,571981.0,40.7932,40.9104,40.7776,40.8323,571981.0
2019-04-30 09:30:00,52.35,52.4,52.18,52.39,176336.0,40.887,40.926,40.7542,40.9182,176336.0
2019-04-30 10:00:00,52.39,52.52,52.25,52.29,360721.0,40.9182,41.0197,40.8088,40.8401,360721.0
2019-04-30 10:30:00,52.29,52.49,52.29,52.47,224663.0,40.8401,40.9963,40.8401,40.9807,224663.0
2019-04-30 11:00:00,52.47,52.65,52.44,52.64,399168.0,40.9807,41.1213,40.9572,41.1135,399168.0
2019-04-30 11:30:00,52.64,52.79,52.61,52.63,340961.0,41.1135,41.2306,41.09,41.1056,340961.0
2019-04-30 12:00:00,52.63,52.69,52.57,52.66,176617.0,41.1056,41.1525,41.0588,41.1291,176617.0
2019-04-30 12:30:00,52.65,52.72,52.63,52.69,157825.0,41.1213,41.1759,41.1056,41.1525,157825.0
2019-04-30 13:00:00,52.69,52.84,52.68,52.8,211787.0,41.1525,41.2697,41.1447,41.2384,211787.0
2019-04-30 13:30:00,52.8,52.94,52.75,52.92,227434.0,41.2384,41.3478,41.1994,41.3321,227434.0
2019-04-30 14:00:00,52.91,52.95,52.76,52.91,360368.0,41.3243,41.3556,41.2072,41.3243,360368.0
2019-04-30 14:30:00,52.9,52.99,52.85,52.98,226222.0,41.3165,41.3868,41.2775,41.379,226222.0
2019-04-30 15:00:00,52.99,53.0,52.88,52.9,348263.0,41.3868,41.3946,41.3009,41.3165,348263.0
2019-04-30 15:30:00,52.9,53.29,52.82,53.21,1421206.0,41.3165,41.6211,41.254,41.5586,1421206.0
2019-05-01 09:30:00,52.23,53.16,52.23,52.49,856791.0,40.7932,41.5196,40.7932,40.9963,856791.0
2019-05-01 10:00:00,52.47,52.79,52.4,52.54,367633.0,40.9807,41.2306,40.926,41.0353,367633.0
2019-05-01 10:30:00,52.54,52.6,52.22,52.26,384816.0,41.0353,41.0822,40.7854,40.8167,384816.0
2019-05-01 11:00:00,52.25,52.53,52.16,52.4,454888.0,40.8088,41.0275,40.7386,40.926,454888.0
2019-05-01 11:30:00,52.41,52.52,52.36,52.49,270325.0,40.9338,41.0197,40.8948,40.9963,270325.0
2019-05-01 12:00:00,52.51,52.75,52.46,52.75,145164.0,41.0119,41.1994,40.9729,41.1994,145164.0
2019-05-01 12:30:00,52.76,52.93,52.68,52.9,159973.0,41.2072,41.34,41.1447,41.3165,159973.0
2019-05-01 13:00:00,52.9,52.96,52.79,52.89,150015.0,41.3165,41.3634,41.2306,41.3087,150015.0
2019-05-01 13:30:00,52.88,53.0,52.86,52.88,181740.0,41.3009,41.3946,41.2853,41.3009,181740.0
2019-05-01 14:00:00,52.88,53.21,52.88,52.93,314192.0,41.3009,41.5586,41.3009,41.34,314192.0
2019-05-01 14:30:00,52.92,52.99,52.51,52.57,286406.0,41.3321,41.3868,41.0119,41.0588,286406.0
2019-05-01 15:00:00,52.56,52.76,52.39,52.59,469761.0,41.051,41.2072,40.9182,41.0744,469761.0
2019-05-01 15:30:00,52.59,52.73,52.52,52.52,806993.0,41.0744,41.1837,41.0197,41.0197,806993.0
2019-05-02 09:30:00,52.6,52.8,52.45,52.52,312466.0,41.0822,41.2384,40.9651,41.0197,312466.0
2019-05-02 10:00:00,52.53,52.76,52.52,52.58,321068.0,41.0275,41.2072,41.0197,41.0666,321068.0
2019-05-02 10:30:00,52.57,52.65,52.48,52.49,279194.0,41.0588,41.1213,40.9885,40.9963,279194.0
2019-05-02 11:00:00,52.48,52.5,52.24,52.37,241508.0,40.9885,41.0041,40.801,40.9026,241508.0
2019-05-02 11:30:00,52.38,52.84,52.36,52.83,336165.0,40.9104,41.2697,40.8948,41.2618,336165.0
2019-05-02 12:00:00,52.84,52.89,52.63,52.88,208005.0,41.2697,41.3087,41.1056,41.3009,208005.0
2019-05-02 12:30:00,52.89,52.94,52.79,52.92,168355.0,41.3087,41.3478,41.2306,41.3321,168355.0
2019-05-02 13:00:00,52.93,53.11,52.86,52.96,281642.0,41.34,41.4805,41.2853,41.3634,281642.0
2019-05-02 13:30:00,52.95,53.0,52.82,52.86,195221.0,41.3556,41.3946,41.254,41.2853,195221.0
2019-05-02 14:00:00,52.86,52.97,52.84,52.86,208222.0,41.2853,41.3712,41.2697,41.2853,208222.0
2019-05-02 14:30:00,52.86,52.9,52.69,52.79,313414.0,41.2853,41.3165,41.1525,41.2306,313414.0
2019-05-02 15:00:00,52.8,52.88,52.75,52.81,283615.0,41.2384,41.3009,41.1994,41.2462,283615.0
2019-05-02 15:30:00,52.8,52.83,52.65,52.77,568942.0,41.2384,41.2618,41.1213,41.215,568942.0
2019-05-03 09:30:00,52.89,52.97,52.76,52.85,250896.0,41.3087,41.3712,41.2072,41.2775,250896.0
2019-05-03 10:00:00,52.84,53.03,52.84,52.95,218455.0,41.2697,41.4181,41.2697,41.3556,218455.0
2019-05-03 10:30:00,52.96,53.22,52.92,53.18,143367.0,41.3634,41.5664,41.3321,41.5352,143367.0
2019-05-03 11:00:00,53.19,53.2,53.07,53.13,317180.0,41.543,41.5508,41.4493,41.4962,317180.0
2019-05-03 11:30:00,53.14,53.27,53.14,53.23,189185.0,41.504,41.6055,41.504,41.5743,189185.0
2019-05-03 12:00:00,53.23,53.36,53.22,53.25,122761.0,41.5743,41.6758,41.5664,41.5899,122761.0
2019-05-03 12:30:00,53.25,53.32,53.23,53.27,103236.0,41.5899,41.6446,41.5743,41.6055,103236.0
2019-05-03 13:00:00,53.28,53.36,53.27,53.33,131032.0,41.6133,41.6758,41.6055,41.6524,131032.0
2019-05-03 13:30:00,53.33,53.37,53.28,53.36,123986.0,41.6524,41.6836,41.6133,41.6758,123986.0
2019-05-03 14:00:00,53.35,53.35,53.26,53.27,239601.0,41.668,41.668,41.5977,41.6055,239601.0
2019-05-03 14:30:00,53.28,53.36,53.27,53.32,106617.0,41.6133,41.6758,41.6055,41.6446,106617.0
2019-05-03 15:00:00,53.32,53.34,53.23,53.23,162086.0,41.6446,41.6602,41.5743,41.5743,162086.0
2019-05-03 15:30:00,53.23,53.31,53.12,53.24,488922.0,41.5743,41.6367,41.4883,41.5821,488922.0
2019-05-06 09:30:00,53.16,53.4,53.15,53.31,445379.0,41.5196,41.707,41.5118,41.6367,445379.0
2019-05-06 10:00:00,53.3,53.37,53.24,53.34,418880.0,41.6289,41.6836,41.5821,41.6602,418880.0
2019-05-06 10:30:00,53.35,53.38,53.18,53.24,244484.0,41.668,41.6914,41.5352,41.5821,244484.0
2019-05-06 11:00:00,53.23,53.3,53.15,53.15,132008.0,41.5743,41.6289,41.5118,41.5118,132008.0
2019-05-06 11:30:00,53.15,53.21,53.12,53.16,114140.0,41.5118,41.5586,41.4883,41.5196,114140.0
2019-05-06 12:00:00,53.16,53.19,53.09,53.11,93341.0,41.5196,41.543,41.4649,41.4805,93341.0
2019-05-06 12:30:00,53.11,53.15,53.08,53.08,132556.0,41.4805,41.5118,41.4571,41.4571,132556.0
2019-05-06 13:00:00,53.08,53.1,52.99,53.06,111731.0,41.4571,41.4727,41.3868,41.4415,111731.0
2019-05-06 13:30:00,53.05,53.08,52.87,52.91,162896.0,41.4337,41.4571,41.2931,41.3243,162896.0
2019-05-06 14:00:00,52.91,52.94,52.84,52.86,123657.0,41.3243,41.3478,41.2697,41.2853,123657.0
2019-05-06 14:30:00,52.85,53.05,52.85,52.98,132672.0,41.2775,41.4337,41.2775,41.379,132672.0
2019-05-06 15:00:00,52.98,53.06,52.97,53.03,183222.0,41.379,41.4415,41.3712,41.4181,183222.0
2019-05-06 15:30:00,53.03,53.09,52.97,53.02,563748.0,41.4181,41.4649,41.3712,41.4102,563748.0
2019-05-07 09:30:00,53.01,53.12,52.75,52.76,171467.0,41.4024,41.4883,41.1994,41.2072,171467.0
2019-05-07 10:00:00,52.75,52.87,52.71,52.87,279167.0,41.1994,41.2931,41.1681,41.2931,279167.0
2019-05-07 10:30:00,52.87,52.93,52.77,52.88,133465.0,41.2931,41.34,41.215,41.3009,133465.0
2019-05-07 11:00:00,52.87,53.01,52.83,52.88,173469.0,41.2931,41.4024,41.2618,41.3009,173469.0
2019-05-07 11:30:00,52.87,52.94,52.78,52.85,129563.0,41.2931,41.3478,41.2228,41.2775,129563.0
2019-05-07 12:00:00,52.85,52.94,52.81,52.9,204486.0,41.2775,41.3478,41.2462,41.3165,204486.0
2019-05-07 12:30:00,52.91,53.22,52.9,53.16,166970.0,41.3243,41.5664,41.3165,41.5196,166970.0
2019-05-07 13:00:00,53.15,53.15,52.91,52.95,155484.0,41.5118,41.5118,41.3243,41.3556,155484.0
2019-05-07 13:30:00,52.95,53.05,52.91,53.03,204518.0,41.3556,41.4337,41.3243,41.4181,204518.0
2019-05-07 14:00:00,53.03,53.05,52.88,52.9,129663.0,41.4181,41.4337,41.3009,41.3165,129663.0
2019-05-07 14:30:00,52.9,52.92,52.77,52.86,169990.0,41.3165,41.3321,41.215,41.2853,169990.0
2019-05-07 15:00:00,52.86,52.87,52.71,52.77,159884.0,41.2853,41.2931,41.1681,41.215,159884.0
2019-05-07 15:30:00,52.77,52.91,52.64,52.87,503174.0,41.215,41.3243,41.1135,41.2931,503174.0
2019-05-08 09:30:00,52.84,52.99,52.59,52.69,282790.0,41.2697,41.3868,41.0744,41.1525,282790.0
2019-05-08 10:00:00,52.68,52.81,52.6,52.61,319606.0,41.1447,41.2462,41.0822,41.09,319606.0
2019-05-08 10:30:00,52.6,52.69,52.46,52.58,316757.0,41.0822,41.1525,40.9729,41.0666,316757.0
2019-05-08 11:00:00,52.59,52.69,52.41,52.49,255963.0,41.0744,41.1525,40.9338,40.9963,255963.0
2019-05-08 11:30:00,52.49,52.61,52.43,52.59,249091.0,40.9963,41.09,40.9494,41.0744,249091.0
2019-05-08 12:00:00,52.58,52.59,52.46,52.57,255790.0,41.0666,41.0744,40.9729,41.0588,255790.0
2019-05-08 12:30:00,52.57,52.7,52.55,52.69,220300.0,41.0588,41.1603,41.0432,41.1525,220300.0
2019-05-08 13:00:00,52.69,52.7,52.55,52.59,93799.0,41.1525,41.1603,41.0432,41.0744,93799.0
2019-05-08 13:30:00,52.59,52.61,52.5,52.54,94262.0,41.0744,41.09,41.0041,41.0353,94262.0
2019-05-08 14:00:00,52.53,52.54,52.37,52.42,99314.0,41.0275,41.0353,40.9026,40.9416,99314.0
2019-05-08 14:30:00,52.43,52.47,52.4,52.46,93190.0,40.9494,40.9807,40.926,40.9729,93190.0
2019-05-08 15:00:00,52.46,52.46,52.36,52.44,120483.0,40.9729,40.9729,40.8948,40.9572,120483.0
2019-05-08 15:30:00,52.45,52.48,52.16,52.22,481669.0,40.9651,40.9885,40.7386,40.7854,481669.0
2019-05-09 09:30:00,52.26,52.58,52.22,52.43,300273.0,40.8167,41.0666,40.7854,40.9494,300273.0
2019-05-09 10:00:00,52.43,52.56,52.3,52.54,432239.0,40.9494,41.051,40.8479,41.0353,432239.0
2019-05-09 10:30:00,52.54,52.56,52.35,52.39,217397.0,41.0353,41.051,40.887,40.9182,217397.0
2019-05-09 11:00:00,52.39,52.41,52.29,52.37,407242.0,40.9182,40.9338,40.8401,40.9026,407242.0
2019-05-09 11:30:00,52.38,52.4,52.18,52.24,185754.0,40.9104,40.926,40.7542,40.801,185754.0
2019-05-09 12:00:00,52.24,52.42,52.21,52.36,131479.0,40.801,40.9416,40.7776,40.8948,131479.0
2019-05-09 12:30:00,52.37,52.56,52.36,52.54,228657.0,40.9026,41.051,40.8948,41.0353,228657.0
2019-05-09 13:00:00,52.54,52.59,52.48,52.51,175225.0,41.0353,41.0744,40.9885,41.0119,175225.0
2019-05-09 13:30:00,52.5,52.58,52.48,52.52,126109.0,41.0041,41.0666,40.9885,41.0197,126109.0
2019-05-09 14:00:00,52.53,52.56,52.5,52.54,109302.0,41.0275,41.051,41.0041,41.0353,109302.0
2019-05-09 14:30:00,52.55,52.61,52.53,52.53,110360.0,41.0432,41.09,41.0275,41.0275,110360.0
2019-05-09 15:00:00,52.54,52.54,52.41,52.47,210416.0,41.0353,41.0353,40.9338,40.9807,210416.0
2019-05-09 15:30:00,52.48,52.52,52.34,52.37,593048.0,40.9885,41.0197,40.8791,40.9026,593048.0
2019-05-10 09:30:00,52.23,52.49,52.23,52.48,266918.0,40.7932,40.9963,40.7932,40.9885,266918.0
2019-05-10 10:00:00,52.48,52.58,52.44,52.48,159818.0,40.9885,41.0666,40.9572,40.9885,159818.0
2019-05-10 10:30:00,52.48,52.64,52.39,52.45,265994.0,40.9885,41.1135,40.9182,40.9651,265994.0
2019-05-10 11:00:00,52.46,52.73,52.45,52.61,558500.0,40.9729,41.1837,40.9651,41.09,558500.0
2019-05-10 11:30:00,52.6,52.78,52.54,52.76,147334.0,41.0822,41.2228,41.0353,41.2072,147334.0
2019-05-10 12:00:00,52.76,52.91,52.69,52.86,153458.0,41.2072,41.3243,41.1525,41.2853,153458.0
2019-05-10 12:30:00,52.88,52.95,52.83,52.9,201267.0,41.3009,41.3556,41.2618,41.3165,201267.0
2019-05-10 13:00:00,52.9,53.08,52.86,53.05,201873.0,41.3165,41.4571,41.2853,41.4337,201873.0
2019-05-10 13:30:00,53.05,53.11,52.94,53.1,156963.0,41.4337,41.4805,41.3478,41.4727,156963.0
2019-05-10 14:00:00,53.1,53.22,53.07,53.13,197657.0,41.4727,41.5664,41.4493,41.4962,197657.0
2019-05-10 14:30:00,53.13,53.17,53.05,53.15,133992.0,41.4962,41.5274,41.4337,41.5118,133992.0
2019-05-10 15:00:00,53.15,53.42,53.15,53.37,364903.0,41.5118,41.7227,41.5118,41.6836,364903.0
2019-05-10 15:30:00,53.37,53.39,53.2,53.38,490544.0,41.6836,41.6992,41.5508,41.6914,490544.0
2019-05-13 09:30:00,53.3,53.68,53.25,53.58,707931.0,41.6289,41.9257,41.5899,41.8476,707931.0
2019-05-13 10:00:00,53.58,53.77,53.55,53.68,458055.0,41.8476,41.996,41.8242,41.9257,458055.0
2019-05-13 10:30:00,53.67,53.75,53.54,53.58,242623.0,41.9179,41.9804,41.8164,41.8476,242623.0
2019-05-13 11:00:00,53.58,53.75,53.58,53.75,217396.0,41.8476,41.9804,41.8476,41.9804,217396.0
2019-05-13 11:30:00,53.75,53.92,53.68,53.86,199828.0,41.9804,42.1132,41.9257,42.0663,199828.0
2019-05-13 12:00:00,53.84,53.91,53.81,53.82,189496.0,42.0507,42.1054,42.0273,42.0351,189496.0
2019-05-13 12:30:00,53.81,53.99,53.8,53.82,364253.0,42.0273,42.1678,42.0194,42.0351,364253.0
2019-05-13 13:00:00,53.82,53.88,53.67,53.69,298543.0,42.0351,42.0819,41.9179,41.9335,298543.0
2019-05-13 13:30:00,53.69,53.87,53.66,53.86,207120.0,41.9335,42.0741,41.9101,42.0663,207120.0
2019-05-13 14:00:00,53.86,53.92,53.76,53.87,157541.0,42.0663,42.1132,41.9882,42.0741,157541.0
2019-05-13 14:30:00,53.87,53.98,53.82,53.9,164393.0,42.0741,42.16,42.0351,42.0975,164393.0
2019-05-13 15:00:00,53.9,53.99,53.86,53.9,255080.0,42.0975,42.1678,42.0663,42.0975,255080.0
2019-05-13 15:30:00,53.89,54.14,53.84,54.1,1136615.0,42.0897,42.285,42.0507,42.2538,1136615.0
2019-05-14 09:30:00,53.9,53.95,53.51,53.86,375087.0,42.0975,42.1366,41.7929,42.0663,375087.0
2019-05-14 10:00:00,53.86,53.87,53.67,53.85,185461.0,42.0663,42.0741,41.9179,42.0585,185461.0
2019-05-14 10:30:00,53.85,53.94,53.76,53.91,198458.0,42.0585,42.1288,41.9882,42.1054,198458.0
2019-05-14 11:00:00,53.91,53.96,53.82,53.93,226852.0,42.1054,42.1444,42.0351,42.121,226852.0
2019-05-14 11:30:00,53.93,54.04,53.87,53.91,306869.0,42.121,42.2069,42.0741,42.1054,306869.0
2019-05-14 12:00:00,53.91,53.93,53.83,53.86,123827.0,42.1054,42.121,42.0429,42.0663,123827.0
2019-05-14 12:30:00,53.85,53.85,53.77,53.81,116866.0,42.0585,42.0585,41.996,42.0273,116866.0
2019-05-14 13:00:00,53.82,53.88,53.76,53.84,113674.0,42.0351,42.0819,41.9882,42.0507,113674.0
2019-05-14 13:30:00,53.85,53.87,53.75,53.78,159092.0,42.0585,42.0741,41.9804,42.0038,159092.0
2019-05-14 14:00:00,53.78,53.78,53.61,53.73,187737.0,42.0038,42.0038,41.8711,41.9648,187737.0
2019-05-14 14:30:00,53.73,53.75,53.66,53.71,173094.0,41.9648,41.9804,41.9101,41.9492,173094.0
2019-05-14 15:00:00,53.71,53.75,53.6,53.64,200618.0,41.9492,41.9804,41.8632,41.8945,200618.0
2019-05-14 15:30:00,53.63,53.65,53.51,53.63,641444.0,41.8867,41.9023,41.7929,41.8867,641444.0
2019-05-15 09:30:00,53.74,53.86,53.6,53.69,245283.0,41.9726,42.0663,41.8632,41.9335,245283.0
2019-05-15 10:00:00,53.69,53.99,53.6,53.92,393861.0,41.9335,42.1678,41.8632,42.1132,393861.0
2019-05-15 10:30:00,53.92,53.95,53.81,53.86,173963.0,42.1132,42.1366,42.0273,42.0663,173963.0
2019-05-15 11:00:00,53.86,53.93,53.81,53.88,191004.0,42.0663,42.121,42.0273,42.0819,191004.0
2019-05-15 11:30:00,53.89,53.97,53.88,53.94,172835.0,42.0897,42.1522,42.0819,42.1288,172835.0
2019-05-15 12:00:00,53.95,53.99,53.91,53.96,105794.0,42.1366,42.1678,42.1054,42.1444,105794.0
2019-05-15 12:30:00,53.95,53.97,53.88,53.92,102555.0,42.1366,42.1522,42.0819,42.1132,102555.0
2019-05-15 13:00:00,53.92,53.92,53.78,53.79,93950.0,42.1132,42.1132,42.0038,42.0116,93950.0
2019-05-15 13:30:00,53.79,53.83,53.74,53.78,107230.0,42.0116,42.0429,41.9726,42.0038,107230.0
2019-05-15 14:00:00,53.78,53.83,53.73,53.76,150891.0,42.0038,42.0429,41.9648,41.9882,150891.0
2019-05-15 14:30:00,53.77,53.95,53.76,53.9,158286.0,41.996,42.1366,41.9882,42.0975,158286.0
2019-05-15 15:00:00,53.9,53.9,53.78,53.8,400174.0,42.0975,42.0975,42.0038,42.0194,400174.0
2019-05-15 15:30:00,53.81,53.85,53.64,53.65,843218.0,42.0273,42.0585,41.8945,41.9023,843218.0
2019-05-16 09:30:00,53.6,54.02,53.52,53.96,408198.0,41.8632,42.1913,41.8008,42.1444,408198.0
2019-05-16 10:00:00,53.96,54.17,53.94,54.13,330173.0,42.1444,42.3084,42.1288,42.2772,330173.0
2019-05-16 10:30:00,54.13,54.14,53.92,54.03,221720.0,42.2772,42.285,42.1132,42.1991,221720.0
2019-05-16 11:00:00,54.04,54.12,54.03,54.1,184781.0,42.2069,42.2694,42.1991,42.2538,184781.0
2019-05-16 11:30:00,54.1,54.19,54.04,54.19,218624.0,42.2538,42.324,42.2069,42.324,218624.0
2019-05-16 12:00:00,54.19,54.28,54.18,54.19,286935.0,42.324,42.3943,42.3162,42.324,286935.0
2019-05-16 12:30:00,54.19,54.19,54.0,54.1,613090.0,42.324,42.324,42.1757,42.2538,613090.0
2019-05-16 13:00:00,54.1,54.11,54.0,54.01,193275.0,42.2538,42.2616,42.1757,42.1835,193275.0
2019-05-16 13:30:00,54.01,54.04,53.93,54.03,181755.0,42.1835,42.2069,42.121,42.1991,181755.0
2019-05-16 14:00:00,54.02,54.06,53.97,54.06,172425.0,42.1913,42.2225,42.1522,42.2225,172425.0
2019-05-16 14:30:00,54.07,54.07,53.92,53.98,252490.0,42.2303,42.2303,42.1132,42.16,252490.0
2019-05-16 15:00:00,53.98,53.99,53.81,53.87,284165.0,42.16,42.1678,42.0273,42.0741,284165.0
2019-05-16 15:30:00,53.88,54.08,53.75,54.07,674889.0,42.0819,42.2381,41.9804,42.2303,674889.0
2019-05-17 09:30:00,53.07,53.4,53.01,53.24,624326.0,41.9268,42.1875,41.8794,42.0611,624326.0
2019-05-17 10:00:00,53.24,53.56,53.22,53.51,280310.0,42.0611,42.3139,42.0453,42.2744,280310.0
2019-05-17 10:30:00,53.52,53.69,53.47,53.65,368588.0,42.2823,42.4166,42.2428,42.385,368588.0
2019-05-17 11:00:00,53.64,53.67,53.57,53.64,189277.0,42.3771,42.4008,42.3218,42.3771,189277.0
2019-05-17 11:30:00,53.64,53.7,53.57,53.68,205774.0,42.3771,42.4245,42.3218,42.4087,205774.0
2019-05-17 12:00:00,53.68,53.74,53.59,53.7,135090.0,42.4087,42.4561,42.3376,42.4245,135090.0
2019-05-17 12:30:00,53.69,53.7,53.62,53.68,101381.0,42.4166,42.4245,42.3613,42.4087,101381.0
2019-05-17 13:00:00,53.68,53.74,53.65,53.73,97240.0,42.4087,42.4561,42.385,42.4482,97240.0
2019-05-17 13:30:00,53.74,53.85,53.72,53.85,156185.0,42.4561,42.543,42.4403,42.543,156185.0
2019-05-17 14:00:00,53.85,53.87,53.8,53.87,107550.0,42.543,42.5588,42.5035,42.5588,107550.0
2019-05-17 14:30:00,53.87,54.0,53.85,53.93,280792.0,42.5588,42.6615,42.543,42.6062,280792.0
2019-05-17 15:00:00,53.93,53.93,53.79,53.88,234195.0,42.6062,42.6062,42.4956,42.5667,234195.0
2019-05-17 15:30:00,53.87,53.95,53.76,53.81,710556.0,42.5588,42.622,42.4719,42.5114,710556.0
2019-05-20 09:30:00,53.99,54.12,53.91,54.01,305997.0,42.6536,42.7563,42.5904,42.6694,305997.0
2019-05-20 10:00:00,54.01,54.18,53.94,54.07,321713.0,42.6694,42.8037,42.6141,42.7168,321713.0
2019-05-20 10:30:00,54.08,54.15,54.02,54.09,139916.0,42.7247,42.78,42.6773,42.7326,139916.0
2019-05-20 11:00:00,54.09,54.15,54.04,54.05,155538.0,42.7326,42.78,42.6931,42.701,155538.0
2019-05-20 11:30:00,54.06,54.12,53.95,53.97,175467.0,42.7089,42.7563,42.622,42.6378,175467.0
2019-05-20 12:00:00,53.96,54.01,53.87,53.9,171337.0,42.6299,42.6694,42.5588,42.5825,171337.0
2019-05-20 12:30:00,53.9,53.92,53.8,53.88,113107.0,42.5825,42.5983,42.5035,42.5667,113107.0
2019-05-20 13:00:00,53.88,53.96,53.86,53.94,94793.0,42.5667,42.6299,42.5509,42.6141,94793.0
2019-05-20 13:30:00,53.94,54.03,53.92,54.02,152656.0,42.6141,42.6852,42.5983,42.6773,152656.0
2019-05-20 14:00:00,54.02,54.07,53.99,54.05,90674.0,42.6773,42.7168,42.6536,42.701,90674.0
2019-05-20 14:30:00,54.06,54.06,53.97,54.03,183848.0,42.7089,42.7089,42.6378,42.6852,183848.0
2019-05-20 15:00:00,54.04,54.05,53.9,53.97,199255.0,42.6931,42.701,42.5825,42.6378,199255.0
2019-05-20 15:30:00,53.97,54.15,53.93,54.07,505694.0,42.6378,42.78,42.6062,42.7168,505694.0
2019-05-21 09:30:00,54.08,54.22,53.85,54.12,329732.0,42.7247,42.8353,42.543,42.7563,329732.0
2019-05-21 10:00:00,54.12,54.19,54.07,54.19,207118.0,42.7563,42.8116,42.7168,42.8116,207118.0
2019-05-21 10:30:00,54.19,54.35,54.13,54.3,292240.0,42.8116,42.938,42.7642,42.8985,292240.0
2019-05-21 11:00:00,54.31,54.4,54.24,54.38,165039.0,42.9064,42.9775,42.8511,42.9617,165039.0
2019-05-21 11:30:00,54.38,54.44,54.25,54.38,200522.0,42.9617,43.0091,42.859,42.9617,200522.0
2019-05-21 12:00:00,54.37,54.38,54.29,54.35,152119.0,42.9538,42.9617,42.8906,42.938,152119.0
2019-05-21 12:30:00,54.35,54.36,54.25,54.3,108786.0,42.938,42.9459,42.859,42.8985,108786.0
2019-05-21 13:00:00,54.3,54.31,54.17,54.21,88786.0,42.8985,42.9064,42.7958,42.8274,88786.0
2019-05-21 13:30:00,54.21,54.21,54.13,54.18,97051.0,42.8274,42.8274,42.7642,42.8037,97051.0
2019-05-21 14:00:00,54.19,54.23,54.14,54.19,86945.0,42.8116,42.8432,42.7721,42.8116,86945.0
2019-05-21 14:30:00,54.19,54.19,54.08,54.13,128914.0,42.8116,42.8116,42.7247,42.7642,128914.0
2019-05-21 15:00:00,54.14,54.14,53.93,53.98,207680.0,42.7721,42.7721,42.6062,42.6457,207680.0
2019-05-21 15:30:00,53.99,54.01,53.86,53.97,433319.0,42.6536,42.6694,42.5509,42.6378,433319.0
2019-05-22 09:30:00,54.05,54.06,53.89,53.91,237336.0,42.701,42.7089,42.5746,42.5904,237336.0
2019-05-22 10:00:00,53.91,54.12,53.89,53.99,316844.0,42.5904,42.7563,42.5746,42.6536,316844.0
2019-05-22 10:30:00,53.99,54.03,53.91,53.97,227240.0,42.6536,42.6852,42.5904,42.6378,227240.0
2019-05-22 11:00:00,53.97,53.99,53.92,53.97,165037.0,42.6378,42.6536,42.5983,42.6378,165037.0
2019-05-22 11:30:00,53.97,54.03,53.95,54.01,184176.0,42.6378,42.6852,42.622,42.6694,184176.0
2019-05-22 12:00:00,54.01,54.07,53.96,53.98,193161.0,42.6694,42.7168,42.6299,42.6457,193161.0
2019-05-22 12:30:00,53.98,54.01,53.93,53.96,98718.0,42.6457,42.6694,42.6062,42.6299,98718.0
2019-05-22 13:00:00,53.96,54.06,53.92,54.05,182887.0,42.6299,42.7089,42.5983,42.701,182887.0
2019-05-22 13:30:00,54.05,54.13,54.01,54.1,134492.0,42.701,42.7642,42.6694,42.7405,134492.0
2019-05-22 14:00:00,54.1,54.2,54.09,54.13,154903.0,42.7405,42.8195,42.7326,42.7642,154903.0
2019-05-22 14:30:00,54.12,54.18,54.04,54.11,180418.0,42.7563,42.8037,42.6931,42.7484,180418.0
2019-05-22 15:00:00,54.11,54.16,54.05,54.05,407961.0,42.7484,42.7879,42.701,42.701,407961.0
2019-05-22 15:30:00,54.06,54.22,54.03,54.11,644202.0,42.7089,42.8353,42.6852,42.7484,644202.0
2019-05-23 09:30:00,54.2,54.42,54.14,54.24,351535.0,42.8195,42.9933,42.7721,42.8511,351535.0
2019-05-23 10:00:00,54.25,54.32,54.1,54.28,338293.0,42.859,42.9143,42.7405,42.8827,338293.0
2019-05-23 10:30:00,54.28,54.28,54.12,54.18,115732.0,42.8827,42.8827,42.7563,42.8037,115732.0
2019-05-23 11:00:00,54.19,54.28,54.17,54.22,131127.0,42.8116,42.8827,42.7958,42.8353,131127.0
2019-05-23 11:30:00,54.22,54.31,54.21,54.24,134738.0,42.8353,42.9064,42.8274,42.8511,134738.0
2019-05-23 12:00:00,54.24,54.4,54.21,54.36,157036.0,42.8511,42.9775,42.8274,42.9459,157036.0
2019-05-23 12:30:00,54.36,54.36,54.14,54.17,160340.0,42.9459,42.9459,42.7721,42.7958,160340.0
2019-05-23 13:00:00,54.17,54.23,54.1,54.14,104662.0,42.7958,42.8432,42.7405,42.7721,104662.0
2019-05-23 13:30:00,54.14,54.17,54.05,54.12,229194.0,42.7721,42.7958,42.701,42.7563,229194.0
2019-05-23 14:00:00,54.12,54.25,54.1,54.21,176309.0,42.7563,42.859,42.7405,42.8274,176309.0
2019-05-23 14:30:00,54.22,54.27,54.19,54.24,200423.0,42.8353,42.8748,42.8116,42.8511,200423.0
2019-05-23 15:00:00,54.23,54.41,54.2,54.38,321239.0,42.8432,42.9854,42.8195,42.9617,321239.0
2019-05-23 15:30:00,54.38,54.44,54.3,54.35,884794.0,42.9617,43.0091,42.8985,42.938,884794.0
2019-05-24 09:30:00,54.4,54.54,54.29,54.45,270723.0,42.9775,43.0881,42.8906,43.017,270723.0
2019-05-24 10:00:00,54.45,54.56,54.4,54.54,236414.0,43.017,43.1039,42.9775,43.0881,236414.0
2019-05-24 10:30:00,54.54,54.77,54.53,54.58,229327.0,43.0881,43.2698,43.0802,43.1197,229327.0
2019-05-24 11:00:00,54.58,54.64,54.51,54.62,140739.0,43.1197,43.1671,43.0644,43.1513,140739.0
2019-05-24 11:30:00,54.62,54.64,54.55,54.59,98828.0,43.1513,43.1671,43.096,43.1276,98828.0
2019-05-24 12:00:00,54.59,54.6,54.46,54.46,107442.0,43.1276,43.1355,43.0249,43.0249,107442.0
2019-05-24 12:30:00,54.46,54.5,54.44,54.49,83489.0,43.0249,43.0565,43.0091,43.0486,83489.0
2019-05-24 13:00:00,54.49,54.53,54.46,54.5,114198.0,43.0486,43.0802,43.0249,43.0565,114198.0
2019-05-24 13:30:00,54.49,54.51,54.4,54.42,98911.0,43.0486,43.0644,42.9775,42.9933,98911.0
2019-05-24 14:00:00,54.41,54.42,54.36,54.37,107026.0,42.9854,42.9933,42.9459,42.9538,107026.0
2019-05-24 14:30:00,54.38,54.48,54.37,54.43,88012.0,42.9617,43.0407,42.9538,43.0012,88012.0
2019-05-24 15:00:00,54.43,54.52,54.41,54.52,160189.0,43.0012,43.0723,42.9854,43.0723,160189.0
2019-05-24 15:30:00,54.51,54.52,54.33,54.37,467170.0,43.0644,43.0723,42.9222,42.9538,467170.0
2019-05-28 09:30:00,54.4,54.47,54.23,54.36,206297.0,42.9775,43.0328,42.8432,42.9459,206297.0
2019-05-28 10:00:00,54.36,54.39,54.19,54.24,224679.0,42.9459,42.9696,42.8116,42.8511,224679.0
2019-05-28 10:30:00,54.23,54.25,54.08,54.23,162975.0,42.8432,42.859,42.7247,42.8432,162975.0
2019-05-28 11:00:00,54.22,54.22,53.93,53.96,253571.0,42.8353,42.8353,42.6062,42.6299,253571.0
2019-05-28 11:30:00,53.96,53.98,53.8,53.9,153268.0,42.6299,42.6457,42.5035,42.5825,153268.0
2019-05-28 12:00:00,53.9,54.04,53.87,54.04,85039.0,42.5825,42.6931,42.5588,42.6931,85039.0
2019-05-28 12:30:00,54.03,54.11,53.96,53.98,138013.0,42.6852,42.7484,42.6299,42.6457,138013.0
2019-05-28 13:00:00,53.97,53.97,53.88,53.94,166245.0,42.6378,42.6378,42.5667,42.6141,166245.0
2019-05-28 13:30:00,53.93,53.94,53.82,53.83,205362.0,42.6062,42.6141,42.5193,42.5272,205362.0
2019-05-28 14:00:00,53.83,53.92,53.8,53.91,98708.0,42.5272,42.5983,42.5035,42.5904,98708.0
2019-05-28 14:30:00,53.91,53.92,53.78,53.81,83007.0,42.5904,42.5983,42.4877,42.5114,83007.0
2019-05-28 15:00:00,53.8,53.83,53.68,53.7,138566.0,42.5035,42.5272,42.4087,42.4245,138566.0
2019-05-28 15:30:00,53.7,53.7,53.45,53.55,630205.0,42.4245,42.4245,42.227,42.306,630205.0
2019-05-29 09:30:00,53.74,53.82,53.51,53.67,256986.0,42.4561,42.5193,42.2744,42.4008,256986.0
2019-05-29 10:00:00,53.68,53.72,53.54,53.54,153015.0,42.4087,42.4403,42.2981,42.2981,153015.0
2019-05-29 10:30:00,53.54,53.55,53.26,53.3,185459.0,42.2981,42.306,42.0769,42.1085,185459.0
2019-05-29 11:00:00,53.31,53.51,53.26,53.46,211697.0,42.1164,42.2744,42.0769,42.2349,211697.0
2019-05-29 11:30:00,53.45,53.48,53.3,53.31,108074.0,42.227,42.2507,42.1085,42.1164,108074.0
2019-05-29 12:00:00,53.31,53.37,53.26,53.28,95937.0,42.1164,42.1638,42.0769,42.0927,95937.0
2019-05-29 12:30:00,53.27,53.32,53.17,53.18,103551.0,42.0848,42.1243,42.0058,42.0137,103551.0
2019-05-29 13:00:00,53.17,53.23,53.1,53.14,107660.0,42.0058,42.0532,41.9505,41.9821,107660.0
2019-05-29 13:30:00,53.14,53.17,53.07,53.09,87322.0,41.9821,42.0058,41.9268,41.9426,87322.0
2019-05-29 14:00:00,53.09,53.09,52.9,52.98,130185.0,41.9426,41.9426,41.7925,41.8557,130185.0
2019-05-29 14:30:00,52.98,52.98,52.82,52.94,167811.0,41.8557,41.8557,41.7293,41.8241,167811.0
2019-05-29 15:00:00,52.94,52.94,52.8,52.82,146533.0,41.8241,41.8241,41.7135,41.7293,146533.0
2019-05-29 15:30:00,52.81,53.02,52.78,52.88,416977.0,41.7214,41.8873,41.6977,41.7767,416977.0
2019-05-30 09:30:00,53.0,53.21,52.9,53.21,196280.0,41.8715,42.0374,41.7925,42.0374,196280.0
2019-05-30 10:00:00,53.2,53.34,53.14,53.2,171157.0,42.0295,42.1401,41.9821,42.0295,171157.0
2019-05-30 10:30:00,53.21,53.26,53.06,53.07,144431.0,42.0374,42.0769,41.9189,41.9268,144431.0
2019-05-30 11:00:00,53.08,53.21,53.06,53.14,206512.0,41.9347,42.0374,41.9189,41.9821,206512.0
2019-05-30 11:30:00,53.13,53.13,52.86,52.87,138261.0,41.9742,41.9742,41.7609,41.7688,138261.0
2019-05-30 12:00:00,52.87,52.94,52.83,52.92,124276.0,41.7688,41.8241,41.7372,41.8083,124276.0
2019-05-30 12:30:00,52.93,53.05,52.89,53.01,95523.0,41.8162,41.911,41.7846,41.8794,95523.0
2019-05-30 13:00:00,53.01,53.03,52.95,52.96,89844.0,41.8794,41.8952,41.832,41.8399,89844.0
2019-05-30 13:30:00,52.97,52.97,52.88,52.92,71752.0,41.8478,41.8478,41.7767,41.8083,71752.0
2019-05-30 14:00:00,52.92,52.99,52.88,52.99,102199.0,41.8083,41.8636,41.7767,41.8636,102199.0
2019-05-30 14:30:00,52.98,53.06,52.93,53.03,139840.0,41.8557,41.9189,41.8162,41.8952,139840.0
2019-05-30 15:00:00,53.03,53.03,52.84,52.88,165974.0,41.8952,41.8952,41.7451,41.7767,165974.0
2019-05-30 15:30:00,52.88,53.02,52.84,53.01,552825.0,41.7767,41.8873,41.7451,41.8794,552825.0
2019-05-31 09:30:00,53.1,53.32,53.02,53.09,320823.0,41.9505,42.1243,41.8873,41.9426,320823.0
2019-05-31 10:00:00,53.1,53.21,52.98,53.14,204151.0,41.9505,42.0374,41.8557,41.9821,204151.0
2019-05-31 10:30:00,53.14,53.21,52.97,53.01,231836.0,41.9821,42.0374,41.8478,41.8794,231836.0
2019-05-31 11:00:00,53.01,53.17,53.0,53.15,146280.0,41.8794,42.0058,41.8715,41.99,146280.0
2019-05-31 11:30:00,53.16,53.24,53.16,53.23,143346.0,41.9979,42.0611,41.9979,42.0532,143346.0
2019-05-31 12:00:00,53.23,53.29,53.23,53.26,123526.0,42.0532,42.1006,42.0532,42.0769,123526.0
2019-05-31 12:30:00,53.27,53.29,53.2,53.25,72219.0,42.0848,42.1006,42.0295,42.069,72219.0
2019-05-31 13:00:00,53.25,53.35,53.21,53.35,86026.0,42.069,42.148,42.0374,42.148,86026.0
2019-05-31 13:30:00,53.35,53.41,53.31,53.32,130174.0,42.148,42.1954,42.1164,42.1243,130174.0
2019-05-31 14:00:00,53.33,53.44,53.32,53.39,150001.0,42.1322,42.2191,42.1243,42.1796,150001.0
2019-05-31 14:30:00,53.39,53.51,53.36,53.48,163534.0,42.1796,42.2744,42.1559,42.2507,163534.0
2019-05-31 15:00:00,53.48,53.57,53.43,53.48,237972.0,42.2507,42.3218,42.2112,42.2507,237972.0
2019-05-31 15:30:00,53.48,53.54,53.35,53.5,611587.0,42.2507,42.2981,42.148,42.2665,611587.0
2019-06-03 09:30:00,53.5,53.71,53.46,53.6,280839.0,42.2665,42.4324,42.2349,42.3455,280839.0
2019-06-03 10:00:00,53.59,53.6,53.36,53.56,289235.0,42.3376,42.3455,42.1559,42.3139,289235.0
2019-06-03 10:30:00,53.55,53.62,53.49,53.53,145245.0,42.306,42.3613,42.2586,42.2902,145245.0
2019-06-03 11:00:00,53.53,53.6,53.49,53.55,129977.0,42.2902,42.3455,42.2586,42.306,129977.0
2019-06-03 11:30:00,53.55,53.55,53.41,53.5,107652.0,42.306,42.306,42.1954,42.2665,107652.0
2019-06-03 12:00:00,53.5,53.53,53.43,53.47,94987.0,42.2665,42.2902,42.2112,42.2428,94987.0
2019-06-03 12:30:00,53.47,53.58,53.45,53.5,90666.0,42.2428,42.3297,42.227,42.2665,90666.0
2019-06-03 13:00:00,53.5,53.74,53.44,53.63,167365.0,42.2665,42.4561,42.2191,42.3692,167365.0
2019-06-03 13:30:00,53.64,53.68,53.53,53.64,143288.0,42.3771,42.4087,42.2902,42.3771,143288.0
2019-06-03 14:00:00,53.63,53.72,53.62,53.68,130426.0,42.3692,42.4403,42.3613,42.4087,130426.0
2019-06-03 14:30:00,53.69,53.7,53.57,53.66,113391.0,42.4166,42.4245,42.3218,42.3929,113391.0
2019-06-03 15:00:00,53.66,53.89,53.62,53.86,287457.0,42.3929,42.5746,42.3613,42.5509,287457.0
2019-06-03 15:30:00,53.86,54.21,53.79,54.13,947958.0,42.5509,42.8274,42.4956,42.7642,947958.0
2019-06-04 09:30:00,54.09,54.1,53.77,53.84,268650.0,42.7326,42.7405,42.4798,42.5351,268650.0
2019-06-04 10:00:00,53.85,53.88,53.6,53.61,278884.0,42.543,42.5667,42.3455,42.3534,278884.0
2019-06-04 10:30:00,53.6,53.6,53.25,53.29,296755.0,42.3455,42.3455,42.069,42.1006,296755.0
2019-06-04 11:00:00,53.28,53.35,53.14,53.31,253176.0,42.0927,42.148,41.9821,42.1164,253176.0
2019-06-04 11:30:00,53.3,53.49,53.24,53.48,201403.0,42.1085,42.2586,42.0611,42.2507,201403.0
2019-06-04 12:00:00,53.49,53.58,53.45,53.51,100294.0,42.2586,42.3297,42.227,42.2744,100294.0
2019-06-04 12:30:00,53.52,53.63,53.46,53.61,103737.0,42.2823,42.3692,42.2349,42.3534,103737.0
2019-06-04 13:00:00,53.61,53.7,53.59,53.69,116825.0,42.3534,42.4245,42.3376,42.4166,116825.0
2019-06-04 13:30:00,53.69,53.76,53.68,53.73,132496.0,42.4166,42.4719,42.4087,42.4482,132496.0
2019-06-04 14:00:00,53.73,53.75,53.64,53.7,108383.0,42.4482,42.464,42.3771,42.4245,108383.0
2019-06-04 14:30:00,53.7,53.81,53.68,53.78,135330.0,42.4245,42.5114,42.4087,42.4877,135330.0
2019-06-04 15:00:00,53.78,53.92,53.78,53.9,207151.0,42.4877,42.5983,42.4877,42.5825,207151.0
2019-06-04 15:30:00,53.9,54.27,53.85,54.2,721220.0,42.5825,42.8748,42.543,42.8195,721220.0
2019-06-05 09:30:00,54.19,54.59,54.07,54.44,382206.0,42.8116,43.1276,42.7168,43.0091,382206.0
2019-06-05 10:00:00,54.44,54.89,54.41,54.88,301536.0,43.0091,43.3646,42.9854,43.3567,301536.0
2019-06-05 10:30:00,54.88,54.98,54.8,54.92,721583.0,43.3567,43.4357,43.2935,43.3883,721583.0
2019-06-05 11:00:00,54.92,55.0,54.86,54.97,282387.0,43.3883,43.4515,43.3409,43.4278,282387.0
2019-06-05 11:30:00,54.96,54.97,54.76,54.84,195108.0,43.4199,43.4278,43.2619,43.3251,195108.0
2019-06-05 12:00:00,54.83,54.86,54.78,54.78,145232.0,43.3172,43.3409,43.2777,43.2777,145232.0
2019-06-05 12:30:00,54.79,54.81,54.75,54.78,130446.0,43.2856,43.3014,43.254,43.2777,130446.0
2019-06-05 13:00:00,54.78,54.84,54.78,54.79,170723.0,43.2777,43.3251,43.2777,43.2856,170723.0
2019-06-05 13:30:00,54.8,54.86,54.77,54.82,187515.0,43.2935,43.3409,43.2698,43.3093,187515.0
2019-06-05 14:00:00,54.83,54.92,54.78,54.9,218782.0,43.3172,43.3883,43.2777,43.3725,218782.0
2019-06-05 14:30:00,54.91,55.0,54.88,54.91,330046.0,43.3804,43.4515,43.3567,43.3804,330046.0
2019-06-05 15:00:00,54.91,55.05,54.76,54.76,458535.0,43.3804,43.491,43.2619,43.2619,458535.0
2019-06-05 15:30:00,54.76,54.98,54.64,54.83,686510.0,43.2619,43.4357,43.1671,43.3172,686510.0
2019-06-06 09:30:00,55.05,55.2,54.87,55.11,518155.0,43.491,43.6095,43.3488,43.5384,518155.0
2019-06-06 10:00:00,55.12,55.29,55.04,55.05,267584.0,43.5463,43.6806,43.4831,43.491,267584.0
2019-06-06 10:30:00,55.05,55.07,54.93,54.99,154917.0,43.491,43.5068,43.3962,43.4436,154917.0
2019-06-06 11:00:00,54.99,55.0,54.8,54.91,200357.0,43.4436,43.4515,43.2935,43.3804,200357.0
2019-06-06 11:30:00,54.9,54.91,54.75,54.81,140027.0,43.3725,43.3804,43.254,43.3014,140027.0
2019-06-06 12:00:00,54.81,54.91,54.74,54.9,171044.0,43.3014,43.3804,43.2461,43.3725,171044.0
2019-06-06 12:30:00,54.9,55.04,54.9,55.04,98536.0,43.3725,43.4831,43.3725,43.4831,98536.0
2019-06-06 13:00:00,55.03,55.19,55.03,55.14,154143.0,43.4752,43.6016,43.4752,43.5621,154143.0
2019-06-06 13:30:00,55.14,55.21,55.13,55.19,135212.0,43.5621,43.6174,43.5542,43.6016,135212.0
2019-06-06 14:00:00,55.19,55.25,55.16,55.24,135347.0,43.6016,43.649,43.5779,43.6411,135347.0
2019-06-06 14:30:00,55.24,55.36,55.18,55.34,236713.0,43.6411,43.7359,43.5937,43.7201,236713.0
2019-06-06 15:00:00,55.35,55.44,55.31,55.41,226307.0,43.728,43.7992,43.6964,43.7755,226307.0
2019-06-06 15:30:00,55.41,55.41,55.23,55.38,918129.0,43.7755,43.7755,43.6332,43.7518,918129.0
2019-06-07 09:30:00,55.46,55.82,55.46,55.72,349882.0,43.815,44.0994,43.815,44.0204,349882.0
2019-06-07 10:00:00,55.73,55.92,55.67,55.9,335889.0,44.0283,44.1784,43.9809,44.1626,335889.0
2019-06-07 10:30:00,55.91,55.95,55.76,55.79,195734.0,44.1705,44.2021,44.052,44.0757,195734.0
2019-06-07 11:00:00,55.8,55.81,55.6,55.61,171155.0,44.0836,44.0915,43.9256,43.9335,171155.0
2019-06-07 11:30:00,55.6,55.62,55.32,55.41,289914.0,43.9256,43.9414,43.7043,43.7755,289914.0
2019-06-07 12:00:00,55.4,55.47,55.35,55.44,139483.0,43.7676,43.8229,43.728,43.7992,139483.0
2019-06-07 12:30:00,55.44,55.6,55.44,55.6,99473.0,43.7992,43.9256,43.7992,43.9256,99473.0
2019-06-07 13:00:00,55.6,55.64,55.53,55.56,114243.0,43.9256,43.9572,43.8703,43.894,114243.0
2019-06-07 13:30:00,55.56,55.57,55.29,55.29,104789.0,43.894,43.9019,43.6806,43.6806,104789.0
2019-06-07 14:00:00,55.28,55.29,55.0,55.05,188729.0,43.6727,43.6806,43.4515,43.491,188729.0
2019-06-07 14:30:00,55.05,55.08,54.81,54.83,165945.0,43.491,43.5147,43.3014,43.3172,165945.0
2019-06-07 15:00:00,54.83,54.97,54.82,54.97,306700.0,43.3172,43.4278,43.3093,43.4278,306700.0
2019-06-07 15:30:00,54.97,55.0,54.7,54.72,652967.0,43.4278,43.4515,43.2145,43.2303,652967.0
2019-06-10 09:30:00,54.71,54.79,54.18,54.35,360705.0,43.2224,43.2856,42.8037,42.938,360705.0
2019-06-10 10:00:00,54.34,54.39,54.12,54.23,246701.0,42.9301,42.9696,42.7563,42.8432,246701.0
2019-06-10 10:30:00,54.23,54.53,54.22,54.4,314852.0,42.8432,43.0802,42.8353,42.9775,314852.0
2019-06-10 11:00:00,54.41,54.54,54.31,54.52,275744.0,42.9854,43.0881,42.9064,43.0723,275744.0
2019-06-10 11:30:00,54.51,54.61,54.49,54.57,256774.0,43.0644,43.1434,43.0486,43.1118,256774.0
2019-06-10 12:00:00,54.58,54.64,54.53,54.58,119850.0,43.1197,43.1671,43.0802,43.1197,119850.0
2019-06-10 12:30:00,54.58,54.58,54.42,54.45,145970.0,43.1197,43.1197,42.9933,43.017,145970.0
2019-06-10 13:00:00,54.45,54.51,54.41,54.48,117755.0,43.017,43.0644,42.9854,43.0407,117755.0
2019-06-10 13:30:00,54.47,54.49,54.3,54.4,183061.0,43.0328,43.0486,42.8985,42.9775,183061.0
2019-06-10 14:00:00,54.4,54.45,54.35,54.37,147911.0,42.9775,43.017,42.938,42.9538,147911.0
2019-06-10 14:30:00,54.37,54.43,54.34,54.39,145448.0,42.9538,43.0012,42.9301,42.9696,145448.0
2019-06-10 15:00:00,54.4,54.45,54.31,54.32,239469.0,42.9775,43.017,42.9064,42.9143,239469.0
2019-06-10 15:30:00,54.32,54.54,54.28,54.47,678177.0,42.9143,43.0881,42.8827,43.0328,678177.0
2019-06-11 09:30:00,54.37,54.7,54.33,54.6,198987.0,42.9538,43.2145,42.9222,43.1355,198987.0
2019-06-11 10:00:00,54.6,54.74,54.5,54.57,152138.0,43.1355,43.2461,43.0565,43.1118,152138.0
2019-06-11 10:30:00,54.57,54.67,54.52,54.63,124748.0,43.1118,43.1908,43.0723,43.1592,124748.0
2019-06-11 11:00:00,54.63,54.65,54.55,54.63,144815.0,43.1592,43.175,43.096,43.1592,144815.0
2019-06-11 11:30:00,54.63,54.78,54.6,54.75,133124.0,43.1592,43.2777,43.1355,43.254,133124.0
2019-06-11 12:00:00,54.76,54.76,54.4,54.5,183754.0,43.2619,43.2619,42.9775,43.0565,183754.0
2019-06-11 12:30:00,54.5,54.56,54.41,54.43,207424.0,43.0565,43.1039,42.9854,43.0012,207424.0
2019-06-11 13:00:00,54.43,54.54,54.41,54.5,101995.0,43.0012,43.0881,42.9854,43.0565,101995.0
2019-06-11 13:30:00,54.5,54.57,54.47,54.54,136702.0,43.0565,43.1118,43.0328,43.0881,136702.0
2019-06-11 14:00:00,54.54,54.63,54.52,54.53,105448.0,43.0881,43.1592,43.0723,43.0802,105448.0
2019-06-11 14:30:00,54.53,54.58,54.36,54.43,147063.0,43.0802,43.1197,42.9459,43.0012,147063.0
2019-06-11 15:00:00,54.43,54.43,54.26,54.34,192501.0,43.0012,43.0012,42.8669,42.9301,192501.0
2019-06-11 15:30:00,54.33,54.61,54.33,54.54,605571.0,42.9222,43.1434,42.9222,43.0881,605571.0
2019-06-12 09:30:00,54.76,55.09,54.68,54.86,234043.0,43.2619,43.5226,43.1987,43.3409,234043.0
2019-06-12 10:00:00,54.87,55.04,54.85,54.91,126722.0,43.3488,43.4831,43.333,43.3804,126722.0
2019-06-12 10:30:00,54.91,55.03,54.84,54.91,160430.0,43.3804,43.4752,43.3251,43.3804,160430.0
2019-06-12 11:00:00,54.9,54.93,54.79,54.86,118504.0,43.3725,43.3962,43.2856,43.3409,118504.0
2019-06-12 11:30:00,54.85,55.01,54.85,54.96,142744.0,43.333,43.4594,43.333,43.4199,142744.0
2019-06-12 12:00:00,54.96,54.96,54.9,54.93,81598.0,43.4199,43.4199,43.3725,43.3962,81598.0
2019-06-12 12:30:00,54.93,54.98,54.86,54.91,66371.0,43.3962,43.4357,43.3409,43.3804,66371.0
2019-06-12 13:00:00,54.91,54.94,54.86,54.91,62054.0,43.3804,43.4041,43.3409,43.3804,62054.0
2019-06-12 13:30:00,54.92,54.93,54.84,54.89,71655.0,43.3883,43.3962,43.3251,43.3646,71655.0
2019-06-12 14:00:00,54.88,54.89,54.78,54.83,87324.0,43.3567,43.3646,43.2777,43.3172,87324.0
2019-06-12 14:30:00,54.84,54.95,54.82,54.95,85833.0,43.3251,43.412,43.3093,43.412,85833.0
2019-06-12 15:00:00,54.94,54.99,54.91,54.98,129317.0,43.4041,43.4436,43.3804,43.4357,129317.0
2019-06-12 15:30:00,54.98,55.15,54.94,55.14,562357.0,43.4357,43.57,43.4041,43.5621,562357.0
2019-06-13 09:30:00,55.15,55.27,55.05,55.14,248003.0,43.57,43.6648,43.491,43.5621,248003.0
2019-06-13 10:00:00,55.15,55.16,54.98,55.01,215309.0,43.57,43.5779,43.4357,43.4594,215309.0
2019-06-13 10:30:00,55.01,55.11,54.84,54.85,118664.0,43.4594,43.5384,43.3251,43.333,118664.0
2019-06-13 11:00:00,54.86,55.0,54.68,54.99,158458.0,43.3409,43.4515,43.1987,43.4436,158458.0
2019-06-13 11:30:00,55.02,55.03,54.94,55.03,109890.0,43.4673,43.4752,43.4041,43.4752,109890.0
2019-06-13 12:00:00,55.03,55.05,54.93,54.94,111606.0,43.4752,43.491,43.3962,43.4041,111606.0
2019-06-13 12:30:00,54.95,55.1,54.94,55.09,71021.0,43.412,43.5305,43.4041,43.5226,71021.0
2019-06-13 13:00:00,55.09,55.15,55.07,55.1,81297.0,43.5226,43.57,43.5068,43.5305,81297.0
2019-06-13 13:30:00,55.11,55.15,55.09,55.1,90143.0,43.5384,43.57,43.5226,43.5305,90143.0
2019-06-13 14:00:00,55.11,55.11,54.97,55.03,109514.0,43.5384,43.5384,43.4278,43.4752,109514.0
2019-06-13 14:30:00,55.03,55.11,55.01,55.08,96277.0,43.4752,43.5384,43.4594,43.5147,96277.0
2019-06-13 15:00:00,55.08,55.08,54.91,54.91,149130.0,43.5147,43.5147,43.3804,43.3804,149130.0
2019-06-13 15:30:00,54.92,55.15,54.91,55.15,545386.0,43.3883,43.57,43.3804,43.57,545386.0
2019-06-14 09:30:00,55.37,55.6,55.22,55.56,319457.0,43.7438,43.9256,43.6253,43.894,319457.0
2019-06-14 10:00:00,55.56,55.58,55.29,55.36,204898.0,43.894,43.9098,43.6806,43.7359,204898.0
2019-06-14 10:30:00,55.36,55.6,55.23,55.58,180433.0,43.7359,43.9256,43.6332,43.9098,180433.0
2019-06-14 11:00:00,55.58,55.66,55.53,55.6,121109.0,43.9098,43.973,43.8703,43.9256,121109.0
2019-06-14 11:30:00,55.61,55.64,55.4,55.41,107842.0,43.9335,43.9572,43.7676,43.7755,107842.0
2019-06-14 12:00:00,55.4,55.49,55.38,55.49,76821.0,43.7676,43.8387,43.7518,43.8387,76821.0
2019-06-14 12:30:00,55.49,55.57,55.46,55.47,122520.0,43.8387,43.9019,43.815,43.8229,122520.0
2019-06-14 13:00:00,55.47,55.49,55.42,55.42,78082.0,43.8229,43.8387,43.7834,43.7834,78082.0
2019-06-14 13:30:00,55.42,55.44,55.36,55.38,123437.0,43.7834,43.7992,43.7359,43.7518,123437.0
2019-06-14 14:00:00,55.38,55.53,55.37,55.52,151653.0,43.7518,43.8703,43.7438,43.8624,151653.0
2019-06-14 14:30:00,55.52,55.65,55.52,55.63,96451.0,43.8624,43.9651,43.8624,43.9493,96451.0
2019-06-14 15:00:00,55.63,55.73,55.59,55.71,159592.0,43.9493,44.0283,43.9177,44.0125,159592.0
2019-06-14 15:30:00,55.72,55.8,55.64,55.67,711953.0,44.0204,44.0836,43.9572,43.9809,711953.0
2019-06-17 09:30:00,55.63,55.84,55.43,55.44,252211.0,43.9493,44.1152,43.7913,43.7992,252211.0
2019-06-17 10:00:00,55.43,55.47,55.15,55.33,293471.0,43.7913,43.8229,43.57,43.7122,293471.0
2019-06-17 10:30:00,55.32,55.35,55.11,55.22,135749.0,43.7043,43.728,43.5384,43.6253,135749.0
2019-06-17 11:00:00,55.23,55.31,55.17,55.28,139302.0,43.6332,43.6964,43.5858,43.6727,139302.0
2019-06-17 11:30:00,55.28,55.32,55.2,55.3,131369.0,43.6727,43.7043,43.6095,43.6885,131369.0
2019-06-17 12:00:00,55.3,55.46,55.28,55.41,122562.0,43.6885,43.815,43.6727,43.7755,122562.0
2019-06-17 12:30:00,55.4,55.49,55.34,55.46,64205.0,43.7676,43.8387,43.7201,43.815,64205.0
2019-06-17 13:00:00,55.46,55.47,55.4,55.46,59121.0,43.815,43.8229,43.7676,43.815,59121.0
2019-06-17 13:30:00,55.46,55.66,55.44,55.64,79408.0,43.815,43.973,43.7992,43.9572,79408.0
2019-06-17 14:00:00,55.65,55.67,55.56,55.65,124412.0,43.9651,43.9809,43.894,43.9651,124412.0
2019-06-17 14:30:00,55.65,55.73,55.63,55.69,133021.0,43.9651,44.0283,43.9493,43.9967,133021.0
2019-06-17 15:00:00,55.69,55.75,55.65,55.69,112278.0,43.9967,44.0441,43.9651,43.9967,112278.0
2019-06-17 15:30:00,55.68,55.68,55.45,55.5,365223.0,43.9888,43.9888,43.8071,43.8466,365223.0
2019-06-18 09:30:00,55.66,55.75,55.02,55.03,418032.0,43.973,44.0441,43.4673,43.4752,418032.0
2019-06-18 10:00:00,55.03,55.1,54.78,54.94,264255.0,43.4752,43.5305,43.2777,43.4041,264255.0
2019-06-18 10:30:00,54.94,55.19,54.88,55.14,144210.0,43.4041,43.6016,43.3567,43.5621,144210.0
2019-06-18 11:00:00,55.16,55.24,55.05,55.12,165549.0,43.5779,43.6411,43.491,43.5463,165549.0
2019-06-18 11:30:00,55.12,55.3,55.08,55.23,190728.0,43.5463,43.6885,43.5147,43.6332,190728.0
2019-06-18 12:00:00,55.23,55.26,55.19,55.22,81831.0,43.6332,43.6569,43.6016,43.6253,81831.0
2019-06-18 12:30:00,55.22,55.32,55.18,55.26,97560.0,43.6253,43.7043,43.5937,43.6569,97560.0
2019-06-18 13:00:00,55.27,55.28,55.1,55.1,80082.0,43.6648,43.6727,43.5305,43.5305,80082.0
2019-06-18 13:30:00,55.1,55.16,55.05,55.13,124683.0,43.5305,43.5779,43.491,43.5542,124683.0
2019-06-18 14:00:00,55.12,55.16,55.02,55.09,168996.0,43.5463,43.5779,43.4673,43.5226,168996.0
2019-06-18 14:30:00,55.09,55.11,55.01,55.02,117289.0,43.5226,43.5384,43.4594,43.4673,117289.0
2019-06-18 15:00:00,55.02,55.07,54.96,54.97,133783.0,43.4673,43.5068,43.4199,43.4278,133783.0
2019-06-18 15:30:00,54.96,55.28,54.91,55.27,571297.0,43.4199,43.6727,43.3804,43.6648,571297.0
2019-06-19 09:30:00,55.02,55.34,55.02,55.26,334191.0,43.4673,43.7201,43.4673,43.6569,334191.0
2019-06-19 10:00:00,55.26,55.31,55.14,55.14,354581.0,43.6569,43.6964,43.5621,43.5621,354581.0
2019-06-19 10:30:00,55.14,55.21,54.98,55.19,500684.0,43.5621,43.6174,43.4357,43.6016,500684.0
2019-06-19 11:00:00,55.18,55.37,55.17,55.35,166785.0,43.5937,43.7438,43.5858,43.728,166785.0
2019-06-19 11:30:00,55.36,55.52,55.33,55.4,398504.0,43.7359,43.8624,43.7122,43.7676,398504.0
2019-06-19 12:00:00,55.4,55.46,55.37,55.41,194761.0,43.7676,43.815,43.7438,43.7755,194761.0
2019-06-19 12:30:00,55.4,55.41,55.32,55.35,134938.0,43.7676,43.7755,43.7043,43.728,134938.0
2019-06-19 13:00:00,55.35,55.43,55.34,55.41,75646.0,43.728,43.7913,43.7201,43.7755,75646.0
2019-06-19 13:30:00,55.4,55.48,55.35,55.48,145533.0,43.7676,43.8308,43.728,43.8308,145533.0
2019-06-19 14:00:00,55.48,55.81,55.44,55.72,381395.0,43.8308,44.0915,43.7992,44.0204,381395.0
2019-06-19 14:30:00,55.72,55.97,55.72,55.97,268542.0,44.0204,44.2179,44.0204,44.2179,268542.0
2019-06-19 15:00:00,55.97,56.01,55.85,55.91,520079.0,44.2179,44.2495,44.1231,44.1705,520079.0
2019-06-19 15:30:00,55.91,56.0,55.72,55.74,752492.0,44.1705,44.2416,44.0204,44.0362,752492.0
2019-06-20 09:30:00,55.82,56.23,55.82,55.89,586481.0,44.0994,44.4233,44.0994,44.1547,586481.0
2019-06-20 10:00:00,55.89,55.91,55.7,55.72,172925.0,44.1547,44.1705,44.0046,44.0204,172925.0
2019-06-20 10:30:00,55.71,55.72,55.44,55.68,187792.0,44.0125,44.0204,43.7992,43.9888,187792.0
2019-06-20 11:00:00,55.68,55.81,55.64,55.72,105208.0,43.9888,44.0915,43.9572,44.0204,105208.0
2019-06-20 11:30:00,55.72,55.73,55.63,55.68,90981.0,44.0204,44.0283,43.9493,43.9888,90981.0
2019-06-20 12:00:00,55.68,55.8,55.65,55.78,154557.0,43.9888,44.0836,43.9651,44.0678,154557.0
2019-06-20 12:30:00,55.78,55.89,55.75,55.85,120642.0,44.0678,44.1547,44.0441,44.1231,120642.0
2019-06-20 13:00:00,55.86,56.0,55.81,55.98,114920.0,44.131,44.2416,44.0915,44.2258,114920.0
2019-06-20 13:30:00,55.99,56.0,55.92,55.94,155267.0,44.2337,44.2416,44.1784,44.1942,155267.0
2019-06-20 14:00:00,55.94,55.94,55.85,55.87,160956.0,44.1942,44.1942,44.1231,44.1389,160956.0
2019-06-20 14:30:00,55.88,56.11,55.85,56.1,218117.0,44.1468,44.3285,44.1231,44.3206,218117.0
2019-06-20 15:00:00,56.11,56.13,55.96,55.98,181332.0,44.3285,44.3443,44.21,44.2258,181332.0
2019-06-20 15:30:00,56.0,56.18,55.89,56.02,454149.0,44.2416,44.3838,44.1547,44.2574,454149.0
2019-06-21 09:30:00,55.85,55.98,55.57,55.78,1514791.0,44.1231,44.2258,43.9019,44.0678,1514791.0
2019-06-21 10:00:00,55.78,55.83,55.51,55.61,233160.0,44.0678,44.1073,43.8545,43.9335,233160.0
2019-06-21 10:30:00,55.6,55.7,55.58,55.6,176307.0,43.9256,44.0046,43.9098,43.9256,176307.0
2019-06-21 11:00:00,55.6,55.9,55.57,55.85,188572.0,43.9256,44.1626,43.9019,44.1231,188572.0
2019-06-21 11:30:00,55.86,55.96,55.84,55.94,138715.0,44.131,44.21,44.1152,44.1942,138715.0
2019-06-21 12:00:00,55.95,56.03,55.89,56.03,148750.0,44.2021,44.2653,44.1547,44.2653,148750.0
2019-06-21 12:30:00,56.02,56.05,55.96,56.02,104742.0,44.2574,44.2811,44.21,44.2574,104742.0
2019-06-21 13:00:00,56.02,56.08,55.95,55.98,139461.0,44.2574,44.3048,44.2021,44.2258,139461.0
2019-06-21 13:30:00,55.99,56.07,55.98,56.05,113683.0,44.2337,44.2969,44.2258,44.2811,113683.0
2019-06-21 14:00:00,56.05,56.07,55.97,56.04,120945.0,44.2811,44.2969,44.2179,44.2732,120945.0
2019-06-21 14:30:00,56.05,56.13,56.01,56.07,250729.0,44.2811,44.3443,44.2495,44.2969,250729.0
2019-06-21 15:00:00,56.08,56.14,56.05,56.11,217285.0,44.3048,44.3522,44.2811,44.3285,217285.0
2019-06-21 15:30:00,56.12,56.32,56.07,56.27,1124239.0,44.3364,44.4944,44.2969,44.4549,1124239.0
2019-06-24 09:30:00,56.28,56.54,56.01,56.05,335814.0,44.4628,44.6682,44.2495,44.2811,335814.0
2019-06-24 10:00:00,56.05,56.07,55.95,55.97,228800.0,44.2811,44.2969,44.2021,44.2179,228800.0
2019-06-24 10:30:00,55.97,56.17,55.96,56.13,224025.0,44.2179,44.3759,44.21,44.3443,224025.0
2019-06-24 11:00:00,56.13,56.3,56.12,56.29,152737.0,44.3443,44.4786,44.3364,44.4707,152737.0
2019-06-24 11:30:00,56.29,56.29,56.13,56.17,303663.0,44.4707,44.4707,44.3443,44.3759,303663.0
2019-06-24 12:00:00,56.17,56.27,56.15,56.18,162840.0,44.3759,44.4549,44.3601,44.3838,162840.0
2019-06-24 12:30:00,56.18,56.23,56.14,56.16,112495.0,44.3838,44.4233,44.3522,44.368,112495.0
2019-06-24 13:00:00,56.16,56.19,56.12,56.18,77540.0,44.368,44.3917,44.3364,44.3838,77540.0
2019-06-24 13:30:00,56.19,56.22,56.14,56.19,86961.0,44.3917,44.4154,44.3522,44.3917,86961.0
2019-06-24 14:00:00,56.2,56.23,56.13,56.16,113557.0,44.3996,44.4233,44.3443,44.368,113557.0
2019-06-24 14:30:00,56.16,56.31,56.16,56.23,183203.0,44.368,44.4865,44.368,44.4233,183203.0
2019-06-24 15:00:00,56.23,56.33,56.17,56.27,158966.0,44.4233,44.5023,44.3759,44.4549,158966.0
2019-06-24 15:30:00,56.27,56.35,56.19,56.31,518073.0,44.4549,44.5181,44.3917,44.4865,518073.0
2019-06-25 09:30:00,56.25,56.32,56.09,56.14,207440.0,44.4391,44.4944,44.3127,44.3522,207440.0
2019-06-25 10:00:00,56.13,56.31,56.11,56.3,123036.0,44.3443,44.4865,44.3285,44.4786,123036.0
2019-06-25 10:30:00,56.3,56.35,56.21,56.33,81616.0,44.4786,44.5181,44.4075,44.5023,81616.0
2019-06-25 11:00:00,56.32,56.39,56.23,56.34,91130.0,44.4944,44.5497,44.4233,44.5102,91130.0
2019-06-25 11:30:00,56.33,56.34,56.24,56.31,95077.0,44.5023,44.5102,44.4312,44.4865,95077.0
2019-06-25 12:00:00,56.31,56.32,56.18,56.2,87375.0,44.4865,44.4944,44.3838,44.3996,87375.0
2019-06-25 12:30:00,56.2,56.21,56.08,56.15,135835.0,44.3996,44.4075,44.3048,44.3601,135835.0
2019-06-25 13:00:00,56.15,56.15,56.05,56.14,132710.0,44.3601,44.3601,44.2811,44.3522,132710.0
2019-06-25 13:30:00,56.13,56.22,56.1,56.19,131919.0,44.3443,44.4154,44.3206,44.3917,131919.0
2019-06-25 14:00:00,56.19,56.24,56.11,56.22,97071.0,44.3917,44.4312,44.3285,44.4154,97071.0
2019-06-25 14:30:00,56.22,56.29,56.13,56.28,130989.0,44.4154,44.4707,44.3443,44.4628,130989.0
2019-06-25 15:00:00,56.28,56.34,56.16,56.17,145029.0,44.4628,44.5102,44.368,44.3759,145029.0
2019-06-25 15:30:00,56.16,56.17,55.88,55.98,475267.0,44.368,44.3759,44.1468,44.2258,475267.0
2019-06-26 09:30:00,55.85,55.88,55.49,55.52,355732.0,44.1231,44.1468,43.8387,43.8624,355732.0
2019-06-26 10:00:00,55.51,55.62,55.44,55.55,218046.0,43.8545,43.9414,43.7992,43.8861,218046.0
2019-06-26 10:30:00,55.55,55.78,55.44,55.75,281360.0,43.8861,44.0678,43.7992,44.0441,281360.0
2019-06-26 11:00:00,55.74,55.74,55.36,55.4,272099.0,44.0362,44.0362,43.7359,43.7676,272099.0
2019-06-26 11:30:00,55.4,55.51,55.33,55.46,146528.0,43.7676,43.8545,43.7122,43.815,146528.0
2019-06-26 12:00:00,55.48,55.52,55.4,55.43,175839.0,43.8308,43.8624,43.7676,43.7913,175839.0
2019-06-26 12:30:00,55.43,55.49,55.38,55.41,117754.0,43.7913,43.8387,43.7518,43.7755,117754.0
2019-06-26 13:00:00,55.41,55.42,55.29,55.31,210338.0,43.7755,43.7834,43.6806,43.6964,210338.0
2019-06-26 13:30:00,55.3,55.33,55.23,55.32,167878.0,43.6885,43.7122,43.6332,43.7043,167878.0
2019-06-26 14:00:00,55.31,55.37,55.27,55.36,160306.0,43.6964,43.7438,43.6648,43.7359,160306.0
2019-06-26 14:30:00,55.36,55.36,55.08,55.25,348313.0,43.7359,43.7359,43.5147,43.649,348313.0
2019-06-26 15:00:00,55.25,55.27,55.11,55.11,200988.0,43.649,43.6648,43.5384,43.5384,200988.0
2019-06-26 15:30:00,55.11,55.19,54.96,54.98,565649.0,43.5384,43.6016,43.4199,43.4357,565649.0
2019-06-27 09:30:00,55.16,55.31,54.82,54.83,319466.0,43.5779,43.6964,43.3093,43.3172,319466.0
2019-06-27 10:00:00,54.83,54.91,54.66,54.76,414175.0,43.3172,43.3804,43.1829,43.2619,414175.0
2019-06-27 10:30:00,54.76,54.84,54.7,54.79,133661.0,43.2619,43.3251,43.2145,43.2856,133661.0
2019-06-27 11:00:00,54.79,55.01,54.76,54.91,207153.0,43.2856,43.4594,43.2619,43.3804,207153.0
2019-06-27 11:30:00,54.9,55.0,54.9,54.94,112830.0,43.3725,43.4515,43.3725,43.4041,112830.0
2019-06-27 12:00:00,54.93,55.03,54.89,54.9,68052.0,43.3962,43.4752,43.3646,43.3725,68052.0
2019-06-27 12:30:00,54.91,55.02,54.9,54.96,97531.0,43.3804,43.4673,43.3725,43.4199,97531.0
2019-06-27 13:00:00,54.95,55.06,54.9,55.0,68707.0,43.412,43.4989,43.3725,43.4515,68707.0
2019-06-27 13:30:00,55.0,55.09,54.99,55.02,87553.0,43.4515,43.5226,43.4436,43.4673,87553.0
2019-06-27 14:00:00,55.02,55.05,54.97,54.99,110141.0,43.4673,43.491,43.4278,43.4436,110141.0
2019-06-27 14:30:00,54.99,55.05,54.96,54.98,84235.0,43.4436,43.491,43.4199,43.4357,84235.0
2019-06-27 15:00:00,54.99,55.01,54.9,54.95,133868.0,43.4436,43.4594,43.3725,43.412,133868.0
2019-06-27 15:30:00,54.95,55.11,54.91,55.08,454393.0,43.412,43.5384,43.3804,43.5147,454393.0
2019-06-28 09:30:00,55.03,55.4,54.89,55.39,297234.0,43.4752,43.7676,43.3646,43.7597,297234.0
2019-06-28 10:00:00,55.39,55.53,55.35,55.47,329363.0,43.7597,43.8703,43.728,43.8229,329363.0
2019-06-28 10:30:00,55.47,55.56,55.27,55.28,171075.0,43.8229,43.894,43.6648,43.6727,171075.0
2019-06-28 11:00:00,55.26,55.29,55.04,55.11,190443.0,43.6569,43.6806,43.4831,43.5384,190443.0
2019-06-28 11:30:00,55.11,55.14,54.87,54.89,200978.0,43.5384,43.5621,43.3488,43.3646,200978.0
2019-06-28 12:00:00,54.89,55.17,54.85,55.14,148087.0,43.3646,43.5858,43.333,43.5621,148087.0
2019-06-28 12:30:00,55.13,55.22,55.06,55.2,153748.0,43.5542,43.6253,43.4989,43.6095,153748.0
2019-06-28 13:00:00,55.2,55.25,55.14,55.19,81028.0,43.6095,43.649,43.5621,43.6016,81028.0
2019-06-28 13:30:00,55.17,55.21,55.12,55.15,131006.0,43.5858,43.6174,43.5463,43.57,131006.0
2019-06-28 14:00:00,55.15,55.19,55.09,55.15,103514.0,43.57,43.6016,43.5226,43.57,103514.0
2019-06-28 14:30:00,55.15,55.21,55.11,55.13,138949.0,43.57,43.6174,43.5384,43.5542,138949.0
2019-06-28 15:00:00,55.12,55.16,55.09,55.14,162149.0,43.5463,43.5779,43.5226,43.5621,162149.0
2019-06-28 15:30:00,55.14,55.3,54.96,55.26,931319.0,43.5621,43.6885,43.4199,43.6569,931319.0
2019-07-01 09:30:00,55.1,55.27,54.68,54.72,400625.0,43.5305,43.6648,43.1987,43.2303,400625.0
2019-07-01 10:00:00,54.73,54.85,54.45,54.81,431455.0,43.2382,43.333,43.017,43.3014,431455.0
2019-07-01 10:30:00,54.81,55.03,54.79,54.8,353866.0,43.3014,43.4752,43.2856,43.2935,353866.0
2019-07-01 11:00:00,54.8,54.92,54.78,54.92,246603.0,43.2935,43.3883,43.2777,43.3883,246603.0
2019-07-01 11:30:00,54.92,55.0,54.75,54.8,158462.0,43.3883,43.4515,43.254,43.2935,158462.0
2019-07-01 12:00:00,54.79,54.79,54.58,54.58,183941.0,43.2856,43.2856,43.1197,43.1197,183941.0
2019-07-01 12:30:00,54.58,54.59,54.44,54.49,202692.0,43.1197,43.1276,43.0091,43.0486,202692.0
2019-07-01 13:00:00,54.49,54.59,54.46,54.54,181483.0,43.0486,43.1276,43.0249,43.0881,181483.0
2019-07-01 13:30:00,54.55,54.67,54.53,54.65,181672.0,43.096,43.1908,43.0802,43.175,181672.0
2019-07-01 14:00:00,54.65,54.75,54.63,54.69,150716.0,43.175,43.254,43.1592,43.2066,150716.0
2019-07-01 14:30:00,54.68,54.74,54.58,54.65,135834.0,43.1987,43.2461,43.1197,43.175,135834.0
2019-07-01 15:00:00,54.65,54.77,54.58,54.73,229408.0,43.175,43.2698,43.1197,43.2382,229408.0
2019-07-01 15:30:00,54.73,54.95,54.69,54.86,602553.0,43.2382,43.412,43.2066,43.3409,602553.0
2019-07-02 09:30:00,55.09,55.27,55.05,55.24,230852.0,43.5226,43.6648,43.491,43.6411,230852.0
2019-07-02 10:00:00,55.26,55.55,55.25,55.54,187982.0,43.6569,43.8861,43.649,43.8782,187982.0
2019-07-02 10:30:00,55.54,55.66,55.52,55.53,144695.0,43.8782,43.973,43.8624,43.8703,144695.0
2019-07-02 11:00:00,55.52,55.53,55.38,55.44,144055.0,43.8624,43.8703,43.7518,43.7992,144055.0
2019-07-02 11:30:00,55.44,55.63,55.42,55.56,125274.0,43.7992,43.9493,43.7834,43.894,125274.0
2019-07-02 12:00:00,55.56,55.62,55.5,55.54,97127.0,43.894,43.9414,43.8466,43.8782,97127.0
2019-07-02 12:30:00,55.54,55.58,55.51,55.53,108423.0,43.8782,43.9098,43.8545,43.8703,108423.0
2019-07-02 13:00:00,55.53,55.65,55.49,55.62,74570.0,43.8703,43.9651,43.8387,43.9414,74570.0
2019-07-02 13:30:00,55.63,55.75,55.62,55.73,112028.0,43.9493,44.0441,43.9414,44.0283,112028.0
2019-07-02 14:00:00,55.73,55.88,55.72,55.75,167754.0,44.0283,44.1468,44.0204,44.0441,167754.0
2019-07-02 14:30:00,55.75,55.86,55.73,55.81,104428.0,44.0441,44.131,44.0283,44.0915,104428.0
2019-07-02 15:00:00,55.8,55.84,55.75,55.8,146298.0,44.0836,44.1152,44.0441,44.0836,146298.0
2019-07-02 15:30:00,55.8,55.86,55.65,55.86,598761.0,44.0836,44.131,43.9651,44.131,598761.0
2019-07-03 09:30:00,56.0,56.42,56.0,56.27,370536.0,44.2416,44.5734,44.2416,44.4549,370536.0
2019-07-03 10:00:00,56.27,56.54,56.26,56.47,345985.0,44.4549,44.6682,44.447,44.6129,345985.0
2019-07-03 10:30:00,56.47,56.49,56.22,56.3,182541.0,44.6129,44.6287,44.4154,44.4786,182541.0
2019-07-03 11:00:00,56.31,56.31,56.18,56.23,181628.0,44.4865,44.4865,44.3838,44.4233,181628.0
2019-07-03 11:30:00,56.24,56.5,56.23,56.47,166356.0,44.4312,44.6366,44.4233,44.6129,166356.0
2019-07-03 12:00:00,56.47,56.52,56.4,56.49,142144.0,44.6129,44.6524,44.5576,44.6287,142144.0
2019-07-03 12:30:00,56.49,56.5,56.24,56.3,375479.0,44.6287,44.6366,44.4312,44.4786,375479.0
2019-07-05 09:30:00,55.93,55.96,55.35,55.43,402762.0,44.1863,44.21,43.728,43.7913,402762.0
2019-07-05 10:00:00,55.42,55.78,55.41,55.73,189045.0,43.7834,44.0678,43.7755,44.0283,189045.0
2019-07-05 10:30:00,55.73,55.82,55.65,55.81,127483.0,44.0283,44.0994,43.9651,44.0915,127483.0
2019-07-05 11:00:00,55.82,55.93,55.72,55.89,222429.0,44.0994,44.1863,44.0204,44.1547,222429.0
2019-07-05 11:30:00,55.88,55.99,55.86,55.97,227466.0,44.1468,44.2337,44.131,44.2179,227466.0
2019-07-05 12:00:00,55.97,56.11,55.92,56.07,88575.0,44.2179,44.3285,44.1784,44.2969,88575.0
2019-07-05 12:30:00,56.06,56.2,56.02,56.13,98062.0,44.289,44.3996,44.2574,44.3443,98062.0
2019-07-05 13:00:00,56.14,56.14,56.01,56.12,57149.0,44.3522,44.3522,44.2495,44.3364,57149.0
2019-07-05 13:30:00,56.11,56.2,56.08,56.2,110141.0,44.3285,44.3996,44.3048,44.3996,110141.0
2019-07-05 14:00:00,56.2,56.3,56.18,56.29,142348.0,44.3996,44.4786,44.3838,44.4707,142348.0
2019-07-05 14:30:00,56.29,56.41,56.27,56.34,171638.0,44.4707,44.5655,44.4549,44.5102,171638.0
2019-07-05 15:00:00,56.35,56.39,56.24,56.33,117061.0,44.5181,44.5497,44.4312,44.5023,117061.0
2019-07-05 15:30:00,56.34,56.37,56.18,56.36,390451.0,44.5102,44.5339,44.3838,44.526,390451.0
2019-07-08 09:30:00,56.45,56.57,56.24,56.27,208606.0,44.5971,44.6919,44.4312,44.4549,208606.0
2019-07-08 10:00:00,56.28,56.31,56.12,56.15,192972.0,44.4628,44.4865,44.3364,44.3601,192972.0
2019-07-08 10:30:00,56.15,56.35,56.15,56.23,154917.0,44.3601,44.5181,44.3601,44.4233,154917.0
2019-07-08 11:00:00,56.23,56.24,56.11,56.14,175166.0,44.4233,44.4312,44.3285,44.3522,175166.0
2019-07-08 11:30:00,56.14,56.2,56.13,56.17,131937.0,44.3522,44.3996,44.3443,44.3759,131937.0
2019-07-08 12:00:00,56.16,56.19,56.05,56.07,62348.0,44.368,44.3917,44.2811,44.2969,62348.0
2019-07-08 12:30:00,56.06,56.12,55.99,56.1,86798.0,44.289,44.3364,44.2337,44.3206,86798.0
2019-07-08 13:00:00,56.1,56.16,56.08,56.15,79926.0,44.3206,44.368,44.3048,44.3601,79926.0
2019-07-08 13:30:00,56.15,56.21,56.09,56.2,78680.0,44.3601,44.4075,44.3127,44.3996,78680.0
2019-07-08 14:00:00,56.2,56.31,56.2,56.31,124783.0,44.3996,44.4865,44.3996,44.4865,124783.0
2019-07-08 14:30:00,56.32,56.38,56.27,56.33,101569.0,44.4944,44.5418,44.4549,44.5023,101569.0
2019-07-08 15:00:00,56.34,56.43,56.26,56.41,164443.0,44.5102,44.5813,44.447,44.5655,164443.0
2019-07-08 15:30:00,56.41,56.48,56.27,56.31,403920.0,44.5655,44.6208,44.4549,44.4865,403920.0
2019-07-09 09:30:00,56.43,56.48,56.1,56.13,197824.0,44.5813,44.6208,44.3206,44.3443,197824.0
2019-07-09 10:00:00,56.13,56.35,56.09,56.29,189137.0,44.3443,44.5181,44.3127,44.4707,189137.0
2019-07-09 10:30:00,56.29,56.31,56.08,56.18,179063.0,44.4707,44.4865,44.3048,44.3838,179063.0
2019-07-09 11:00:00,56.18,56.31,56.18,56.26,281567.0,44.3838,44.4865,44.3838,44.447,281567.0
2019-07-09 11:30:00,56.26,56.32,56.15,56.24,104447.0,44.447,44.4944,44.3601,44.4312,104447.0
2019-07-09 12:00:00,56.23,56.29,56.22,56.26,97212.0,44.4233,44.4707,44.4154,44.447,97212.0
2019-07-09 12:30:00,56.26,56.38,56.23,56.35,100873.0,44.447,44.5418,44.4233,44.5181,100873.0
2019-07-09 13:00:00,56.36,56.36,56.27,56.29,126712.0,44.526,44.526,44.4549,44.4707,126712.0
2019-07-09 13:30:00,56.28,56.3,56.24,56.26,72460.0,44.4628,44.4786,44.4312,44.447,72460.0
2019-07-09 14:00:00,56.26,56.34,56.21,56.31,122020.0,44.447,44.5102,44.4075,44.4865,122020.0
2019-07-09 14:30:00,56.31,56.31,56.24,56.27,85829.0,44.4865,44.4865,44.4312,44.4549,85829.0
2019-07-09 15:00:00,56.27,56.39,56.27,56.34,141813.0,44.4549,44.5497,44.4549,44.5102,141813.0
2019-07-09 15:30:00,56.34,56.64,56.32,56.57,746572.0,44.5102,44.7472,44.4944,44.6919,746572.0
2019-07-10 09:30:00,56.67,56.85,56.34,56.53,483630.0,44.7709,44.9131,44.5102,44.6603,483630.0
2019-07-10 10:00:00,56.54,56.79,56.46,56.73,161970.0,44.6682,44.8657,44.605,44.8183,161970.0
2019-07-10 10:30:00,56.71,56.87,56.62,56.84,159681.0,44.8025,44.9289,44.7314,44.9052,159681.0
2019-07-10 11:00:00,56.83,56.84,56.65,56.73,117455.0,44.8973,44.9052,44.7551,44.8183,117455.0
2019-07-10 11:30:00,56.73,56.86,56.65,56.85,102157.0,44.8183,44.921,44.7551,44.9131,102157.0
2019-07-10 12:00:00,56.86,56.95,56.83,56.86,180192.0,44.921,44.9921,44.8973,44.921,180192.0
2019-07-10 12:30:00,56.86,56.88,56.78,56.88,80043.0,44.921,44.9368,44.8578,44.9368,80043.0
2019-07-10 13:00:00,56.88,56.91,56.84,56.87,103177.0,44.9368,44.9605,44.9052,44.9289,103177.0
2019-07-10 13:30:00,56.86,57.03,56.86,57.02,219670.0,44.921,45.0553,44.921,45.0474,219670.0
2019-07-10 14:00:00,57.03,57.08,56.88,56.92,147996.0,45.0553,45.0948,44.9368,44.9684,147996.0
2019-07-10 14:30:00,56.92,56.96,56.84,56.91,151544.0,44.9684,45.0,44.9052,44.9605,151544.0
2019-07-10 15:00:00,56.91,56.92,56.74,56.79,178291.0,44.9605,44.9684,44.8262,44.8657,178291.0
2019-07-10 15:30:00,56.78,56.96,56.76,56.91,454016.0,44.8578,45.0,44.842,44.9605,454016.0
2019-07-11 09:30:00,56.82,56.82,56.55,56.63,393344.0,44.8894,44.8894,44.6761,44.7393,393344.0
2019-07-11 10:00:00,56.64,56.9,56.6,56.71,199898.0,44.7472,44.9526,44.7156,44.8025,199898.0
2019-07-11 10:30:00,56.72,56.73,56.27,56.36,191629.0,44.8104,44.8183,44.4549,44.526,191629.0
2019-07-11 11:00:00,56.37,56.54,56.34,56.43,220119.0,44.5339,44.6682,44.5102,44.5813,220119.0
2019-07-11 11:30:00,56.43,56.48,56.31,56.33,242197.0,44.5813,44.6208,44.4865,44.5023,242197.0
2019-07-11 12:00:00,56.34,56.41,56.29,56.38,115003.0,44.5102,44.5655,44.4707,44.5418,115003.0
2019-07-11 12:30:00,56.39,56.49,56.35,56.48,91143.0,44.5497,44.6287,44.5181,44.6208,91143.0
2019-07-11 13:00:00,56.48,56.49,56.19,56.23,221154.0,44.6208,44.6287,44.3917,44.4233,221154.0
2019-07-11 13:30:00,56.22,56.26,56.1,56.18,159155.0,44.4154,44.447,44.3206,44.3838,159155.0
2019-07-11 14:00:00,56.17,56.22,56.13,56.19,198767.0,44.3759,44.4154,44.3443,44.3917,198767.0
2019-07-11 14:30:00,56.18,56.35,56.17,56.31,126476.0,44.3838,44.5181,44.3759,44.4865,126476.0
2019-07-11 15:00:00,56.3,56.35,56.24,56.35,126325.0,44.4786,44.5181,44.4312,44.5181,126325.0
2019-07-11 15:30:00,56.35,56.5,56.35,56.49,581599.0,44.5181,44.6366,44.5181,44.6287,581599.0
2019-07-12 09:30:00,56.57,56.62,56.07,56.09,343083.0,44.6919,44.7314,44.2969,44.3127,343083.0
2019-07-12 10:00:00,56.08,56.12,55.74,56.06,556999.0,44.3048,44.3364,44.0362,44.289,556999.0
2019-07-12 10:30:00,56.07,56.14,55.86,55.95,149772.0,44.2969,44.3522,44.131,44.2021,149772.0
2019-07-12 11:00:00,55.94,56.19,55.92,56.11,150786.0,44.1942,44.3917,44.1784,44.3285,150786.0
2019-07-12 11:30:00,56.11,56.18,56.04,56.11,140658.0,44.3285,44.3838,44.2732,44.3285,140658.0
2019-07-12 12:00:00,56.12,56.26,56.1,56.12,145765.0,44.3364,44.447,44.3206,44.3364,145765.0
2019-07-12 12:30:00,56.11,56.11,55.92,56.02,129777.0,44.3285,44.3285,44.1784,44.2574,129777.0
2019-07-12 13:00:00,56.03,56.03,55.95,55.96,69919.0,44.2653,44.2653,44.2021,44.21,69919.0
2019-07-12 13:30:00,55.97,56.03,55.95,56.02,95902.0,44.2179,44.2653,44.2021,44.2574,95902.0
2019-07-12 14:00:00,56.03,56.03,55.88,55.94,127487.0,44.2653,44.2653,44.1468,44.1942,127487.0
2019-07-12 14:30:00,55.93,55.95,55.78,55.83,323994.0,44.1863,44.2021,44.0678,44.1073,323994.0
2019-07-12 15:00:00,55.82,55.83,55.57,55.61,492090.0,44.0994,44.1073,43.9019,43.9335,492090.0
2019-07-12 15:30:00,55.61,55.74,55.6,55.67,650271.0,43.9335,44.0362,43.9256,43.9809,650271.0
2019-07-15 09:30:00,55.54,56.06,55.5,56.03,302551.0,43.8782,44.289,43.8466,44.2653,302551.0
2019-07-15 10:00:00,56.03,56.21,55.96,56.05,293393.0,44.2653,44.4075,44.21,44.2811,293393.0
2019-07-15 10:30:00,56.05,56.1,55.94,56.03,168815.0,44.2811,44.3206,44.1942,44.2653,168815.0
2019-07-15 11:00:00,56.02,56.09,55.92,56.01,184092.0,44.2574,44.3127,44.1784,44.2495,184092.0
2019-07-15 11:30:00,56.01,56.07,55.92,55.96,101428.0,44.2495,44.2969,44.1784,44.21,101428.0
2019-07-15 12:00:00,55.96,55.98,55.86,55.9,116755.0,44.21,44.2258,44.131,44.1626,116755.0
2019-07-15 12:30:00,55.91,55.92,55.81,55.92,165614.0,44.1705,44.1784,44.0915,44.1784,165614.0
2019-07-15 13:00:00,55.93,56.09,55.89,56.09,101540.0,44.1863,44.3127,44.1547,44.3127,101540.0
2019-07-15 13:30:00,56.08,56.12,55.98,56.1,165935.0,44.3048,44.3364,44.2258,44.3206,165935.0
2019-07-15 14:00:00,56.09,56.15,56.04,56.07,118063.0,44.3127,44.3601,44.2732,44.2969,118063.0
2019-07-15 14:30:00,56.07,56.13,56.04,56.12,92714.0,44.2969,44.3443,44.2732,44.3364,92714.0
2019-07-15 15:00:00,56.12,56.16,56.03,56.03,174116.0,44.3364,44.368,44.2653,44.2653,174116.0
2019-07-15 15:30:00,56.03,56.16,56.02,56.11,464312.0,44.2653,44.368,44.2574,44.3285,464312.0
2019-07-16 09:30:00,56.0,56.16,55.81,55.81,196468.0,44.2416,44.368,44.0915,44.0915,196468.0
2019-07-16 10:00:00,55.81,55.84,55.56,55.71,191165.0,44.0915,44.1152,43.894,44.0125,191165.0
2019-07-16 10:30:00,55.7,55.77,55.59,55.65,113984.0,44.0046,44.0599,43.9177,43.9651,113984.0
2019-07-16 11:00:00,55.66,55.68,55.57,55.6,117134.0,43.973,43.9888,43.9019,43.9256,117134.0
2019-07-16 11:30:00,55.59,55.67,55.43,55.45,169487.0,43.9177,43.9809,43.7913,43.8071,169487.0
2019-07-16 12:00:00,55.44,55.73,55.42,55.66,186354.0,43.7992,44.0283,43.7834,43.973,186354.0
2019-07-16 12:30:00,55.66,55.73,55.56,55.6,120665.0,43.973,44.0283,43.894,43.9256,120665.0
2019-07-16 13:00:00,55.6,55.75,55.6,55.71,111590.0,43.9256,44.0441,43.9256,44.0125,111590.0
2019-07-16 13:30:00,55.71,55.71,55.5,55.52,87392.0,44.0125,44.0125,43.8466,43.8624,87392.0
2019-07-16 14:00:00,55.52,55.62,55.51,55.59,84333.0,43.8624,43.9414,43.8545,43.9177,84333.0
2019-07-16 14:30:00,55.6,55.64,55.57,55.58,119754.0,43.9256,43.9572,43.9019,43.9098,119754.0
2019-07-16 15:00:00,55.58,55.63,55.56,55.59,128269.0,43.9098,43.9493,43.894,43.9177,128269.0
2019-07-16 15:30:00,55.59,55.67,55.48,55.66,658502.0,43.9177,43.9809,43.8308,43.973,658502.0
2019-07-17 09:30:00,55.78,56.11,55.74,55.91,166264.0,44.0678,44.3285,44.0362,44.1705,166264.0
2019-07-17 10:00:00,55.91,55.95,55.82,55.86,194051.0,44.1705,44.2021,44.0994,44.131,194051.0
2019-07-17 10:30:00,55.87,56.09,55.84,56.06,196595.0,44.1389,44.3127,44.1152,44.289,196595.0
2019-07-17 11:00:00,56.05,56.07,55.9,55.91,183305.0,44.2811,44.2969,44.1626,44.1705,183305.0
2019-07-17 11:30:00,55.91,55.94,55.8,55.84,113874.0,44.1705,44.1942,44.0836,44.1152,113874.0
2019-07-17 12:00:00,55.85,55.92,55.8,55.86,79372.0,44.1231,44.1784,44.0836,44.131,79372.0
2019-07-17 12:30:00,55.87,55.91,55.83,55.85,78998.0,44.1389,44.1705,44.1073,44.1231,78998.0
2019-07-17 13:00:00,55.84,55.86,55.78,55.86,102867.0,44.1152,44.131,44.0678,44.131,102867.0
2019-07-17 13:30:00,55.86,55.98,55.85,55.86,125421.0,44.131,44.2258,44.1231,44.131,125421.0
2019-07-17 14:00:00,55.86,55.86,55.69,55.73,120792.0,44.131,44.131,43.9967,44.0283,120792.0
2019-07-17 14:30:00,55.73,55.82,55.7,55.72,111128.0,44.0283,44.0994,44.0046,44.0204,111128.0
2019-07-17 15:00:00,55.73,55.8,55.68,55.75,127975.0,44.0283,44.0836,43.9888,44.0441,127975.0
2019-07-17 15:30:00,55.74,55.85,55.69,55.79,473705.0,44.0362,44.1231,43.9967,44.0757,473705.0
2019-07-18 09:30:00,55.86,55.88,55.35,55.46,256978.0,44.131,44.1468,43.728,43.815,256978.0
2019-07-18 10:00:00,55.46,55.65,55.34,55.63,290284.0,43.815,43.9651,43.7201,43.9493,290284.0
2019-07-18 10:30:00,55.62,55.73,55.53,55.72,193311.0,43.9414,44.0283,43.8703,44.0204,193311.0
2019-07-18 11:00:00,55.73,55.76,55.6,55.61,129628.0,44.0283,44.052,43.9256,43.9335,129628.0
2019-07-18 11:30:00,55.6,55.61,55.51,55.54,97691.0,43.9256,43.9335,43.8545,43.8782,97691.0
2019-07-18 12:00:00,55.54,55.73,55.53,55.68,101069.0,43.8782,44.0283,43.8703,43.9888,101069.0
2019-07-18 12:30:00,55.69,55.82,55.65,55.82,153670.0,43.9967,44.0994,43.9651,44.0994,153670.0
2019-07-18 13:00:00,55.82,55.96,55.82,55.91,146690.0,44.0994,44.21,44.0994,44.1705,146690.0
2019-07-18 13:30:00,55.92,55.94,55.85,55.86,79263.0,44.1784,44.1942,44.1231,44.131,79263.0
2019-07-18 14:00:00,55.87,56.07,55.87,56.04,133699.0,44.1389,44.2969,44.1389,44.2732,133699.0
2019-07-18 14:30:00,56.04,56.17,56.02,56.16,163337.0,44.2732,44.3759,44.2574,44.368,163337.0
2019-07-18 15:00:00,56.16,56.24,56.07,56.08,216292.0,44.368,44.4312,44.2969,44.3048,216292.0
2019-07-18 15:30:00,56.08,56.17,56.04,56.14,501104.0,44.3048,44.3759,44.2732,44.3522,501104.0
2019-07-19 09:30:00,55.97,56.12,55.8,56.09,396636.0,44.2179,44.3364,44.0836,44.3127,396636.0
2019-07-19 10:00:00,56.1,56.24,56.04,56.07,248893.0,44.3206,44.4312,44.2732,44.2969,248893.0
2019-07-19 10:30:00,56.08,56.19,55.97,56.12,434928.0,44.3048,44.3917,44.2179,44.3364,434928.0
2019-07-19 11:00:00,56.12,56.16,55.86,55.88,220687.0,44.3364,44.368,44.131,44.1468,220687.0
2019-07-19 11:30:00,55.88,55.99,55.77,55.81,181023.0,44.1468,44.2337,44.0599,44.0915,181023.0
2019-07-19 12:00:00,55.8,55.89,55.72,55.87,198498.0,44.0836,44.1547,44.0204,44.1389,198498.0
2019-07-19 12:30:00,55.88,55.91,55.8,55.88,177046.0,44.1468,44.1705,44.0836,44.1468,177046.0
2019-07-19 13:00:00,55.88,55.89,55.69,55.71,293932.0,44.1468,44.1547,43.9967,44.0125,293932.0
2019-07-19 13:30:00,55.72,55.74,55.61,55.7,226391.0,44.0204,44.0362,43.9335,44.0046,226391.0
2019-07-19 14:00:00,55.71,55.77,55.54,55.61,340900.0,44.0125,44.0599,43.8782,43.9335,340900.0
2019-07-19 14:30:00,55.61,55.69,55.47,55.59,282695.0,43.9335,43.9967,43.8229,43.9177,282695.0
2019-07-19 15:00:00,55.6,55.6,55.4,55.51,352902.0,43.9256,43.9256,43.7676,43.8545,352902.0
2019-07-19 15:30:00,55.51,55.57,55.25,55.27,889531.0,43.8545,43.9019,43.649,43.6648,889531.0
2019-07-22 09:30:00,55.4,55.46,54.93,55.28,329552.0,43.7676,43.815,43.3962,43.6727,329552.0
2019-07-22 10:00:00,55.29,55.35,55.13,55.22,264002.0,43.6806,43.728,43.5542,43.6253,264002.0
2019-07-22 10:30:00,55.21,55.25,55.15,55.15,186131.0,43.6174,43.649,43.57,43.57,186131.0
2019-07-22 11:00:00,55.14,55.21,54.97,55.01,159448.0,43.5621,43.6174,43.4278,43.4594,159448.0
2019-07-22 11:30:00,55.02,55.05,54.87,54.98,225595.0,43.4673,43.491,43.3488,43.4357,225595.0
2019-07-22 12:00:00,54.98,55.23,54.96,55.23,105036.0,43.4357,43.6332,43.4199,43.6332,105036.0
2019-07-22 12:30:00,55.23,55.3,55.18,55.23,106409.0,43.6332,43.6885,43.5937,43.6332,106409.0
2019-07-22 13:00:00,55.23,55.32,55.21,55.25,104185.0,43.6332,43.7043,43.6174,43.649,104185.0
2019-07-22 13:30:00,55.25,55.43,55.22,55.36,180332.0,43.649,43.7913,43.6253,43.7359,180332.0
2019-07-22 14:00:00,55.36,55.45,55.33,55.41,100853.0,43.7359,43.8071,43.7122,43.7755,100853.0
2019-07-22 14:30:00,55.41,55.59,55.3,55.57,299639.0,43.7755,43.9177,43.6885,43.9019,299639.0
2019-07-22 15:00:00,55.57,55.61,55.41,55.47,166688.0,43.9019,43.9335,43.7755,43.8229,166688.0
2019-07-22 15:30:00,55.47,55.5,55.2,55.48,450367.0,43.8229,43.8466,43.6095,43.8308,450367.0
2019-07-23 09:30:00,55.5,55.55,55.0,55.28,302065.0,43.8466,43.8861,43.4515,43.6727,302065.0
2019-07-23 10:00:00,55.28,55.41,55.2,55.38,505137.0,43.6727,43.7755,43.6095,43.7518,505137.0
2019-07-23 10:30:00,55.38,55.51,55.33,55.4,151114.0,43.7518,43.8545,43.7122,43.7676,151114.0
2019-07-23 11:00:00,55.39,55.48,55.19,55.27,165414.0,43.7597,43.8308,43.6016,43.6648,165414.0
2019-07-23 11:30:00,55.26,55.27,55.13,55.2,175015.0,43.6569,43.6648,43.5542,43.6095,175015.0
2019-07-23 12:00:00,55.21,55.31,55.13,55.24,158732.0,43.6174,43.6964,43.5542,43.6411,158732.0
2019-07-23 12:30:00,55.23,55.36,55.22,55.31,96024.0,43.6332,43.7359,43.6253,43.6964,96024.0
2019-07-23 13:00:00,55.3,55.36,55.25,55.25,92287.0,43.6885,43.7359,43.649,43.649,92287.0
2019-07-23 13:30:00,55.25,55.44,55.21,55.39,146477.0,43.649,43.7992,43.6174,43.7597,146477.0
2019-07-23 14:00:00,55.38,55.49,55.38,55.46,90303.0,43.7518,43.8387,43.7518,43.815,90303.0
2019-07-23 14:30:00,55.46,55.58,55.42,55.55,111274.0,43.815,43.9098,43.7834,43.8861,111274.0
2019-07-23 15:00:00,55.55,55.57,55.47,55.53,99892.0,43.8861,43.9019,43.8229,43.8703,99892.0
2019-07-23 15:30:00,55.52,55.62,55.39,55.4,330069.0,43.8624,43.9414,43.7597,43.7676,330069.0
2019-07-24 09:30:00,55.46,55.61,55.11,55.23,282845.0,43.815,43.9335,43.5384,43.6332,282845.0
2019-07-24 10:00:00,55.22,55.3,55.19,55.24,143698.0,43.6253,43.6885,43.6016,43.6411,143698.0
2019-07-24 10:30:00,55.23,55.48,55.21,55.31,418519.0,43.6332,43.8308,43.6174,43.6964,418519.0
2019-07-24 11:00:00,55.32,55.38,55.1,55.23,271527.0,43.7043,43.7518,43.5305,43.6332,271527.0
2019-07-24 11:30:00,55.23,55.33,55.18,55.26,155479.0,43.6332,43.7122,43.5937,43.6569,155479.0
2019-07-24 12:00:00,55.27,55.42,55.21,55.34,113742.0,43.6648,43.7834,43.6174,43.7201,113742.0
2019-07-24 12:30:00,55.33,55.38,55.3,55.34,94221.0,43.7122,43.7518,43.6885,43.7201,94221.0
2019-07-24 13:00:00,55.34,55.34,55.26,55.3,87780.0,43.7201,43.7201,43.6569,43.6885,87780.0
2019-07-24 13:30:00,55.3,55.41,55.25,55.37,70115.0,43.6885,43.7755,43.649,43.7438,70115.0
2019-07-24 14:00:00,55.37,55.45,55.35,55.45,115375.0,43.7438,43.8071,43.728,43.8071,115375.0
2019-07-24 14:30:00,55.45,55.52,55.43,55.45,116114.0,43.8071,43.8624,43.7913,43.8071,116114.0
2019-07-24 15:00:00,55.45,55.5,55.41,55.43,108212.0,43.8071,43.8466,43.7755,43.7913,108212.0
2019-07-24 15:30:00,55.44,55.66,55.36,55.63,527975.0,43.7992,43.973,43.7359,43.9493,527975.0
2019-07-25 09:30:00,55.54,55.81,55.46,55.49,270015.0,43.8782,44.0915,43.815,43.8387,270015.0
2019-07-25 10:00:00,55.5,55.57,55.4,55.54,219672.0,43.8466,43.9019,43.7676,43.8782,219672.0
2019-07-25 10:30:00,55.53,55.53,55.37,55.37,139576.0,43.8703,43.8703,43.7438,43.7438,139576.0
2019-07-25 11:00:00,55.37,55.47,55.25,55.45,164165.0,43.7438,43.8229,43.649,43.8071,164165.0
2019-07-25 11:30:00,55.45,55.47,55.31,55.41,102530.0,43.8071,43.8229,43.6964,43.7755,102530.0
2019-07-25 12:00:00,55.4,55.4,55.29,55.34,111621.0,43.7676,43.7676,43.6806,43.7201,111621.0
2019-07-25 12:30:00,55.34,55.43,55.26,55.4,134527.0,43.7201,43.7913,43.6569,43.7676,134527.0
2019-07-25 13:00:00,55.41,55.44,55.34,55.44,103450.0,43.7755,43.7992,43.7201,43.7992,103450.0
2019-07-25 13:30:00,55.44,55.55,55.4,55.41,109680.0,43.7992,43.8861,43.7676,43.7755,109680.0
2019-07-25 14:00:00,55.41,55.53,55.4,55.47,114204.0,43.7755,43.8703,43.7676,43.8229,114204.0
2019-07-25 14:30:00,55.47,55.52,55.36,55.37,164077.0,43.8229,43.8624,43.7359,43.7438,164077.0
2019-07-25 15:00:00,55.36,55.4,55.25,55.33,173491.0,43.7359,43.7676,43.649,43.7122,173491.0
2019-07-25 15:30:00,55.33,55.42,55.26,55.39,623816.0,43.7122,43.7834,43.6569,43.7597,623816.0
2019-07-26 09:30:00,55.34,55.63,55.2,55.35,214031.0,43.7201,43.9493,43.6095,43.728,214031.0
2019-07-26 10:00:00,55.34,55.68,55.31,55.67,153302.0,43.7201,43.9888,43.6964,43.9809,153302.0
2019-07-26 10:30:00,55.67,55.78,55.67,55.71,111973.0,43.9809,44.0678,43.9809,44.0125,111973.0
2019-07-26 11:00:00,55.7,55.78,55.65,55.68,97533.0,44.0046,44.0678,43.9651,43.9888,97533.0
2019-07-26 11:30:00,55.68,55.83,55.66,55.73,93702.0,43.9888,44.1073,43.973,44.0283,93702.0
2019-07-26 12:00:00,55.72,55.79,55.64,55.75,99207.0,44.0204,44.0757,43.9572,44.0441,99207.0
2019-07-26 12:30:00,55.75,55.77,55.62,55.65,90818.0,44.0441,44.0599,43.9414,43.9651,90818.0
2019-07-26 13:00:00,55.66,55.71,55.63,55.66,53966.0,43.973,44.0125,43.9493,43.973,53966.0
2019-07-26 13:30:00,55.65,55.66,55.56,55.6,63877.0,43.9651,43.973,43.894,43.9256,63877.0
2019-07-26 14:00:00,55.6,55.64,55.49,55.57,73427.0,43.9256,43.9572,43.8387,43.9019,73427.0
2019-07-26 14:30:00,55.58,55.69,55.51,55.68,99798.0,43.9098,43.9967,43.8545,43.9888,99798.0
2019-07-26 15:00:00,55.67,55.77,55.62,55.74,82886.0,43.9809,44.0599,43.9414,44.0362,82886.0
2019-07-26 15:30:00,55.73,55.83,55.67,55.74,380033.0,44.0283,44.1073,43.9809,44.0362,380033.0
2019-07-29 09:30:00,55.95,55.99,55.67,55.83,231057.0,44.2021,44.2337,43.9809,44.1073,231057.0
2019-07-29 10:00:00,55.84,56.11,55.81,56.05,232240.0,44.1152,44.3285,44.0915,44.2811,232240.0
2019-07-29 10:30:00,56.05,56.08,55.78,55.78,170987.0,44.2811,44.3048,44.0678,44.0678,170987.0
2019-07-29 11:00:00,55.78,55.87,55.76,55.8,108944.0,44.0678,44.1389,44.052,44.0836,108944.0
2019-07-29 11:30:00,55.8,55.84,55.74,55.75,112958.0,44.0836,44.1152,44.0362,44.0441,112958.0
2019-07-29 12:00:00,55.75,55.82,55.75,55.77,113087.0,44.0441,44.0994,44.0441,44.0599,113087.0
2019-07-29 12:30:00,55.77,55.83,55.65,55.75,140647.0,44.0599,44.1073,43.9651,44.0441,140647.0
2019-07-29 13:00:00,55.74,55.86,55.69,55.84,84444.0,44.0362,44.131,43.9967,44.1152,84444.0
2019-07-29 13:30:00,55.85,55.87,55.79,55.82,101492.0,44.1231,44.1389,44.0757,44.0994,101492.0
2019-07-29 14:00:00,55.82,55.98,55.76,55.97,126977.0,44.0994,44.2258,44.052,44.2179,126977.0
2019-07-29 14:30:00,55.98,56.06,55.96,56.01,161664.0,44.2258,44.289,44.21,44.2495,161664.0
2019-07-29 15:00:00,56.02,56.08,55.98,56.05,179136.0,44.2574,44.3048,44.2258,44.2811,179136.0
2019-07-29 15:30:00,56.05,56.2,56.04,56.1,442299.0,44.2811,44.3996,44.2732,44.3206,442299.0
2019-07-30 09:30:00,56.11,56.2,55.87,56.14,423028.0,44.3285,44.3996,44.1389,44.3522,423028.0
2019-07-30 10:00:00,56.14,56.17,55.8,55.86,517450.0,44.3522,44.3759,44.0836,44.131,517450.0
2019-07-30 10:30:00,55.86,55.97,55.84,55.93,239661.0,44.131,44.2179,44.1152,44.1863,239661.0
2019-07-30 11:00:00,55.93,55.94,55.69,55.78,288558.0,44.1863,44.1942,43.9967,44.0678,288558.0
2019-07-30 11:30:00,55.79,55.8,55.53,55.56,271501.0,44.0757,44.0836,43.8703,43.894,271501.0
2019-07-30 12:00:00,55.55,55.73,55.5,55.57,259516.0,43.8861,44.0283,43.8466,43.9019,259516.0
2019-07-30 12:30:00,55.57,55.63,55.53,55.54,260203.0,43.9019,43.9493,43.8703,43.8782,260203.0
2019-07-30 13:00:00,55.54,55.54,55.32,55.36,266222.0,43.8782,43.8782,43.7043,43.7359,266222.0
2019-07-30 13:30:00,55.35,55.39,55.15,55.23,526698.0,43.728,43.7597,43.57,43.6332,526698.0
2019-07-30 14:00:00,55.22,55.31,55.03,55.11,608252.0,43.6253,43.6964,43.4752,43.5384,608252.0
2019-07-30 14:30:00,55.11,55.23,55.02,55.23,343827.0,43.5384,43.6332,43.4673,43.6332,343827.0
2019-07-30 15:00:00,55.23,55.31,55.07,55.15,495889.0,43.6332,43.6964,43.5068,43.57,495889.0
2019-07-30 15:30:00,55.15,55.32,55.1,55.29,1388922.0,43.57,43.7043,43.5305,43.6806,1388922.0
2019-07-31 09:30:00,55.75,55.82,55.15,55.71,548681.0,44.0441,44.0994,43.57,44.0125,548681.0
2019-07-31 10:00:00,55.71,55.94,55.53,55.9,399691.0,44.0125,44.1942,43.8703,44.1626,399691.0
2019-07-31 10:30:00,55.89,56.29,55.82,56.19,572293.0,44.1547,44.4707,44.0994,44.3917,572293.0
2019-07-31 11:00:00,56.18,56.25,55.96,56.25,278564.0,44.3838,44.4391,44.21,44.4391,278564.0
2019-07-31 11:30:00,56.25,56.26,56.01,56.23,290487.0,44.4391,44.447,44.2495,44.4233,290487.0
2019-07-31 12:00:00,56.23,56.42,56.23,56.35,333318.0,44.4233,44.5734,44.4233,44.5181,333318.0
2019-07-31 12:30:00,56.35,56.35,56.26,56.33,270987.0,44.5181,44.5181,44.447,44.5023,270987.0
2019-07-31 13:00:00,56.33,56.38,56.28,56.35,148426.0,44.5023,44.5418,44.4628,44.5181,148426.0
2019-07-31 13:30:00,56.34,56.47,56.31,56.39,210451.0,44.5102,44.6129,44.4865,44.5497,210451.0
2019-07-31 14:00:00,56.38,56.64,56.09,56.6,497419.0,44.5418,44.7472,44.3127,44.7156,497419.0
2019-07-31 14:30:00,56.6,56.62,55.83,56.17,441499.0,44.7156,44.7314,44.1073,44.3759,441499.0
2019-07-31 15:00:00,56.17,56.45,56.11,56.34,341585.0,44.3759,44.5971,44.3285,44.5102,341585.0
2019-07-31 15:30:00,56.33,56.47,56.14,56.21,879929.0,44.5023,44.6129,44.3522,44.4075,879929.0
2019-08-01 09:30:00,56.25,56.3,55.89,56.09,448290.0,44.4391,44.4786,44.1547,44.3127,448290.0
2019-08-01 10:00:00,56.08,56.59,55.96,56.47,417513.0,44.3048,44.7077,44.21,44.6129,417513.0
2019-08-01 10:30:00,56.47,56.64,56.42,56.63,281461.0,44.6129,44.7472,44.5734,44.7393,281461.0
2019-08-01 11:00:00,56.64,56.81,56.52,56.72,191122.0,44.7472,44.8815,44.6524,44.8104,191122.0
2019-08-01 11:30:00,56.72,56.78,56.59,56.61,174508.0,44.8104,44.8578,44.7077,44.7235,174508.0
2019-08-01 12:00:00,56.62,56.72,56.51,56.67,308793.0,44.7314,44.8104,44.6445,44.7709,308793.0
2019-08-01 12:30:00,56.66,57.02,56.66,56.95,444438.0,44.763,45.0474,44.763,44.9921,444438.0
2019-08-01 13:00:00,56.96,57.11,56.8,56.83,311735.0,45.0,45.1185,44.8736,44.8973,311735.0
2019-08-01 13:30:00,56.82,57.24,56.81,57.2,386948.0,44.8894,45.2212,44.8815,45.1896,386948.0
2019-08-01 14:00:00,57.2,57.37,56.88,57.34,468073.0,45.1896,45.3239,44.9368,45.3002,468073.0
2019-08-01 14:30:00,57.34,57.37,57.0,57.19,404150.0,45.3002,45.3239,45.0316,45.1817,404150.0
2019-08-01 15:00:00,57.2,57.26,57.08,57.18,258989.0,45.1896,45.237,45.0948,45.1738,258989.0
2019-08-01 15:30:00,57.19,57.23,56.9,56.98,853192.0,45.1817,45.2133,44.9526,45.0158,853192.0
2019-08-02 09:30:00,57.28,57.36,56.79,56.96,425720.0,45.2528,45.316,44.8657,45.0,425720.0
2019-08-02 10:00:00,56.97,57.42,56.85,57.4,270319.0,45.0079,45.3634,44.9131,45.3476,270319.0
2019-08-02 10:30:00,57.41,57.51,57.23,57.5,258027.0,45.3555,45.4345,45.2133,45.4266,258027.0
2019-08-02 11:00:00,57.5,57.54,57.34,57.38,157068.0,45.4266,45.4582,45.3002,45.3318,157068.0
2019-08-02 11:30:00,57.39,57.6,57.38,57.54,216920.0,45.3397,45.5056,45.3318,45.4582,216920.0
2019-08-02 12:00:00,57.55,57.62,57.41,57.53,363060.0,45.4661,45.5214,45.3555,45.4503,363060.0
2019-08-02 12:30:00,57.52,57.53,57.28,57.32,148559.0,45.4424,45.4503,45.2528,45.2844,148559.0
2019-08-02 13:00:00,57.32,57.32,57.21,57.29,223103.0,45.2844,45.2844,45.1975,45.2607,223103.0
2019-08-02 13:30:00,57.29,57.36,57.25,57.33,150062.0,45.2607,45.316,45.2291,45.2923,150062.0
2019-08-02 14:00:00,57.33,57.53,57.32,57.52,218761.0,45.2923,45.4503,45.2844,45.4424,218761.0
2019-08-02 14:30:00,57.51,57.54,57.43,57.48,145057.0,45.4345,45.4582,45.3713,45.4108,145057.0
2019-08-02 15:00:00,57.48,57.5,57.29,57.42,152772.0,45.4108,45.4266,45.2607,45.3634,152772.0
2019-08-02 15:30:00,57.43,57.75,57.3,57.36,634308.0,45.3713,45.6241,45.2686,45.316,634308.0
2019-08-05 09:30:00,57.51,57.71,57.11,57.21,347409.0,45.4345,45.5925,45.1185,45.1975,347409.0
2019-08-05 10:00:00,57.2,57.3,56.82,57.01,261140.0,45.1896,45.2686,44.8894,45.0395,261140.0
2019-08-05 10:30:00,57.01,57.07,56.69,56.86,236036.0,45.0395,45.0869,44.7867,44.921,236036.0
2019-08-05 11:00:00,56.87,57.16,56.86,57.06,198626.0,44.9289,45.158,44.921,45.079,198626.0
2019-08-05 11:30:00,57.06,57.15,56.93,57.04,186393.0,45.079,45.1501,44.9763,45.0632,186393.0
2019-08-05 12:00:00,57.05,57.05,56.8,56.88,161755.0,45.0711,45.0711,44.8736,44.9368,161755.0
2019-08-05 12:30:00,56.87,56.89,56.52,56.59,197851.0,44.9289,44.9447,44.6524,44.7077,197851.0
2019-08-05 13:00:00,56.58,56.71,56.57,56.64,126023.0,44.6998,44.8025,44.6919,44.7472,126023.0
2019-08-05 13:30:00,56.64,56.71,56.43,56.45,200825.0,44.7472,44.8025,44.5813,44.5971,200825.0
2019-08-05 14:00:00,56.45,56.54,56.34,56.34,183370.0,44.5971,44.6682,44.5102,44.5102,183370.0
2019-08-05 14:30:00,56.34,56.36,56.0,56.05,345862.0,44.5102,44.526,44.2416,44.2811,345862.0
2019-08-05 15:00:00,56.04,56.06,55.68,55.89,436983.0,44.2732,44.289,43.9888,44.1547,436983.0
2019-08-05 15:30:00,55.89,56.1,55.82,55.93,1014570.0,44.1547,44.3206,44.0994,44.1863,1014570.0
2019-08-06 09:30:00,55.99,56.1,55.58,55.71,472428.0,44.2337,44.3206,43.9098,44.0125,472428.0
2019-08-06 10:00:00,55.71,55.85,55.37,55.84,283250.0,44.0125,44.1231,43.7438,44.1152,283250.0
2019-08-06 10:30:00,55.85,56.36,55.82,56.04,229427.0,44.1231,44.526,44.0994,44.2732,229427.0
2019-08-06 11:00:00,56.06,56.25,55.96,56.25,164819.0,44.289,44.4391,44.21,44.4391,164819.0
2019-08-06 11:30:00,56.26,56.28,56.05,56.23,247528.0,44.447,44.4628,44.2811,44.4233,247528.0
2019-08-06 12:00:00,56.23,56.37,56.17,56.23,182356.0,44.4233,44.5339,44.3759,44.4233,182356.0
2019-08-06 12:30:00,56.23,56.42,56.21,56.37,184474.0,44.4233,44.5734,44.4075,44.5339,184474.0
2019-08-06 13:00:00,56.38,56.67,56.38,56.6,275750.0,44.5418,44.7709,44.5418,44.7156,275750.0
2019-08-06 13:30:00,56.61,56.78,56.54,56.68,200233.0,44.7235,44.8578,44.6682,44.7788,200233.0
2019-08-06 14:00:00,56.68,56.97,56.62,56.91,281852.0,44.7788,45.0079,44.7314,44.9605,281852.0
2019-08-06 14:30:00,56.91,56.99,56.77,56.82,238953.0,44.9605,45.0237,44.8499,44.8894,238953.0
2019-08-06 15:00:00,56.83,56.95,56.74,56.92,224624.0,44.8973,44.9921,44.8262,44.9684,224624.0
2019-08-06 15:30:00,56.91,57.14,56.74,56.93,751734.0,44.9605,45.1422,44.8262,44.9763,751734.0
2019-08-07 09:30:00,57.0,57.0,56.28,56.72,358999.0,45.0316,45.0316,44.4628,44.8104,358999.0
2019-08-07 10:00:00,56.72,57.31,56.6,57.26,344277.0,44.8104,45.2765,44.7156,45.237,344277.0
2019-08-07 10:30:00,57.26,57.44,57.1,57.38,241733.0,45.237,45.3792,45.1106,45.3318,241733.0
2019-08-07 11:00:00,57.38,57.44,57.19,57.21,275450.0,45.3318,45.3792,45.1817,45.1975,275450.0
2019-08-07 11:30:00,57.22,57.31,57.06,57.11,229683.0,45.2054,45.2765,45.079,45.1185,229683.0
2019-08-07 12:00:00,57.11,57.12,56.95,57.08,199884.0,45.1185,45.1264,44.9921,45.0948,199884.0
2019-08-07 12:30:00,57.07,57.33,57.04,57.31,140513.0,45.0869,45.2923,45.0632,45.2765,140513.0
2019-08-07 13:00:00,57.33,57.36,57.22,57.3,139129.0,45.2923,45.316,45.2054,45.2686,139129.0
2019-08-07 13:30:00,57.3,57.53,57.3,57.37,213157.0,45.2686,45.4503,45.2686,45.3239,213157.0
2019-08-07 14:00:00,57.38,57.64,57.35,57.62,262774.0,45.3318,45.5372,45.3081,45.5214,262774.0
2019-08-07 14:30:00,57.62,57.82,57.61,57.73,325189.0,45.5214,45.6794,45.5135,45.6083,325189.0
2019-08-07 15:00:00,57.73,57.76,57.54,57.68,251350.0,45.6083,45.632,45.4582,45.5688,251350.0
2019-08-07 15:30:00,57.68,57.77,57.44,57.46,733853.0,45.5688,45.6399,45.3792,45.395,733853.0
2019-08-08 09:30:00,57.46,57.49,57.04,57.39,332846.0,45.395,45.4187,45.0632,45.3397,332846.0
2019-08-08 10:00:00,57.39,57.61,57.21,57.5,299524.0,45.3397,45.5135,45.1975,45.4266,299524.0
2019-08-08 10:30:00,57.51,57.7,57.45,57.64,163973.0,45.4345,45.5846,45.3871,45.5372,163973.0
2019-08-08 11:00:00,57.64,57.84,57.57,57.83,188383.0,45.5372,45.6952,45.4819,45.6873,188383.0
2019-08-08 11:30:00,57.83,57.97,57.83,57.94,162872.0,45.6873,45.7979,45.6873,45.7742,162872.0
2019-08-08 12:00:00,57.94,58.08,57.92,57.98,196487.0,45.7742,45.8848,45.7584,45.8058,196487.0
2019-08-08 12:30:00,57.99,58.12,57.99,58.11,102465.0,45.8137,45.9164,45.8137,45.9085,102465.0
2019-08-08 13:00:00,58.12,58.15,58.0,58.03,128374.0,45.9164,45.9401,45.8216,45.8453,128374.0
2019-08-08 13:30:00,58.03,58.21,58.0,58.14,178023.0,45.8453,45.9875,45.8216,45.9322,178023.0
2019-08-08 14:00:00,58.14,58.2,58.06,58.12,125697.0,45.9322,45.9796,45.869,45.9164,125697.0
2019-08-08 14:30:00,58.12,58.23,58.08,58.14,204998.0,45.9164,46.0033,45.8848,45.9322,204998.0
2019-08-08 15:00:00,58.13,58.22,58.1,58.19,130204.0,45.9243,45.9954,45.9006,45.9717,130204.0
2019-08-08 15:30:00,58.16,58.29,58.03,58.19,531122.0,45.948,46.0507,45.8453,45.9717,531122.0
2019-08-09 09:30:00,58.19,58.45,58.1,58.16,259656.0,45.9717,46.1771,45.9006,45.948,259656.0
2019-08-09 10:00:00,58.16,58.33,58.04,58.2,206823.0,45.948,46.0823,45.8532,45.9796,206823.0
2019-08-09 10:30:00,58.2,58.25,58.03,58.18,112540.0,45.9796,46.0191,45.8453,45.9638,112540.0
2019-08-09 11:00:00,58.17,58.25,58.07,58.12,91802.0,45.9559,46.0191,45.8769,45.9164,91802.0
2019-08-09 11:30:00,58.12,58.24,57.96,58.01,165495.0,45.9164,46.0112,45.79,45.8295,165495.0
2019-08-09 12:00:00,58.0,58.13,57.94,58.03,71664.0,45.8216,45.9243,45.7742,45.8453,71664.0
2019-08-09 12:30:00,58.04,58.34,57.99,58.16,142724.0,45.8532,46.0902,45.8137,45.948,142724.0
2019-08-09 13:00:00,58.15,58.39,58.11,58.39,79981.0,45.9401,46.1297,45.9085,46.1297,79981.0
2019-08-09 13:30:00,58.39,58.42,58.29,58.31,90560.0,46.1297,46.1534,46.0507,46.0665,90560.0
2019-08-09 14:00:00,58.31,58.44,58.3,58.37,107201.0,46.0665,46.1692,46.0586,46.1139,107201.0
2019-08-09 14:30:00,58.37,58.44,58.28,58.37,84984.0,46.1139,46.1692,46.0428,46.1139,84984.0
2019-08-09 15:00:00,58.36,58.51,58.34,58.45,152667.0,46.106,46.2245,46.0902,46.1771,152667.0
2019-08-09 15:30:00,58.44,58.56,58.32,58.33,519928.0,46.1692,46.264,46.0744,46.0823,519928.0
2019-08-12 09:30:00,58.43,58.64,58.29,58.42,388278.0,46.1613,46.3272,46.0507,46.1534,388278.0
2019-08-12 10:00:00,58.43,58.66,58.4,58.6,186651.0,46.1613,46.343,46.1376,46.2956,186651.0
2019-08-12 10:30:00,58.6,58.64,58.43,58.55,197318.0,46.2956,46.3272,46.1613,46.2561,197318.0
2019-08-12 11:00:00,58.54,58.57,58.41,58.46,146417.0,46.2482,46.2719,46.1455,46.185,146417.0
2019-08-12 11:30:00,58.46,58.64,58.44,58.53,170782.0,46.185,46.3272,46.1692,46.2403,170782.0
2019-08-12 12:00:00,58.53,58.7,58.52,58.69,101809.0,46.2403,46.3746,46.2324,46.3667,101809.0
2019-08-12 12:30:00,58.69,58.76,58.59,58.63,140992.0,46.3667,46.422,46.2877,46.3193,140992.0
2019-08-12 13:00:00,58.63,58.74,58.58,58.64,123229.0,46.3193,46.4062,46.2798,46.3272,123229.0
2019-08-12 13:30:00,58.64,58.66,58.38,58.4,159543.0,46.3272,46.343,46.1218,46.1376,159543.0
2019-08-12 14:00:00,58.39,58.44,58.35,58.41,258597.0,46.1297,46.1692,46.0981,46.1455,258597.0
2019-08-12 14:30:00,58.41,58.44,58.31,58.41,167375.0,46.1455,46.1692,46.0665,46.1455,167375.0
2019-08-12 15:00:00,58.41,58.53,58.35,58.51,152518.0,46.1455,46.2403,46.0981,46.2245,152518.0
2019-08-12 15:30:00,58.5,58.78,58.5,58.69,173681.0,46.2166,46.4378,46.2166,46.3667,173681.0
2019-08-13 09:30:00,58.26,58.33,57.55,57.6,1145074.0,46.027,46.0823,45.4661,45.5056,1145074.0
2019-08-13 10:00:00,57.6,57.97,57.57,57.89,488073.0,45.5056,45.7979,45.4819,45.7347,488073.0
2019-08-13 10:30:00,57.88,58.02,57.8,57.87,360575.0,45.7268,45.8374,45.6636,45.7189,360575.0
2019-08-13 11:00:00,57.88,58.04,57.83,57.94,357530.0,45.7268,45.8532,45.6873,45.7742,357530.0
2019-08-13 11:30:00,57.94,58.04,57.86,58.02,288293.0,45.7742,45.8532,45.711,45.8374,288293.0
2019-08-13 12:00:00,58.01,58.14,57.93,58.05,318802.0,45.8295,45.9322,45.7663,45.8611,318802.0
2019-08-13 12:30:00,58.05,58.09,58.0,58.05,224450.0,45.8611,45.8927,45.8216,45.8611,224450.0
2019-08-13 13:00:00,58.04,58.11,57.87,57.88,270607.0,45.8532,45.9085,45.7189,45.7268,270607.0
2019-08-13 13:30:00,57.89,57.89,57.66,57.71,349761.0,45.7347,45.7347,45.553,45.5925,349761.0
2019-08-13 14:00:00,57.71,57.78,57.55,57.61,459023.0,45.5925,45.6478,45.4661,45.5135,459023.0
2019-08-13 14:30:00,57.61,57.62,57.47,57.53,756958.0,45.5135,45.5214,45.4029,45.4503,756958.0
2019-08-13 15:00:00,57.52,57.63,57.48,57.51,640035.0,45.4424,45.5293,45.4108,45.4345,640035.0
2019-08-13 15:30:00,57.5,57.51,57.13,57.2,2894786.0,45.4266,45.4345,45.1343,45.1896,2894786.0
2019-08-14 09:30:00,57.35,57.43,57.1,57.16,1207306.0,45.3081,45.3713,45.1106,45.158,1207306.0
2019-08-14 10:00:00,57.15,57.4,56.97,57.4,777194.0,45.1501,45.3476,45.0079,45.3476,777194.0
2019-08-14 10:30:00,57.4,57.71,57.35,57.64,785567.0,45.3476,45.5925,45.3081,45.5372,785567.0
2019-08-14 11:00:00,57.64,57.88,57.59,57.67,661769.0,45.5372,45.7268,45.4977,45.5609,661769.0
2019-08-14 11:30:00,57.68,57.8,57.5,57.59,617614.0,45.5688,45.6636,45.4266,45.4977,617614.0
2019-08-14 12:00:00,57.58,57.66,57.2,57.59,470913.0,45.4898,45.553,45.1896,45.4977,470913.0
2019-08-14 12:30:00,57.58,57.63,57.18,57.22,417420.0,45.4898,45.5293,45.1738,45.2054,417420.0
2019-08-14 13:00:00,57.22,57.41,57.14,57.35,340326.0,45.2054,45.3555,45.1422,45.3081,340326.0
2019-08-14 13:30:00,57.35,57.45,57.31,57.38,207176.0,45.3081,45.3871,45.2765,45.3318,207176.0
2019-08-14 14:00:00,57.37,57.38,57.24,57.27,253538.0,45.3239,45.3318,45.2212,45.2449,253538.0
2019-08-14 14:30:00,57.27,57.27,57.1,57.17,470774.0,45.2449,45.2449,45.1106,45.1659,470774.0
2019-08-14 15:00:00,57.17,57.32,57.0,57.09,559168.0,45.1659,45.2844,45.0316,45.1027,559168.0
2019-08-14 15:30:00,57.08,57.23,56.96,57.07,1204985.0,45.0948,45.2133,45.0,45.0869,1204985.0
2019-08-15 09:30:00,57.15,57.61,56.89,57.59,674454.0,45.1501,45.5135,44.9447,45.4977,674454.0
2019-08-15 10:00:00,57.57,57.84,57.43,57.43,468902.0,45.4819,45.6952,45.3713,45.3713,468902.0
2019-08-15 10:30:00,57.42,57.71,57.3,57.59,417328.0,45.3634,45.5925,45.2686,45.4977,417328.0
2019-08-15 11:00:00,57.59,57.6,57.41,57.52,202736.0,45.4977,45.5056,45.3555,45.4424,202736.0
2019-08-15 11:30:00,57.52,57.56,57.41,57.45,271516.0,45.4424,45.474,45.3555,45.3871,271516.0
2019-08-15 12:00:00,57.45,57.62,57.38,57.54,112787.0,45.3871,45.5214,45.3318,45.4582,112787.0
2019-08-15 12:30:00,57.55,57.57,57.39,57.46,111920.0,45.4661,45.4819,45.3397,45.395,111920.0
2019-08-15 13:00:00,57.45,57.58,57.45,57.47,149428.0,45.3871,45.4898,45.3871,45.4029,149428.0
2019-08-15 13:30:00,57.46,57.55,57.25,57.31,228947.0,45.395,45.4661,45.2291,45.2765,228947.0
2019-08-15 14:00:00,57.31,57.53,57.26,57.48,199638.0,45.2765,45.4503,45.237,45.4108,199638.0
2019-08-15 14:30:00,57.48,57.53,57.38,57.49,214393.0,45.4108,45.4503,45.3318,45.4187,214393.0
2019-08-15 15:00:00,57.49,57.62,57.49,57.61,209396.0,45.4187,45.5214,45.4187,45.5135,209396.0
2019-08-15 15:30:00,57.6,57.78,57.58,57.64,829752.0,45.5056,45.6478,45.4898,45.5372,829752.0
2019-08-16 09:30:00,57.2,57.36,56.97,57.23,828925.0,45.677,45.8048,45.4934,45.701,828925.0
2019-08-16 10:00:00,57.23,57.49,57.23,57.4,270776.0,45.701,45.9086,45.701,45.8367,270776.0
2019-08-16 10:30:00,57.4,57.47,57.2,57.46,261937.0,45.8367,45.8926,45.677,45.8847,261937.0
2019-08-16 11:00:00,57.46,57.59,57.4,57.41,247992.0,45.8847,45.9885,45.8367,45.8447,247992.0
2019-08-16 11:30:00,57.4,57.57,57.35,57.45,165705.0,45.8367,45.9725,45.7968,45.8767,165705.0
2019-08-16 12:00:00,57.45,57.49,57.35,57.43,126777.0,45.8767,45.9086,45.7968,45.8607,126777.0
2019-08-16 12:30:00,57.42,57.56,57.37,57.54,143532.0,45.8527,45.9645,45.8128,45.9485,143532.0
2019-08-16 13:00:00,57.54,57.62,57.47,57.51,162097.0,45.9485,46.0124,45.8926,45.9246,162097.0
2019-08-16 13:30:00,57.51,57.54,57.36,57.41,237341.0,45.9246,45.9485,45.8048,45.8447,237341.0
2019-08-16 14:00:00,57.41,57.5,57.34,57.48,434706.0,45.8447,45.9166,45.7888,45.9006,434706.0
2019-08-16 14:30:00,57.48,57.59,57.46,57.56,212352.0,45.9006,45.9885,45.8847,45.9645,212352.0
2019-08-16 15:00:00,57.56,57.59,57.47,57.5,244758.0,45.9645,45.9885,45.8926,45.9166,244758.0
2019-08-16 15:30:00,57.5,57.54,57.4,57.49,953076.0,45.9166,45.9485,45.8367,45.9086,953076.0
2019-08-19 09:30:00,57.4,57.73,57.23,57.7,302567.0,45.8367,46.1003,45.701,46.0763,302567.0
2019-08-19 10:00:00,57.69,58.06,57.67,57.9,286175.0,46.0683,46.3638,46.0524,46.236,286175.0
2019-08-19 10:30:00,57.9,58.0,57.73,57.99,230094.0,46.236,46.3159,46.1003,46.3079,230094.0
2019-08-19 11:00:00,57.99,58.01,57.86,57.99,179884.0,46.3079,46.3239,46.2041,46.3079,179884.0
2019-08-19 11:30:00,57.98,58.16,57.96,58.14,203014.0,46.2999,46.4436,46.2839,46.4277,203014.0
2019-08-19 12:00:00,58.14,58.15,57.97,58.12,178090.0,46.4277,46.4357,46.2919,46.4117,178090.0
2019-08-19 12:30:00,58.12,58.24,58.09,58.22,226367.0,46.4117,46.5075,46.3877,46.4916,226367.0
2019-08-19 13:00:00,58.22,58.28,58.17,58.23,179729.0,46.4916,46.5395,46.4516,46.4995,179729.0
2019-08-19 13:30:00,58.23,58.23,58.05,58.16,160057.0,46.4995,46.4995,46.3558,46.4436,160057.0
2019-08-19 14:00:00,58.16,58.18,57.92,57.96,166863.0,46.4436,46.4596,46.252,46.2839,166863.0
2019-08-19 14:30:00,57.97,58.04,57.9,57.97,146736.0,46.2919,46.3478,46.236,46.2919,146736.0
2019-08-19 15:00:00,57.97,58.01,57.89,57.96,132665.0,46.2919,46.3239,46.228,46.2839,132665.0
2019-08-19 15:30:00,57.95,58.17,57.93,57.94,570385.0,46.2759,46.4516,46.26,46.268,570385.0
2019-08-20 09:30:00,57.9,58.0,57.61,57.69,313183.0,46.236,46.3159,46.0044,46.0683,313183.0
2019-08-20 10:00:00,57.68,57.87,57.61,57.82,208529.0,46.0603,46.2121,46.0044,46.1721,208529.0
2019-08-20 10:30:00,57.82,57.83,57.68,57.68,190874.0,46.1721,46.1801,46.0603,46.0603,190874.0
2019-08-20 11:00:00,57.69,57.92,57.67,57.88,269638.0,46.0683,46.252,46.0524,46.22,269638.0
2019-08-20 11:30:00,57.89,57.91,57.74,57.77,107569.0,46.228,46.244,46.1082,46.1322,107569.0
2019-08-20 12:00:00,57.77,57.86,57.77,57.8,130148.0,46.1322,46.2041,46.1322,46.1562,130148.0
2019-08-20 12:30:00,57.81,57.88,57.73,57.88,66133.0,46.1641,46.22,46.1003,46.22,66133.0
2019-08-20 13:00:00,57.88,57.98,57.85,57.88,111207.0,46.22,46.2999,46.1961,46.22,111207.0
2019-08-20 13:30:00,57.88,57.9,57.64,57.7,132026.0,46.22,46.236,46.0284,46.0763,132026.0
2019-08-20 14:00:00,57.7,57.72,57.58,57.69,158219.0,46.0763,46.0923,45.9805,46.0683,158219.0
2019-08-20 14:30:00,57.69,57.74,57.58,57.67,106191.0,46.0683,46.1082,45.9805,46.0524,106191.0
2019-08-20 15:00:00,57.66,57.87,57.61,57.82,223151.0,46.0444,46.2121,46.0044,46.1721,223151.0
2019-08-20 15:30:00,57.81,57.82,57.58,57.71,603162.0,46.1641,46.1721,45.9805,46.0843,603162.0
2019-08-21 09:30:00,57.66,57.79,57.56,57.69,257448.0,46.0444,46.1482,45.9645,46.0683,257448.0
2019-08-21 10:00:00,57.69,57.72,57.51,57.56,194736.0,46.0683,46.0923,45.9246,45.9645,194736.0
2019-08-21 10:30:00,57.56,57.6,57.45,57.52,222066.0,45.9645,45.9965,45.8767,45.9326,222066.0
2019-08-21 11:00:00,57.51,57.52,57.38,57.46,246023.0,45.9246,45.9326,45.8208,45.8847,246023.0
2019-08-21 11:30:00,57.46,57.56,57.43,57.51,132858.0,45.8847,45.9645,45.8607,45.9246,132858.0
2019-08-21 12:00:00,57.51,57.54,57.44,57.5,119178.0,45.9246,45.9485,45.8687,45.9166,119178.0
2019-08-21 12:30:00,57.5,57.63,57.49,57.61,175813.0,45.9166,46.0204,45.9086,46.0044,175813.0
2019-08-21 13:00:00,57.6,57.75,57.59,57.71,172082.0,45.9965,46.1162,45.9885,46.0843,172082.0
2019-08-21 13:30:00,57.71,57.72,57.64,57.71,158233.0,46.0843,46.0923,46.0284,46.0843,158233.0
2019-08-21 14:00:00,57.71,57.8,57.59,57.79,193268.0,46.0843,46.1562,45.9885,46.1482,193268.0
2019-08-21 14:30:00,57.79,57.81,57.64,57.74,169349.0,46.1482,46.1641,46.0284,46.1082,169349.0
2019-08-21 15:00:00,57.73,57.79,57.65,57.69,246316.0,46.1003,46.1482,46.0364,46.0683,246316.0
2019-08-21 15:30:00,57.69,57.97,57.68,57.95,603677.0,46.0683,46.2919,46.0603,46.2759,603677.0
2019-08-22 09:30:00,58.0,58.26,57.9,58.16,333920.0,46.3159,46.5235,46.236,46.4436,333920.0
2019-08-22 10:00:00,58.16,58.19,58.05,58.15,186335.0,46.4436,46.4676,46.3558,46.4357,186335.0
2019-08-22 10:30:00,58.14,58.14,57.82,57.82,349002.0,46.4277,46.4277,46.1721,46.1721,349002.0
2019-08-22 11:00:00,57.82,58.07,57.78,57.97,267894.0,46.1721,46.3718,46.1402,46.2919,267894.0
2019-08-22 11:30:00,57.96,58.15,57.94,58.15,164468.0,46.2839,46.4357,46.268,46.4357,164468.0
2019-08-22 12:00:00,58.15,58.21,58.12,58.16,140357.0,46.4357,46.4836,46.4117,46.4436,140357.0
2019-08-22 12:30:00,58.15,58.24,58.12,58.18,100900.0,46.4357,46.5075,46.4117,46.4596,100900.0
2019-08-22 13:00:00,58.18,58.29,58.17,58.25,169205.0,46.4596,46.5475,46.4516,46.5155,169205.0
2019-08-22 13:30:00,58.25,58.3,58.21,58.3,116365.0,46.5155,46.5554,46.4836,46.5554,116365.0
2019-08-22 14:00:00,58.3,58.34,58.26,58.32,92776.0,46.5554,46.5874,46.5235,46.5714,92776.0
2019-08-22 14:30:00,58.33,58.44,58.28,58.38,174100.0,46.5794,46.6672,46.5395,46.6193,174100.0
2019-08-22 15:00:00,58.39,58.4,58.3,58.36,160027.0,46.6273,46.6353,46.5554,46.6033,160027.0
2019-08-22 15:30:00,58.37,58.58,58.35,58.46,721423.0,46.6113,46.779,46.5954,46.6832,721423.0
2019-08-23 09:30:00,58.6,58.84,58.5,58.52,249516.0,46.795,46.9867,46.7151,46.7311,249516.0
2019-08-23 10:00:00,58.51,58.7,58.38,58.62,219165.0,46.7231,46.8749,46.6193,46.811,219165.0
2019-08-23 10:30:00,58.62,58.82,58.55,58.69,148169.0,46.811,46.9707,46.7551,46.8669,148169.0
2019-08-23 11:00:00,58.69,58.69,58.06,58.41,342216.0,46.8669,46.8669,46.3638,46.6433,342216.0
2019-08-23 11:30:00,58.4,58.46,58.26,58.29,140634.0,46.6353,46.6832,46.5235,46.5475,140634.0
2019-08-23 12:00:00,58.3,58.37,58.13,58.16,151815.0,46.5554,46.6113,46.4197,46.4436,151815.0
2019-08-23 12:30:00,58.15,58.28,58.14,58.22,186943.0,46.4357,46.5395,46.4277,46.4916,186943.0
2019-08-23 13:00:00,58.22,58.3,58.16,58.17,122509.0,46.4916,46.5554,46.4436,46.4516,122509.0
2019-08-23 13:30:00,58.17,58.28,58.08,58.25,150763.0,46.4516,46.5395,46.3798,46.5155,150763.0
2019-08-23 14:00:00,58.25,58.25,58.06,58.11,107799.0,46.5155,46.5155,46.3638,46.4037,107799.0
2019-08-23 14:30:00,58.11,58.18,57.95,57.98,156341.0,46.4037,46.4596,46.2759,46.2999,156341.0
2019-08-23 15:00:00,57.97,57.99,57.73,57.73,235645.0,46.2919,46.3079,46.1003,46.1003,235645.0
2019-08-23 15:30:00,57.73,57.75,57.41,57.71,645222.0,46.1003,46.1162,45.8447,46.0843,645222.0
2019-08-26 09:30:00,57.71,58.11,57.6,58.03,342373.0,46.0843,46.4037,45.9965,46.3398,342373.0
2019-08-26 10:00:00,58.03,58.03,57.85,57.94,170140.0,46.3398,46.3398,46.1961,46.268,170140.0
2019-08-26 10:30:00,57.94,57.95,57.77,57.91,112175.0,46.268,46.2759,46.1322,46.244,112175.0
2019-08-26 11:00:00,57.91,58.1,57.89,58.0,175954.0,46.244,46.3957,46.228,46.3159,175954.0
2019-08-26 11:30:00,57.99,58.04,57.93,57.98,149233.0,46.3079,46.3478,46.26,46.2999,149233.0
2019-08-26 12:00:00,57.99,58.19,57.99,58.16,106405.0,46.3079,46.4676,46.3079,46.4436,106405.0
2019-08-26 12:30:00,58.16,58.18,58.1,58.14,93521.0,46.4436,46.4596,46.3957,46.4277,93521.0
2019-08-26 13:00:00,58.14,58.16,58.05,58.08,99334.0,46.4277,46.4436,46.3558,46.3798,99334.0
2019-08-26 13:30:00,58.07,58.07,57.98,58.05,118214.0,46.3718,46.3718,46.2999,46.3558,118214.0
2019-08-26 14:00:00,58.05,58.05,57.93,58.01,211230.0,46.3558,46.3558,46.26,46.3239,211230.0
2019-08-26 14:30:00,58.01,58.09,58.0,58.08,171140.0,46.3239,46.3877,46.3159,46.3798,171140.0
2019-08-26 15:00:00,58.08,58.22,58.05,58.14,204798.0,46.3798,46.4916,46.3558,46.4277,204798.0
2019-08-26 15:30:00,58.14,58.34,58.09,58.34,819969.0,46.4277,46.5874,46.3877,46.5874,819969.0
2019-08-27 09:30:00,58.46,58.68,58.36,58.52,312024.0,46.6832,46.8589,46.6033,46.7311,312024.0
2019-08-27 10:00:00,58.52,58.52,58.18,58.27,227751.0,46.7311,46.7311,46.4596,46.5315,227751.0
2019-08-27 10:30:00,58.29,58.35,58.27,58.35,130152.0,46.5475,46.5954,46.5315,46.5954,130152.0
2019-08-27 11:00:00,58.36,58.42,58.18,58.21,293091.0,46.6033,46.6513,46.4596,46.4836,293091.0
2019-08-27 11:30:00,58.2,58.25,57.99,58.04,421896.0,46.4756,46.5155,46.3079,46.3478,421896.0
2019-08-27 12:00:00,58.04,58.08,57.93,58.03,500538.0,46.3478,46.3798,46.26,46.3398,500538.0
2019-08-27 12:30:00,58.03,58.19,57.94,58.06,248934.0,46.3398,46.4676,46.268,46.3638,248934.0
2019-08-27 13:00:00,58.07,58.08,57.95,58.04,199076.0,46.3718,46.3798,46.2759,46.3478,199076.0
2019-08-27 13:30:00,58.03,58.21,58.01,58.1,420994.0,46.3398,46.4836,46.3239,46.3957,420994.0
2019-08-27 14:00:00,58.09,58.16,57.98,58.03,263367.0,46.3877,46.4436,46.2999,46.3398,263367.0
2019-08-27 14:30:00,58.02,58.04,57.95,57.96,339451.0,46.3318,46.3478,46.2759,46.2839,339451.0
2019-08-27 15:00:00,57.97,58.05,57.73,57.75,522325.0,46.2919,46.3558,46.1003,46.1162,522325.0
2019-08-27 15:30:00,57.75,57.94,57.7,57.76,1031298.0,46.1162,46.268,46.0763,46.1242,1031298.0
2019-08-28 09:30:00,57.96,58.16,57.87,58.12,420827.0,46.2839,46.4436,46.2121,46.4117,420827.0
2019-08-28 10:00:00,58.12,58.3,58.05,58.23,308060.0,46.4117,46.5554,46.3558,46.4995,308060.0
2019-08-28 10:30:00,58.23,58.34,58.18,58.23,459125.0,46.4995,46.5874,46.4596,46.4995,459125.0
2019-08-28 11:00:00,58.23,58.33,58.11,58.13,334916.0,46.4995,46.5794,46.4037,46.4197,334916.0
2019-08-28 11:30:00,58.12,58.12,57.93,57.99,273891.0,46.4117,46.4117,46.26,46.3079,273891.0
2019-08-28 12:00:00,57.99,58.01,57.78,57.8,190173.0,46.3079,46.3239,46.1402,46.1562,190173.0
2019-08-28 12:30:00,57.8,57.9,57.71,57.84,141636.0,46.1562,46.236,46.0843,46.1881,141636.0
2019-08-28 13:00:00,57.85,57.9,57.8,57.81,185493.0,46.1961,46.236,46.1562,46.1641,185493.0
2019-08-28 13:30:00,57.82,57.9,57.75,57.76,180358.0,46.1721,46.236,46.1162,46.1242,180358.0
2019-08-28 14:00:00,57.76,57.81,57.61,57.63,209431.0,46.1242,46.1641,46.0044,46.0204,209431.0
2019-08-28 14:30:00,57.63,57.82,57.61,57.76,261938.0,46.0204,46.1721,46.0044,46.1242,261938.0
2019-08-28 15:00:00,57.75,57.77,57.65,57.75,339651.0,46.1162,46.1322,46.0364,46.1162,339651.0
2019-08-28 15:30:00,57.75,57.86,57.72,57.81,527939.0,46.1162,46.2041,46.0923,46.1641,527939.0
2019-08-29 09:30:00,58.1,58.15,57.74,57.83,406883.0,46.3957,46.4357,46.1082,46.1801,406883.0
2019-08-29 10:00:00,57.83,57.87,57.59,57.77,255761.0,46.1801,46.2121,45.9885,46.1322,255761.0
2019-08-29 10:30:00,57.76,57.87,57.63,57.71,417176.0,46.1242,46.2121,46.0204,46.0843,417176.0
2019-08-29 11:00:00,57.7,57.77,57.63,57.68,264137.0,46.0763,46.1322,46.0204,46.0603,264137.0
2019-08-29 11:30:00,57.68,57.9,57.67,57.86,343822.0,46.0603,46.236,46.0524,46.2041,343822.0
2019-08-29 12:00:00,57.85,57.89,57.79,57.86,233581.0,46.1961,46.228,46.1482,46.2041,233581.0
2019-08-29 12:30:00,57.86,57.97,57.85,57.91,488509.0,46.2041,46.2919,46.1961,46.244,488509.0
2019-08-29 13:00:00,57.91,57.94,57.81,57.86,160238.0,46.244,46.268,46.1641,46.2041,160238.0
2019-08-29 13:30:00,57.87,57.91,57.82,57.87,134246.0,46.2121,46.244,46.1721,46.2121,134246.0
2019-08-29 14:00:00,57.88,57.93,57.83,57.89,153142.0,46.22,46.26,46.1801,46.228,153142.0
2019-08-29 14:30:00,57.89,57.95,57.86,57.92,169140.0,46.228,46.2759,46.2041,46.252,169140.0
2019-08-29 15:00:00,57.92,57.98,57.85,57.89,273475.0,46.252,46.2999,46.1961,46.228,273475.0
2019-08-29 15:30:00,57.9,58.14,57.89,58.12,635141.0,46.236,46.4277,46.228,46.4117,635141.0
2019-08-30 09:30:00,58.17,58.28,57.93,58.02,400111.0,46.4516,46.5395,46.26,46.3318,400111.0
2019-08-30 10:00:00,58.03,58.13,58.01,58.07,429310.0,46.3398,46.4197,46.3239,46.3718,429310.0
2019-08-30 10:30:00,58.07,58.11,57.99,58.03,324970.0,46.3718,46.4037,46.3079,46.3398,324970.0
2019-08-30 11:00:00,58.03,58.04,57.82,57.82,298712.0,46.3398,46.3478,46.1721,46.1721,298712.0
2019-08-30 11:30:00,57.82,57.95,57.81,57.92,337367.0,46.1721,46.2759,46.1641,46.252,337367.0
2019-08-30 12:00:00,57.92,57.97,57.88,57.96,434745.0,46.252,46.2919,46.22,46.2839,434745.0
2019-08-30 12:30:00,57.96,58.15,57.9,58.1,875782.0,46.2839,46.4357,46.236,46.3957,875782.0
2019-08-30 13:00:00,58.09,58.11,57.96,58.02,215710.0,46.3877,46.4037,46.2839,46.3318,215710.0
2019-08-30 13:30:00,58.02,58.08,58.0,58.06,193811.0,46.3318,46.3798,46.3159,46.3638,193811.0
2019-08-30 14:00:00,58.07,58.11,58.04,58.06,221799.0,46.3718,46.4037,46.3478,46.3638,221799.0
2019-08-30 14:30:00,58.06,58.11,57.99,58.09,249067.0,46.3638,46.4037,46.3079,46.3877,249067.0
2019-08-30 15:00:00,58.09,58.22,58.03,58.21,326366.0,46.3877,46.4916,46.3398,46.4836,326366.0
2019-08-30 15:30:00,58.21,58.45,58.15,58.24,1489774.0,46.4836,46.6752,46.4357,46.5075,1489774.0
2019-09-03 09:30:00,58.28,58.78,58.2,58.78,593707.0,46.5395,46.9387,46.4756,46.9387,593707.0
2019-09-03 10:00:00,58.79,59.06,58.73,58.98,797659.0,46.9467,47.1623,46.8988,47.0985,797659.0
2019-09-03 10:30:00,58.98,59.1,58.95,59.0,495844.0,47.0985,47.1943,47.0745,47.1144,495844.0
2019-09-03 11:00:00,59.0,59.4,59.0,59.31,602640.0,47.1144,47.4338,47.1144,47.362,602640.0
2019-09-03 11:30:00,59.32,59.44,59.26,59.37,324676.0,47.37,47.4658,47.322,47.4099,324676.0
2019-09-03 12:00:00,59.38,59.43,59.29,59.41,251878.0,47.4179,47.4578,47.346,47.4418,251878.0
2019-09-03 12:30:00,59.4,59.57,59.31,59.52,369264.0,47.4338,47.5696,47.362,47.5297,369264.0
2019-09-03 13:00:00,59.51,59.72,59.48,59.7,288234.0,47.5217,47.6894,47.4977,47.6734,288234.0
2019-09-03 13:30:00,59.7,59.73,59.51,59.52,324885.0,47.6734,47.6974,47.5217,47.5297,324885.0
2019-09-03 14:00:00,59.51,59.52,59.31,59.38,661801.0,47.5217,47.5297,47.362,47.4179,661801.0
2019-09-03 14:30:00,59.38,59.57,59.31,59.54,429002.0,47.4179,47.5696,47.362,47.5456,429002.0
2019-09-03 15:00:00,59.55,59.67,59.48,59.64,390070.0,47.5536,47.6494,47.4977,47.6255,390070.0
2019-09-03 15:30:00,59.64,59.8,59.58,59.77,1311078.0,47.6255,47.7533,47.5776,47.7293,1311078.0
2019-09-04 09:30:00,59.99,60.15,59.86,60.06,558435.0,47.905,48.0328,47.8012,47.9609,558435.0
2019-09-04 10:00:00,60.05,60.1,59.9,60.09,347859.0,47.9529,47.9928,47.8331,47.9848,347859.0
2019-09-04 10:30:00,60.08,60.09,59.84,59.99,329022.0,47.9769,47.9848,47.7852,47.905,329022.0
2019-09-04 11:00:00,60.0,60.3,59.97,60.28,337064.0,47.913,48.1525,47.889,48.1366,337064.0
2019-09-04 11:30:00,60.28,60.59,60.23,60.59,262063.0,48.1366,48.3841,48.0966,48.3841,262063.0
2019-09-04 12:00:00,60.59,60.65,60.36,60.39,314531.0,48.3841,48.432,48.2004,48.2244,314531.0
2019-09-04 12:30:00,60.39,60.42,60.22,60.3,186099.0,48.2244,48.2484,48.0887,48.1525,186099.0
2019-09-04 13:00:00,60.29,60.38,60.27,60.3,141742.0,48.1446,48.2164,48.1286,48.1525,141742.0
2019-09-04 13:30:00,60.31,60.36,60.2,60.27,187498.0,48.1605,48.2004,48.0727,48.1286,187498.0
2019-09-04 14:00:00,60.27,60.27,60.03,60.12,203688.0,48.1286,48.1286,47.9369,48.0088,203688.0
2019-09-04 14:30:00,60.12,60.22,60.08,60.21,160871.0,48.0088,48.0887,47.9769,48.0807,160871.0
2019-09-04 15:00:00,60.22,60.27,59.72,59.75,381875.0,48.0887,48.1286,47.6894,47.7133,381875.0
2019-09-04 15:30:00,59.75,60.16,59.75,60.1,585871.0,47.7133,48.0407,47.7133,47.9928,585871.0
2019-09-05 09:30:00,59.72,59.9,59.32,59.82,432446.0,47.6894,47.8331,47.37,47.7692,432446.0
2019-09-05 10:00:00,59.82,59.89,59.13,59.16,464843.0,47.7692,47.8251,47.2182,47.2422,464843.0
2019-09-05 10:30:00,59.17,59.48,59.1,59.45,313133.0,47.2502,47.4977,47.1943,47.4738,313133.0
2019-09-05 11:00:00,59.46,59.5,59.29,59.4,195506.0,47.4818,47.5137,47.346,47.4338,195506.0
2019-09-05 11:30:00,59.4,59.58,59.38,59.57,506460.0,47.4338,47.5776,47.4179,47.5696,506460.0
2019-09-05 12:00:00,59.57,59.67,59.54,59.61,233718.0,47.5696,47.6494,47.5456,47.6015,233718.0
2019-09-05 12:30:00,59.62,59.62,59.45,59.51,194084.0,47.6095,47.6095,47.4738,47.5217,194084.0
2019-09-05 13:00:00,59.51,59.52,59.34,59.4,216297.0,47.5217,47.5297,47.3859,47.4338,216297.0
2019-09-05 13:30:00,59.4,59.43,59.35,59.37,155834.0,47.4338,47.4578,47.3939,47.4099,155834.0
2019-09-05 14:00:00,59.37,59.44,59.32,59.44,180640.0,47.4099,47.4658,47.37,47.4658,180640.0
2019-09-05 14:30:00,59.43,59.59,59.42,59.56,201502.0,47.4578,47.5856,47.4498,47.5616,201502.0
2019-09-05 15:00:00,59.56,59.62,59.54,59.57,226141.0,47.5616,47.6095,47.5456,47.5696,226141.0
2019-09-05 15:30:00,59.56,59.57,59.31,59.48,824325.0,47.5616,47.5696,47.362,47.4977,824325.0
2019-09-06 09:30:00,59.76,59.77,59.42,59.5,472478.0,47.7213,47.7293,47.4498,47.5137,472478.0
2019-09-06 10:00:00,59.51,59.74,59.51,59.73,265158.0,47.5217,47.7053,47.5217,47.6974,265158.0
2019-09-06 10:30:00,59.73,59.76,59.54,59.6,176242.0,47.6974,47.7213,47.5456,47.5936,176242.0
2019-09-06 11:00:00,59.61,59.72,59.56,59.69,203376.0,47.6015,47.6894,47.5616,47.6654,203376.0
2019-09-06 11:30:00,59.69,59.74,59.64,59.7,165975.0,47.6654,47.7053,47.6255,47.6734,165975.0
2019-09-06 12:00:00,59.7,59.87,59.7,59.85,153244.0,47.6734,47.8092,47.6734,47.7932,153244.0
2019-09-06 12:30:00,59.85,59.9,59.75,59.88,155211.0,47.7932,47.8331,47.7133,47.8171,155211.0
2019-09-06 13:00:00,59.88,59.9,59.79,59.86,176419.0,47.8171,47.8331,47.7453,47.8012,176419.0
2019-09-06 13:30:00,59.85,59.85,59.72,59.73,191293.0,47.7932,47.7932,47.6894,47.6974,191293.0
2019-09-06 14:00:00,59.73,59.73,59.56,59.58,253194.0,47.6974,47.6974,47.5616,47.5776,253194.0
2019-09-06 14:30:00,59.59,59.86,59.58,59.84,171450.0,47.5856,47.8012,47.5776,47.7852,171450.0
2019-09-06 15:00:00,59.84,59.86,59.72,59.76,233067.0,47.7852,47.8012,47.6894,47.7213,233067.0
2019-09-06 15:30:00,59.76,59.82,59.65,59.68,726266.0,47.7213,47.7692,47.6335,47.6574,726266.0
2019-09-09 09:30:00,59.46,59.6,59.04,59.09,364555.0,47.4818,47.5936,47.1464,47.1863,364555.0
2019-09-09 10:00:00,59.09,59.19,58.88,59.17,381688.0,47.1863,47.2661,47.0186,47.2502,381688.0
2019-09-09 10:30:00,59.17,59.46,59.16,59.25,286762.0,47.2502,47.4818,47.2422,47.3141,286762.0
2019-09-09 11:00:00,59.25,59.27,59.12,59.14,207682.0,47.3141,47.33,47.2102,47.2262,207682.0
2019-09-09 11:30:00,59.15,59.19,59.0,59.03,194386.0,47.2342,47.2661,47.1144,47.1384,194386.0
2019-09-09 12:00:00,59.03,59.06,58.97,59.02,209331.0,47.1384,47.1623,47.0905,47.1304,209331.0
2019-09-09 12:30:00,59.01,59.09,58.96,59.05,178726.0,47.1224,47.1863,47.0825,47.1543,178726.0
2019-09-09 13:00:00,59.05,59.1,58.96,58.98,161515.0,47.1543,47.1943,47.0825,47.0985,161515.0
2019-09-09 13:30:00,58.99,59.01,58.91,58.98,158781.0,47.1064,47.1224,47.0426,47.0985,158781.0
2019-09-09 14:00:00,58.99,59.01,58.96,58.98,177255.0,47.1064,47.1224,47.0825,47.0985,177255.0
2019-09-09 14:30:00,58.98,59.05,58.96,58.97,179341.0,47.0985,47.1543,47.0825,47.0905,179341.0
2019-09-09 15:00:00,58.98,58.99,58.85,58.86,242829.0,47.0985,47.1064,46.9946,47.0026,242829.0
2019-09-09 15:30:00,58.86,59.12,58.81,59.02,783374.0,47.0026,47.2102,46.9627,47.1304,783374.0
2019-09-10 09:30:00,58.9,59.14,58.63,58.99,370689.0,47.0346,47.2262,46.819,47.1064,370689.0
2019-09-10 10:00:00,59.0,59.07,58.85,58.86,275913.0,47.1144,47.1703,46.9946,47.0026,275913.0
2019-09-10 10:30:00,58.86,58.86,58.61,58.8,258479.0,47.0026,47.0026,46.803,46.9547,258479.0
2019-09-10 11:00:00,58.8,58.86,58.7,58.73,161133.0,46.9547,47.0026,46.8749,46.8988,161133.0
2019-09-10 11:30:00,58.73,58.77,58.58,58.67,166028.0,46.8988,46.9308,46.779,46.8509,166028.0
2019-09-10 12:00:00,58.67,58.79,58.65,58.68,166378.0,46.8509,46.9467,46.8349,46.8589,166378.0
2019-09-10 12:30:00,58.68,58.89,58.66,58.89,117409.0,46.8589,47.0266,46.8429,47.0266,117409.0
2019-09-10 13:00:00,58.89,59.0,58.8,58.8,134554.0,47.0266,47.1144,46.9547,46.9547,134554.0
2019-09-10 13:30:00,58.81,58.82,58.69,58.72,124494.0,46.9627,46.9707,46.8669,46.8908,124494.0
2019-09-10 14:00:00,58.71,58.74,58.57,58.67,251341.0,46.8828,46.9068,46.771,46.8509,251341.0
2019-09-10 14:30:00,58.67,58.9,58.66,58.9,156476.0,46.8509,47.0346,46.8429,47.0346,156476.0
2019-09-10 15:00:00,58.9,58.94,58.84,58.94,204077.0,47.0346,47.0665,46.9867,47.0665,204077.0
2019-09-10 15:30:00,58.93,59.19,58.78,59.19,684339.0,47.0585,47.2661,46.9387,47.2661,684339.0
2019-09-11 09:30:00,59.09,59.41,58.87,59.17,236455.0,47.1863,47.4418,47.0106,47.2502,236455.0
2019-09-11 10:00:00,59.18,59.22,59.04,59.19,237286.0,47.2582,47.2901,47.1464,47.2661,237286.0
2019-09-11 10:30:00,59.19,59.21,59.06,59.18,185329.0,47.2661,47.2821,47.1623,47.2582,185329.0
2019-09-11 11:00:00,59.17,59.47,59.17,59.44,257779.0,47.2502,47.4897,47.2502,47.4658,257779.0
2019-09-11 11:30:00,59.45,59.71,59.43,59.68,305697.0,47.4738,47.6814,47.4578,47.6574,305697.0
2019-09-11 12:00:00,59.67,59.71,59.56,59.67,203789.0,47.6494,47.6814,47.5616,47.6494,203789.0
2019-09-11 12:30:00,59.68,59.7,59.54,59.64,204354.0,47.6574,47.6734,47.5456,47.6255,204354.0
2019-09-11 13:00:00,59.64,59.65,59.57,59.64,97449.0,47.6255,47.6335,47.5696,47.6255,97449.0
2019-09-11 13:30:00,59.65,59.79,59.59,59.66,157660.0,47.6335,47.7453,47.5856,47.6415,157660.0
2019-09-11 14:00:00,59.67,59.67,59.48,59.55,170817.0,47.6494,47.6494,47.4977,47.5536,170817.0
2019-09-11 14:30:00,59.56,59.64,59.48,59.55,156111.0,47.5616,47.6255,47.4977,47.5536,156111.0
2019-09-11 15:00:00,59.55,59.68,59.54,59.65,195949.0,47.5536,47.6574,47.5456,47.6335,195949.0
2019-09-11 15:30:00,59.66,59.7,59.55,59.69,696853.0,47.6415,47.6734,47.5536,47.6654,696853.0
2019-09-12 09:30:00,60.0,60.26,59.66,59.72,372230.0,47.913,48.1206,47.6415,47.6894,372230.0
2019-09-12 10:00:00,59.75,60.0,59.56,59.82,277748.0,47.7133,47.913,47.5616,47.7692,277748.0
2019-09-12 10:30:00,59.82,60.18,59.79,60.15,285208.0,47.7692,48.0567,47.7453,48.0328,285208.0
2019-09-12 11:00:00,60.15,60.25,60.06,60.21,290290.0,48.0328,48.1126,47.9609,48.0807,290290.0
2019-09-12 11:30:00,60.22,60.38,60.12,60.37,212575.0,48.0887,48.2164,48.0088,48.2084,212575.0
2019-09-12 12:00:00,60.37,60.37,60.04,60.09,264386.0,48.2084,48.2084,47.9449,47.9848,264386.0
2019-09-12 12:30:00,60.09,60.09,59.95,59.99,167343.0,47.9848,47.9848,47.873,47.905,167343.0
2019-09-12 13:00:00,59.98,60.05,59.91,59.92,141354.0,47.897,47.9529,47.8411,47.8491,141354.0
2019-09-12 13:30:00,59.93,60.0,59.9,59.95,124625.0,47.8571,47.913,47.8331,47.873,124625.0
2019-09-12 14:00:00,59.96,59.98,59.88,59.98,175359.0,47.881,47.897,47.8171,47.897,175359.0
2019-09-12 14:30:00,59.98,60.08,59.94,60.07,137787.0,47.897,47.9769,47.8651,47.9689,137787.0
2019-09-12 15:00:00,60.07,60.1,60.02,60.02,193772.0,47.9689,47.9928,47.9289,47.9289,193772.0
2019-09-12 15:30:00,60.03,60.07,59.94,59.99,572229.0,47.9369,47.9689,47.8651,47.905,572229.0
2019-09-13 09:30:00,59.77,60.19,59.53,60.18,502475.0,47.7293,48.0647,47.5377,48.0567,502475.0
2019-09-13 10:00:00,60.19,60.3,59.99,60.01,419608.0,48.0647,48.1525,47.905,47.921,419608.0
2019-09-13 10:30:00,60.02,60.04,59.9,59.94,173320.0,47.9289,47.9449,47.8331,47.8651,173320.0
2019-09-13 11:00:00,59.93,60.08,59.88,59.9,218732.0,47.8571,47.9769,47.8171,47.8331,218732.0
2019-09-13 11:30:00,59.91,59.91,59.75,59.81,188003.0,47.8411,47.8411,47.7133,47.7612,188003.0
2019-09-13 12:00:00,59.82,59.83,59.64,59.64,159966.0,47.7692,47.7772,47.6255,47.6255,159966.0
2019-09-13 12:30:00,59.63,59.8,59.61,59.75,137933.0,47.6175,47.7533,47.6015,47.7133,137933.0
2019-09-13 13:00:00,59.74,59.77,59.6,59.72,137702.0,47.7053,47.7293,47.5936,47.6894,137702.0
2019-09-13 13:30:00,59.71,59.93,59.67,59.88,223936.0,47.6814,47.8571,47.6494,47.8171,223936.0
2019-09-13 14:00:00,59.88,60.05,59.87,59.93,200240.0,47.8171,47.9529,47.8092,47.8571,200240.0
2019-09-13 14:30:00,59.93,59.98,59.89,59.92,185329.0,47.8571,47.897,47.8251,47.8491,185329.0
2019-09-13 15:00:00,59.94,60.09,59.86,60.0,325202.0,47.8651,47.9848,47.8012,47.913,325202.0
2019-09-13 15:30:00,59.99,60.16,59.9,60.11,849016.0,47.905,48.0407,47.8331,48.0008,849016.0
2019-09-16 09:30:00,60.2,60.29,59.79,60.07,308912.0,48.0727,48.1446,47.7453,47.9689,308912.0
2019-09-16 10:00:00,60.07,60.12,59.84,59.87,263183.0,47.9689,48.0088,47.7852,47.8092,263183.0
2019-09-16 10:30:00,59.86,59.95,59.72,59.9,224143.0,47.8012,47.873,47.6894,47.8331,224143.0
2019-09-16 11:00:00,59.9,59.98,59.81,59.86,175734.0,47.8331,47.897,47.7612,47.8012,175734.0
2019-09-16 11:30:00,59.86,59.91,59.8,59.81,136494.0,47.8012,47.8411,47.7533,47.7612,136494.0
2019-09-16 12:00:00,59.82,59.92,59.81,59.85,101985.0,47.7692,47.8491,47.7612,47.7932,101985.0
2019-09-16 12:30:00,59.85,59.88,59.72,59.79,113647.0,47.7932,47.8171,47.6894,47.7453,113647.0
2019-09-16 13:00:00,59.78,59.85,59.72,59.8,86038.0,47.7373,47.7932,47.6894,47.7533,86038.0
2019-09-16 13:30:00,59.8,59.92,59.75,59.89,118628.0,47.7533,47.8491,47.7133,47.8251,118628.0
2019-09-16 14:00:00,59.89,59.95,59.87,59.88,117786.0,47.8251,47.873,47.8092,47.8171,117786.0
2019-09-16 14:30:00,59.88,59.94,59.85,59.9,120186.0,47.8171,47.8651,47.7932,47.8331,120186.0
2019-09-16 15:00:00,59.9,59.98,59.89,59.95,151605.0,47.8331,47.897,47.8251,47.873,151605.0
2019-09-16 15:30:00,59.95,60.0,59.85,59.86,524335.0,47.873,47.913,47.7932,47.8012,524335.0
2019-09-17 09:30:00,59.95,60.53,59.95,60.51,428358.0,47.873,48.3362,47.873,48.3202,428358.0
2019-09-17 10:00:00,60.52,60.82,60.5,60.8,276095.0,48.3282,48.5678,48.3122,48.5518,276095.0
2019-09-17 10:30:00,60.8,60.81,60.58,60.67,167711.0,48.5518,48.5598,48.3761,48.448,167711.0
2019-09-17 11:00:00,60.67,60.76,60.61,60.73,206738.0,48.448,48.5199,48.4001,48.4959,206738.0
2019-09-17 11:30:00,60.73,60.79,60.67,60.69,132600.0,48.4959,48.5438,48.448,48.464,132600.0
2019-09-17 12:00:00,60.7,60.71,60.51,60.52,256859.0,48.472,48.4799,48.3202,48.3282,256859.0
2019-09-17 12:30:00,60.51,60.58,60.42,60.45,172897.0,48.3202,48.3761,48.2484,48.2723,172897.0
2019-09-17 13:00:00,60.45,60.46,60.37,60.4,214812.0,48.2723,48.2803,48.2084,48.2324,214812.0
2019-09-17 13:30:00,60.4,60.64,60.33,60.61,176912.0,48.2324,48.424,48.1765,48.4001,176912.0
2019-09-17 14:00:00,60.61,60.67,60.48,60.5,124176.0,48.4001,48.448,48.2963,48.3122,124176.0
2019-09-17 14:30:00,60.49,60.55,60.45,60.49,131339.0,48.3043,48.3522,48.2723,48.3043,131339.0
2019-09-17 15:00:00,60.5,60.52,60.41,60.48,137591.0,48.3122,48.3282,48.2404,48.2963,137591.0
2019-09-17 15:30:00,60.49,60.64,60.48,60.55,491444.0,48.3043,48.424,48.2963,48.3522,491444.0
2019-09-18 09:30:00,60.8,60.81,60.49,60.59,204006.0,48.5518,48.5598,48.3043,48.3841,204006.0
2019-09-18 10:00:00,60.6,60.76,60.55,60.74,145283.0,48.3921,48.5199,48.3522,48.5039,145283.0
2019-09-18 10:30:00,60.74,60.76,60.61,60.66,227576.0,48.5039,48.5199,48.4001,48.44,227576.0
2019-09-18 11:00:00,60.66,60.88,60.65,60.82,241133.0,48.44,48.6157,48.432,48.5678,241133.0
2019-09-18 11:30:00,60.83,60.91,60.81,60.86,140259.0,48.5758,48.6397,48.5598,48.5997,140259.0
2019-09-18 12:00:00,60.86,60.86,60.67,60.85,125840.0,48.5997,48.5997,48.448,48.5917,125840.0
2019-09-18 12:30:00,60.85,60.89,60.81,60.85,114142.0,48.5917,48.6237,48.5598,48.5917,114142.0
2019-09-18 13:00:00,60.85,60.87,60.81,60.83,134740.0,48.5917,48.6077,48.5598,48.5758,134740.0
2019-09-18 13:30:00,60.82,60.9,60.81,60.82,128521.0,48.5678,48.6317,48.5598,48.5678,128521.0
2019-09-18 14:00:00,60.81,60.81,60.41,60.58,240210.0,48.5598,48.5598,48.2404,48.3761,240210.0
2019-09-18 14:30:00,60.58,60.69,60.3,60.61,254297.0,48.3761,48.464,48.1525,48.4001,254297.0
2019-09-18 15:00:00,60.61,60.71,60.52,60.69,210138.0,48.4001,48.4799,48.3282,48.464,210138.0
2019-09-18 15:30:00,60.69,60.87,60.68,60.8,467197.0,48.464,48.6077,48.456,48.5518,467197.0
2019-09-19 09:30:00,60.9,61.0,60.8,60.83,246324.0,48.6317,48.7115,48.5518,48.5758,246324.0
2019-09-19 10:00:00,60.81,60.96,60.8,60.96,107536.0,48.5598,48.6796,48.5518,48.6796,107536.0
2019-09-19 10:30:00,60.96,61.0,60.88,60.89,77915.0,48.6796,48.7115,48.6157,48.6237,77915.0
2019-09-19 11:00:00,60.89,60.95,60.81,60.94,71348.0,48.6237,48.6716,48.5598,48.6636,71348.0
2019-09-19 11:30:00,60.94,61.05,60.92,61.04,206632.0,48.6636,48.7514,48.6476,48.7435,206632.0
2019-09-19 12:00:00,61.05,61.09,60.99,61.04,104698.0,48.7514,48.7834,48.7035,48.7435,104698.0
2019-09-19 12:30:00,61.03,61.04,60.96,61.0,95794.0,48.7355,48.7435,48.6796,48.7115,95794.0
2019-09-19 13:00:00,61.0,61.1,61.0,61.04,88495.0,48.7115,48.7914,48.7115,48.7435,88495.0
2019-09-19 13:30:00,61.04,61.06,60.99,61.05,84302.0,48.7435,48.7594,48.7035,48.7514,84302.0
2019-09-19 14:00:00,61.05,61.05,60.97,61.03,106545.0,48.7514,48.7514,48.6876,48.7355,106545.0
2019-09-19 14:30:00,61.03,61.08,60.97,61.04,92523.0,48.7355,48.7754,48.6876,48.7435,92523.0
2019-09-19 15:00:00,61.04,61.1,61.0,61.05,166696.0,48.7435,48.7914,48.7115,48.7514,166696.0
2019-09-19 15:30:00,61.05,61.14,60.98,61.05,599764.0,48.7514,48.8233,48.6955,48.7514,599764.0
2019-09-20 09:30:00,61.2,61.25,60.93,60.93,1731225.0,48.8712,48.9112,48.6556,48.6556,1731225.0
2019-09-20 10:00:00,60.94,60.97,60.63,60.77,291172.0,48.6636,48.6876,48.4161,48.5279,291172.0
2019-09-20 10:30:00,60.77,60.85,60.72,60.82,123633.0,48.5279,48.5917,48.4879,48.5678,123633.0
2019-09-20 11:00:00,60.82,61.01,60.73,60.97,185684.0,48.5678,48.7195,48.4959,48.6876,185684.0
2019-09-20 11:30:00,60.97,61.09,60.91,61.07,132402.0,48.6876,48.7834,48.6397,48.7674,132402.0
2019-09-20 12:00:00,61.08,61.08,60.9,60.96,124758.0,48.7754,48.7754,48.6317,48.6796,124758.0
2019-09-20 12:30:00,60.95,60.99,60.91,60.94,90715.0,48.6716,48.7035,48.6397,48.6636,90715.0
2019-09-20 13:00:00,60.94,61.04,60.79,60.96,176902.0,48.6636,48.7435,48.5438,48.6796,176902.0
2019-09-20 13:30:00,60.95,61.13,60.94,61.13,157853.0,48.6716,48.8153,48.6636,48.8153,157853.0
2019-09-20 14:00:00,61.12,61.17,60.98,61.0,141135.0,48.8073,48.8473,48.6955,48.7115,141135.0
2019-09-20 14:30:00,60.99,61.01,60.9,60.96,136328.0,48.7035,48.7195,48.6317,48.6796,136328.0
2019-09-20 15:00:00,60.95,61.12,60.93,61.12,156206.0,48.6716,48.8073,48.6556,48.8073,156206.0
2019-09-20 15:30:00,61.12,61.21,61.03,61.08,604461.0,48.8073,48.8792,48.7355,48.7754,604461.0
2019-09-23 09:30:00,61.06,61.25,60.87,61.1,273978.0,48.7594,48.9112,48.6077,48.7914,273978.0
2019-09-23 10:00:00,61.11,61.19,61.05,61.15,183396.0,48.7994,48.8632,48.7514,48.8313,183396.0
2019-09-23 10:30:00,61.14,61.19,61.08,61.09,161332.0,48.8233,48.8632,48.7754,48.7834,161332.0
2019-09-23 11:00:00,61.1,61.31,61.06,61.19,172808.0,48.7914,48.9591,48.7594,48.8632,172808.0
2019-09-23 11:30:00,61.2,61.29,61.19,61.24,120542.0,48.8712,48.9431,48.8632,48.9032,120542.0
2019-09-23 12:00:00,61.24,61.35,61.24,61.3,85534.0,48.9032,48.991,48.9032,48.9511,85534.0
2019-09-23 12:30:00,61.31,61.41,61.3,61.37,145188.0,48.9591,49.0389,48.9511,49.007,145188.0
2019-09-23 13:00:00,61.37,61.44,61.33,61.43,113122.0,49.007,49.0629,48.975,49.0549,113122.0
2019-09-23 13:30:00,61.43,61.44,61.28,61.31,135185.0,49.0549,49.0629,48.9351,48.9591,135185.0
2019-09-23 14:00:00,61.32,61.36,61.29,61.31,92720.0,48.9671,48.999,48.9431,48.9591,92720.0
2019-09-23 14:30:00,61.31,61.36,61.29,61.31,108426.0,48.9591,48.999,48.9431,48.9591,108426.0
2019-09-23 15:00:00,61.32,61.43,61.31,61.38,143032.0,48.9671,49.0549,48.9591,49.015,143032.0
2019-09-23 15:30:00,61.38,61.42,61.29,61.32,373772.0,49.015,49.0469,48.9431,48.9671,373772.0
2019-09-24 09:30:00,61.52,61.89,61.5,61.89,336528.0,49.1268,49.4222,49.1108,49.4222,336528.0
2019-09-24 10:00:00,61.89,62.32,61.88,62.21,498878.0,49.4222,49.7656,49.4142,49.6778,498878.0
2019-09-24 10:30:00,62.22,62.36,62.17,62.17,296045.0,49.6858,49.7975,49.6458,49.6458,296045.0
2019-09-24 11:00:00,62.17,62.25,62.16,62.2,185207.0,49.6458,49.7097,49.6378,49.6698,185207.0
2019-09-24 11:30:00,62.19,62.22,61.99,62.07,207364.0,49.6618,49.6858,49.5021,49.566,207364.0
2019-09-24 12:00:00,62.07,62.08,61.83,61.86,171622.0,49.566,49.574,49.3743,49.3983,171622.0
2019-09-24 12:30:00,61.86,61.92,61.79,61.88,145169.0,49.3983,49.4462,49.3424,49.4142,145169.0
2019-09-24 13:00:00,61.88,61.94,61.84,61.9,189950.0,49.4142,49.4622,49.3823,49.4302,189950.0
2019-09-24 13:30:00,61.89,62.15,61.88,62.12,194886.0,49.4222,49.6299,49.4142,49.6059,194886.0
2019-09-24 14:00:00,62.12,62.21,62.02,62.05,193651.0,49.6059,49.6778,49.526,49.55,193651.0
2019-09-24 14:30:00,62.05,62.12,61.98,62.06,172989.0,49.55,49.6059,49.4941,49.558,172989.0
2019-09-24 15:00:00,62.07,62.08,61.91,61.92,173919.0,49.566,49.574,49.4382,49.4462,173919.0
2019-09-24 15:30:00,61.91,62.06,61.88,62.03,631874.0,49.4382,49.558,49.4142,49.534,631874.0
2019-09-25 09:30:00,61.97,62.06,61.74,61.83,242552.0,49.4861,49.558,49.3024,49.3743,242552.0
2019-09-25 10:00:00,61.84,61.95,61.66,61.71,294239.0,49.3823,49.4701,49.2386,49.2785,294239.0
2019-09-25 10:30:00,61.72,61.78,61.42,61.44,339815.0,49.2865,49.3344,49.0469,49.0629,339815.0
2019-09-25 11:00:00,61.44,61.63,61.41,61.54,252910.0,49.0629,49.2146,49.0389,49.1427,252910.0
2019-09-25 11:30:00,61.54,61.81,61.51,61.76,166348.0,49.1427,49.3583,49.1188,49.3184,166348.0
2019-09-25 12:00:00,61.77,61.77,61.48,61.55,157286.0,49.3264,49.3264,49.0948,49.1507,157286.0
2019-09-25 12:30:00,61.55,61.62,61.52,61.6,114728.0,49.1507,49.2066,49.1268,49.1907,114728.0
2019-09-25 13:00:00,61.6,61.73,61.6,61.65,116156.0,49.1907,49.2945,49.1907,49.2306,116156.0
2019-09-25 13:30:00,61.66,61.68,61.52,61.57,130789.0,49.2386,49.2545,49.1268,49.1667,130789.0
2019-09-25 14:00:00,61.57,61.64,61.55,61.58,133248.0,49.1667,49.2226,49.1507,49.1747,133248.0
2019-09-25 14:30:00,61.58,61.65,61.53,61.63,143732.0,49.1747,49.2306,49.1348,49.2146,143732.0
2019-09-25 15:00:00,61.64,61.77,61.59,61.73,225232.0,49.2226,49.3264,49.1827,49.2945,225232.0
2019-09-25 15:30:00,61.73,61.83,61.71,61.73,569757.0,49.2945,49.3743,49.2785,49.2945,569757.0
2019-09-26 09:30:00,61.8,61.93,61.72,61.88,159375.0,49.3504,49.4542,49.2865,49.4142,159375.0
2019-09-26 10:00:00,61.88,61.97,61.77,61.77,147363.0,49.4142,49.4861,49.3264,49.3264,147363.0
2019-09-26 10:30:00,61.78,61.82,61.62,61.72,144523.0,49.3344,49.3663,49.2066,49.2865,144523.0
2019-09-26 11:00:00,61.72,61.74,61.59,61.73,105133.0,49.2865,49.3024,49.1827,49.2945,105133.0
2019-09-26 11:30:00,61.73,61.77,61.64,61.65,82245.0,49.2945,49.3264,49.2226,49.2306,82245.0
2019-09-26 12:00:00,61.66,61.83,61.62,61.8,103486.0,49.2386,49.3743,49.2066,49.3504,103486.0
2019-09-26 12:30:00,61.79,61.92,61.76,61.92,66333.0,49.3424,49.4462,49.3184,49.4462,66333.0
2019-09-26 13:00:00,61.91,61.97,61.87,61.94,67536.0,49.4382,49.4861,49.4063,49.4622,67536.0
2019-09-26 13:30:00,61.94,61.96,61.88,61.91,90896.0,49.4622,49.4781,49.4142,49.4382,90896.0
2019-09-26 14:00:00,61.91,62.08,61.9,62.02,122493.0,49.4382,49.574,49.4302,49.526,122493.0
2019-09-26 14:30:00,62.01,62.04,61.88,61.91,159110.0,49.5181,49.542,49.4142,49.4382,159110.0
2019-09-26 15:00:00,61.91,61.99,61.89,61.98,143276.0,49.4382,49.5021,49.4222,49.4941,143276.0
2019-09-26 15:30:00,61.98,61.99,61.83,61.88,580192.0,49.4941,49.5021,49.3743,49.4142,580192.0
2019-09-27 09:30:00,61.89,61.95,61.42,61.69,220945.0,49.4222,49.4701,49.0469,49.2625,220945.0
2019-09-27 10:00:00,61.69,61.84,61.64,61.73,130872.0,49.2625,49.3823,49.2226,49.2945,130872.0
2019-09-27 10:30:00,61.72,61.91,61.64,61.81,107980.0,49.2865,49.4382,49.2226,49.3583,107980.0
2019-09-27 11:00:00,61.82,61.98,61.78,61.95,101345.0,49.3663,49.4941,49.3344,49.4701,101345.0
2019-09-27 11:30:00,61.95,62.0,61.82,61.82,214666.0,49.4701,49.5101,49.3663,49.3663,214666.0
2019-09-27 12:00:00,61.82,61.84,61.62,61.66,116253.0,49.3663,49.3823,49.2066,49.2386,116253.0
2019-09-27 12:30:00,61.66,61.71,61.59,61.61,88690.0,49.2386,49.2785,49.1827,49.1986,88690.0
2019-09-27 13:00:00,61.61,61.71,61.58,61.65,89002.0,49.1986,49.2785,49.1747,49.2306,89002.0
2019-09-27 13:30:00,61.64,61.65,61.5,61.52,70625.0,49.2226,49.2306,49.1108,49.1268,70625.0
2019-09-27 14:00:00,61.51,61.52,61.38,61.45,116425.0,49.1188,49.1268,49.015,49.0709,116425.0
2019-09-27 14:30:00,61.45,61.54,61.41,61.53,207595.0,49.0709,49.1427,49.0389,49.1348,207595.0
2019-09-27 15:00:00,61.53,61.65,61.52,61.56,135025.0,49.1348,49.2306,49.1268,49.1587,135025.0
2019-09-27 15:30:00,61.54,61.8,61.54,61.78,424898.0,49.1427,49.3504,49.1427,49.3344,424898.0
2019-09-30 09:30:00,61.83,62.04,61.78,61.98,245356.0,49.3743,49.542,49.3344,49.4941,245356.0
2019-09-30 10:00:00,61.96,62.03,61.75,61.84,152571.0,49.4781,49.534,49.3104,49.3823,152571.0
2019-09-30 10:30:00,61.84,61.94,61.8,61.92,120765.0,49.3823,49.4622,49.3504,49.4462,120765.0
2019-09-30 11:00:00,61.92,61.96,61.85,61.92,108827.0,49.4462,49.4781,49.3903,49.4462,108827.0
2019-09-30 11:30:00,61.91,61.93,61.84,61.92,117071.0,49.4382,49.4542,49.3823,49.4462,117071.0
2019-09-30 12:00:00,61.92,61.94,61.86,61.94,157918.0,49.4462,49.4622,49.3983,49.4622,157918.0
2019-09-30 12:30:00,61.94,61.97,61.87,61.91,81968.0,49.4622,49.4861,49.4063,49.4382,81968.0
2019-09-30 13:00:00,61.9,61.92,61.85,61.88,65276.0,49.4302,49.4462,49.3903,49.4142,65276.0
2019-09-30 13:30:00,61.89,61.89,61.7,61.7,128940.0,49.4222,49.4222,49.2705,49.2705,128940.0
2019-09-30 14:00:00,61.71,61.74,61.6,61.68,112446.0,49.2785,49.3024,49.1907,49.2545,112446.0
2019-09-30 14:30:00,61.68,61.78,61.64,61.7,122662.0,49.2545,49.3344,49.2226,49.2705,122662.0
2019-09-30 15:00:00,61.71,61.8,61.69,61.73,133546.0,49.2785,49.3504,49.2625,49.2945,133546.0
2019-09-30 15:30:00,61.73,61.84,61.66,61.76,558538.0,49.2945,49.3823,49.2386,49.3184,558538.0
2019-10-01 09:30:00,61.6,61.76,61.44,61.51,213213.0,49.1907,49.3184,49.0629,49.1188,213213.0
2019-10-01 10:00:00,61.51,61.63,61.4,61.62,250695.0,49.1188,49.2146,49.0309,49.2066,250695.0
2019-10-01 10:30:00,61.62,61.83,61.59,61.7,132000.0,49.2066,49.3743,49.1827,49.2705,132000.0
2019-10-01 11:00:00,61.69,61.71,61.54,61.62,136071.0,49.2625,49.2785,49.1427,49.2066,136071.0
2019-10-01 11:30:00,61.62,61.63,61.53,61.59,108470.0,49.2066,49.2146,49.1348,49.1827,108470.0
2019-10-01 12:00:00,61.6,61.61,61.44,61.61,86091.0,49.1907,49.1986,49.0629,49.1986,86091.0
2019-10-01 12:30:00,61.61,61.63,61.52,61.54,106057.0,49.1986,49.2146,49.1268,49.1427,106057.0
2019-10-01 13:00:00,61.54,61.6,61.46,61.53,137578.0,49.1427,49.1907,49.0789,49.1348,137578.0
2019-10-01 13:30:00,61.54,61.68,61.51,61.68,157181.0,49.1427,49.2545,49.1188,49.2545,157181.0
2019-10-01 14:00:00,61.67,61.74,61.62,61.72,103602.0,49.2465,49.3024,49.2066,49.2865,103602.0
2019-10-01 14:30:00,61.72,61.85,61.71,61.85,123622.0,49.2865,49.3903,49.2785,49.3903,123622.0
2019-10-01 15:00:00,61.85,61.92,61.78,61.91,155105.0,49.3903,49.4462,49.3344,49.4382,155105.0
2019-10-01 15:30:00,61.91,61.92,61.8,61.88,457285.0,49.4382,49.4462,49.3504,49.4142,457285.0
2019-10-02 09:30:00,61.87,61.9,61.47,61.64,360024.0,49.4063,49.4302,49.0868,49.2226,360024.0
2019-10-02 10:00:00,61.63,61.63,61.33,61.45,288590.0,49.2146,49.2146,48.975,49.0709,288590.0
2019-10-02 10:30:00,61.45,61.48,61.29,61.41,204156.0,49.0709,49.0948,48.9431,49.0389,204156.0
2019-10-02 11:00:00,61.41,61.48,61.28,61.28,150525.0,49.0389,49.0948,48.9351,48.9351,150525.0
2019-10-02 11:30:00,61.29,61.41,61.11,61.39,326179.0,48.9431,49.0389,48.7994,49.023,326179.0
2019-10-02 12:00:00,61.39,61.44,61.24,61.27,126353.0,49.023,49.0629,48.9032,48.9271,126353.0
2019-10-02 12:30:00,61.27,61.28,60.96,61.07,180783.0,48.9271,48.9351,48.6796,48.7674,180783.0
2019-10-02 13:00:00,61.07,61.21,61.01,61.1,151723.0,48.7674,48.8792,48.7195,48.7914,151723.0
2019-10-02 13:30:00,61.1,61.18,61.02,61.15,141958.0,48.7914,48.8553,48.7275,48.8313,141958.0
2019-10-02 14:00:00,61.16,61.32,61.13,61.3,92464.0,48.8393,48.9671,48.8153,48.9511,92464.0
2019-10-02 14:30:00,61.3,61.46,61.24,61.44,122996.0,48.9511,49.0789,48.9032,49.0629,122996.0
2019-10-02 15:00:00,61.44,61.44,61.24,61.25,151738.0,49.0629,49.0629,48.9032,48.9112,151738.0
2019-10-02 15:30:00,61.24,61.31,61.12,61.17,739576.0,48.9032,48.9591,48.8073,48.8473,739576.0
2019-10-03 09:30:00,61.2,61.43,61.04,61.39,177490.0,48.8712,49.0549,48.7435,49.023,177490.0
2019-10-03 10:00:00,61.39,61.39,60.86,61.16,314974.0,49.023,49.023,48.5997,48.8393,314974.0
2019-10-03 10:30:00,61.16,61.28,61.03,61.04,152054.0,48.8393,48.9351,48.7355,48.7435,152054.0
2019-10-03 11:00:00,61.03,61.21,61.0,61.19,163114.0,48.7355,48.8792,48.7115,48.8632,163114.0
2019-10-03 11:30:00,61.19,61.19,60.98,61.02,110699.0,48.8632,48.8632,48.6955,48.7275,110699.0
2019-10-03 12:00:00,61.03,61.15,61.01,61.13,173350.0,48.7355,48.8313,48.7195,48.8153,173350.0
2019-10-03 12:30:00,61.13,61.35,61.11,61.33,91326.0,48.8153,48.991,48.7994,48.975,91326.0
2019-10-03 13:00:00,61.33,61.35,61.22,61.23,77606.0,48.975,48.991,48.8872,48.8952,77606.0
2019-10-03 13:30:00,61.21,61.33,61.16,61.31,120804.0,48.8792,48.975,48.8393,48.9591,120804.0
2019-10-03 14:00:00,61.3,61.35,61.26,61.35,114531.0,48.9511,48.991,48.9191,48.991,114531.0
2019-10-03 14:30:00,61.34,61.35,61.09,61.16,119529.0,48.983,48.991,48.7834,48.8393,119529.0
2019-10-03 15:00:00,61.16,61.21,61.09,61.13,142837.0,48.8393,48.8792,48.7834,48.8153,142837.0
2019-10-03 15:30:00,61.12,61.37,61.09,61.36,512042.0,48.8073,49.007,48.7834,48.999,512042.0
2019-10-04 09:30:00,61.44,61.68,61.4,61.52,295793.0,49.0629,49.2545,49.0309,49.1268,295793.0
2019-10-04 10:00:00,61.51,61.58,61.26,61.29,197558.0,49.1188,49.1747,48.9191,48.9431,197558.0
2019-10-04 10:30:00,61.29,61.36,61.21,61.33,104482.0,48.9431,48.999,48.8792,48.975,104482.0
2019-10-04 11:00:00,61.34,61.5,61.33,61.5,96599.0,48.983,49.1108,48.975,49.1108,96599.0
2019-10-04 11:30:00,61.5,61.69,61.5,61.62,116246.0,49.1108,49.2625,49.1108,49.2066,116246.0
2019-10-04 12:00:00,61.64,61.68,61.59,61.64,71049.0,49.2226,49.2545,49.1827,49.2226,71049.0
2019-10-04 12:30:00,61.64,61.78,61.62,61.77,92130.0,49.2226,49.3344,49.2066,49.3264,92130.0
2019-10-04 13:00:00,61.77,61.81,61.68,61.79,78954.0,49.3264,49.3583,49.2545,49.3424,78954.0
2019-10-04 13:30:00,61.79,61.91,61.78,61.87,103734.0,49.3424,49.4382,49.3344,49.4063,103734.0
2019-10-04 14:00:00,61.87,61.93,61.84,61.88,97360.0,49.4063,49.4542,49.3823,49.4142,97360.0
2019-10-04 14:30:00,61.88,61.96,61.87,61.96,93736.0,49.4142,49.4781,49.4063,49.4781,93736.0
2019-10-04 15:00:00,61.95,62.04,61.9,61.96,152668.0,49.4701,49.542,49.4302,49.4781,152668.0
2019-10-04 15:30:00,61.96,62.18,61.96,62.05,497116.0,49.4781,49.6538,49.4781,49.55,497116.0
2019-10-07 09:30:00,62.0,62.0,61.62,61.7,247447.0,49.5101,49.5101,49.2066,49.2705,247447.0
2019-10-07 10:00:00,61.7,61.8,61.62,61.76,230066.0,49.2705,49.3504,49.2066,49.3184,230066.0
2019-10-07 10:30:00,61.76,61.9,61.75,61.83,82921.0,49.3184,49.4302,49.3104,49.3743,82921.0
2019-10-07 11:00:00,61.82,61.82,61.7,61.8,112720.0,49.3663,49.3663,49.2705,49.3504,112720.0
2019-10-07 11:30:00,61.8,61.93,61.79,61.92,103427.0,49.3504,49.4542,49.3424,49.4462,103427.0
2019-10-07 12:00:00,61.94,61.95,61.8,61.82,148249.0,49.4622,49.4701,49.3504,49.3663,148249.0
2019-10-07 12:30:00,61.81,61.9,61.79,61.85,69492.0,49.3583,49.4302,49.3424,49.3903,69492.0
2019-10-07 13:00:00,61.86,61.9,61.83,61.89,83510.0,49.3983,49.4302,49.3743,49.4222,83510.0
2019-10-07 13:30:00,61.89,62.08,61.88,62.05,163185.0,49.4222,49.574,49.4142,49.55,163185.0
2019-10-07 14:00:00,62.05,62.06,61.84,61.9,141168.0,49.55,49.558,49.3823,49.4302,141168.0
2019-10-07 14:30:00,61.9,61.97,61.82,61.94,121491.0,49.4302,49.4861,49.3663,49.4622,121491.0
2019-10-07 15:00:00,61.93,61.98,61.85,61.96,126643.0,49.4542,49.4941,49.3903,49.4781,126643.0
2019-10-07 15:30:00,61.97,62.03,61.84,61.92,342368.0,49.4861,49.534,49.3823,49.4462,342368.0
2019-10-08 09:30:00,61.92,62.03,61.76,61.77,227068.0,49.4462,49.534,49.3184,49.3264,227068.0
2019-10-08 10:00:00,61.77,61.82,61.44,61.48,266092.0,49.3264,49.3663,49.0629,49.0948,266092.0
2019-10-08 10:30:00,61.48,61.52,61.36,61.48,170546.0,49.0948,49.1268,48.999,49.0948,170546.0
2019-10-08 11:00:00,61.48,61.58,61.41,61.42,148311.0,49.0948,49.1747,49.0389,49.0469,148311.0
2019-10-08 11:30:00,61.42,61.51,61.34,61.44,129373.0,49.0469,49.1188,48.983,49.0629,129373.0
2019-10-08 12:00:00,61.44,61.62,61.41,61.57,79017.0,49.0629,49.2066,49.0389,49.1667,79017.0
2019-10-08 12:30:00,61.57,61.68,61.52,61.66,151921.0,49.1667,49.2545,49.1268,49.2386,151921.0
2019-10-08 13:00:00,61.66,61.8,61.64,61.77,83137.0,49.2386,49.3504,49.2226,49.3264,83137.0
2019-10-08 13:30:00,61.77,61.83,61.73,61.75,103077.0,49.3264,49.3743,49.2945,49.3104,103077.0
2019-10-08 14:00:00,61.76,61.79,61.64,61.66,112248.0,49.3184,49.3424,49.2226,49.2386,112248.0
2019-10-08 14:30:00,61.66,61.83,61.48,61.54,235902.0,49.2386,49.3743,49.0948,49.1427,235902.0
2019-10-08 15:00:00,61.55,61.62,61.42,61.58,255291.0,49.1507,49.2066,49.0469,49.1747,255291.0
2019-10-08 15:30:00,61.58,61.63,61.37,61.37,493529.0,49.1747,49.2146,49.007,49.007,493529.0
2019-10-09 09:30:00,61.57,61.9,61.56,61.72,284348.0,49.1667,49.4302,49.1587,49.2865,284348.0
2019-10-09 10:00:00,61.73,61.79,61.55,61.67,159508.0,49.2945,49.3424,49.1507,49.2465,159508.0
2019-10-09 10:30:00,61.67,61.7,61.5,61.61,102473.0,49.2465,49.2705,49.1108,49.1986,102473.0
2019-10-09 11:00:00,61.62,61.68,61.51,61.62,115247.0,49.2066,49.2545,49.1188,49.2066,115247.0
2019-10-09 11:30:00,61.63,61.68,61.56,61.64,125570.0,49.2146,49.2545,49.1587,49.2226,125570.0
2019-10-09 12:00:00,61.64,61.8,61.62,61.8,109941.0,49.2226,49.3504,49.2066,49.3504,109941.0
2019-10-09 12:30:00,61.8,61.93,61.76,61.91,114923.0,49.3504,49.4542,49.3184,49.4382,114923.0
2019-10-09 13:00:00,61.91,61.97,61.86,61.94,112348.0,49.4382,49.4861,49.3983,49.4622,112348.0
2019-10-09 13:30:00,61.95,62.02,61.92,61.96,114168.0,49.4701,49.526,49.4462,49.4781,114168.0
2019-10-09 14:00:00,61.96,62.05,61.91,62.01,159993.0,49.4781,49.55,49.4382,49.5181,159993.0
2019-10-09 14:30:00,62.0,62.05,61.93,61.98,110832.0,49.5101,49.55,49.4542,49.4941,110832.0
2019-10-09 15:00:00,61.98,62.04,61.94,61.97,139773.0,49.4941,49.542,49.4622,49.4861,139773.0
2019-10-09 15:30:00,61.97,62.1,61.82,61.88,478929.0,49.4861,49.5899,49.3663,49.4142,478929.0
2019-10-10 09:30:00,61.63,61.83,61.28,61.62,341148.0,49.2146,49.3743,48.9351,49.2066,341148.0
2019-10-10 10:00:00,61.63,61.83,61.61,61.8,142905.0,49.2146,49.3743,49.1986,49.3504,142905.0
2019-10-10 10:30:00,61.81,61.87,61.72,61.83,100679.0,49.3583,49.4063,49.2865,49.3743,100679.0
2019-10-10 11:00:00,61.84,61.96,61.81,61.95,90724.0,49.3823,49.4781,49.3583,49.4701,90724.0
2019-10-10 11:30:00,61.96,61.99,61.86,61.92,114700.0,49.4781,49.5021,49.3983,49.4462,114700.0
2019-10-10 12:00:00,61.92,62.05,61.89,62.0,106085.0,49.4462,49.55,49.4222,49.5101,106085.0
2019-10-10 12:30:00,62.0,62.03,61.95,62.01,85781.0,49.5101,49.534,49.4701,49.5181,85781.0
2019-10-10 13:00:00,62.02,62.11,61.92,61.94,133945.0,49.526,49.5979,49.4462,49.4622,133945.0
2019-10-10 13:30:00,61.94,62.02,61.86,61.98,130804.0,49.4622,49.526,49.3983,49.4941,130804.0
2019-10-10 14:00:00,61.98,61.98,61.76,61.8,158469.0,49.4941,49.4941,49.3184,49.3504,158469.0
2019-10-10 14:30:00,61.79,61.87,61.75,61.78,91200.0,49.3424,49.4063,49.3104,49.3344,91200.0
2019-10-10 15:00:00,61.78,61.84,61.74,61.84,116615.0,49.3344,49.3823,49.3024,49.3823,116615.0
2019-10-10 15:30:00,61.84,61.85,61.63,61.79,578662.0,49.3823,49.3903,49.2146,49.3424,578662.0
2019-10-11 09:30:00,61.74,61.9,61.44,61.52,356949.0,49.3024,49.4302,49.0629,49.1268,356949.0
2019-10-11 10:00:00,61.54,61.59,61.33,61.38,248638.0,49.1427,49.1827,48.975,49.015,248638.0
2019-10-11 10:30:00,61.38,61.55,61.3,61.53,158300.0,49.015,49.1507,48.9511,49.1348,158300.0
2019-10-11 11:00:00,61.53,61.72,61.53,61.68,107847.0,49.1348,49.2865,49.1348,49.2545,107847.0
2019-10-11 11:30:00,61.69,61.75,61.61,61.72,142326.0,49.2625,49.3104,49.1986,49.2865,142326.0
2019-10-11 12:00:00,61.72,61.8,61.71,61.78,98708.0,49.2865,49.3504,49.2785,49.3344,98708.0
2019-10-11 12:30:00,61.78,61.82,61.64,61.79,128451.0,49.3344,49.3663,49.2226,49.3424,128451.0
2019-10-11 13:00:00,61.79,61.95,61.74,61.85,128273.0,49.3424,49.4701,49.3024,49.3903,128273.0
2019-10-11 13:30:00,61.85,61.88,61.75,61.75,85024.0,49.3903,49.4142,49.3104,49.3104,85024.0
2019-10-11 14:00:00,61.75,61.75,61.65,61.69,80129.0,49.3104,49.3104,49.2306,49.2625,80129.0
2019-10-11 14:30:00,61.7,61.8,61.67,61.8,76630.0,49.2705,49.3504,49.2465,49.3504,76630.0
2019-10-11 15:00:00,61.79,61.89,61.77,61.84,84696.0,49.3424,49.4222,49.3264,49.3823,84696.0
2019-10-11 15:30:00,61.85,61.88,61.5,61.51,513727.0,49.3903,49.4142,49.1108,49.1188,513727.0
2019-10-14 09:30:00,61.63,61.74,61.37,61.42,228559.0,49.2146,49.3024,49.007,49.0469,228559.0
2019-10-14 10:00:00,61.42,61.51,61.32,61.37,161754.0,49.0469,49.1188,48.9671,49.007,161754.0
2019-10-14 10:30:00,61.37,61.4,61.2,61.27,144132.0,49.007,49.0309,48.8712,48.9271,144132.0
2019-10-14 11:00:00,61.27,61.28,61.11,61.15,134738.0,48.9271,48.9351,48.7994,48.8313,134738.0
2019-10-14 11:30:00,61.15,61.2,60.94,61.02,227816.0,48.8313,48.8712,48.6636,48.7275,227816.0
2019-10-14 12:00:00,61.02,61.05,60.84,60.91,142360.0,48.7275,48.7514,48.5838,48.6397,142360.0
2019-10-14 12:30:00,60.91,60.99,60.78,60.81,122255.0,48.6397,48.7035,48.5358,48.5598,122255.0
2019-10-14 13:00:00,60.81,60.92,60.8,60.89,81928.0,48.5598,48.6476,48.5518,48.6237,81928.0
2019-10-14 13:30:00,60.88,60.96,60.82,60.95,101727.0,48.6157,48.6796,48.5678,48.6716,101727.0
2019-10-14 14:00:00,60.95,60.98,60.89,60.95,108480.0,48.6716,48.6955,48.6237,48.6716,108480.0
2019-10-14 14:30:00,60.95,61.04,60.91,61.01,122183.0,48.6716,48.7435,48.6397,48.7195,122183.0
2019-10-14 15:00:00,61.01,61.08,61.0,61.06,124068.0,48.7195,48.7754,48.7115,48.7594,124068.0
2019-10-14 15:30:00,61.06,61.06,60.85,60.92,425147.0,48.7594,48.7594,48.5917,48.6476,425147.0
2019-10-15 09:30:00,60.97,61.15,60.91,60.98,160808.0,48.6876,48.8313,48.6397,48.6955,160808.0
2019-10-15 10:00:00,60.98,61.03,60.81,60.81,192254.0,48.6955,48.7355,48.5598,48.5598,192254.0
2019-10-15 10:30:00,60.82,60.83,60.54,60.83,216200.0,48.5678,48.5758,48.3442,48.5758,216200.0
2019-10-15 11:00:00,60.83,60.9,60.75,60.81,173408.0,48.5758,48.6317,48.5119,48.5598,173408.0
2019-10-15 11:30:00,60.82,60.86,60.72,60.83,105013.0,48.5678,48.5997,48.4879,48.5758,105013.0
2019-10-15 12:00:00,60.82,60.83,60.68,60.76,88110.0,48.5678,48.5758,48.456,48.5199,88110.0
2019-10-15 12:30:00,60.75,60.78,60.69,60.76,103591.0,48.5119,48.5358,48.464,48.5199,103591.0
2019-10-15 13:00:00,60.77,60.79,60.65,60.67,84025.0,48.5279,48.5438,48.432,48.448,84025.0
2019-10-15 13:30:00,60.68,60.71,60.61,60.66,116016.0,48.456,48.4799,48.4001,48.44,116016.0
2019-10-15 14:00:00,60.67,60.84,60.65,60.82,140254.0,48.448,48.5838,48.432,48.5678,140254.0
2019-10-15 14:30:00,60.82,60.87,60.74,60.8,144036.0,48.5678,48.6077,48.5039,48.5518,144036.0
2019-10-15 15:00:00,60.79,60.85,60.76,60.82,170562.0,48.5438,48.5917,48.5199,48.5678,170562.0
2019-10-15 15:30:00,60.82,60.83,60.65,60.7,503653.0,48.5678,48.5758,48.432,48.472,503653.0
2019-10-16 09:30:00,60.61,60.85,60.45,60.84,249491.0,48.4001,48.5917,48.2723,48.5838,249491.0
2019-10-16 10:00:00,60.82,60.89,60.75,60.81,161028.0,48.5678,48.6237,48.5119,48.5598,161028.0
2019-10-16 10:30:00,60.8,60.89,60.7,60.86,104514.0,48.5518,48.6237,48.472,48.5997,104514.0
2019-10-16 11:00:00,60.88,60.91,60.8,60.86,113203.0,48.6157,48.6397,48.5518,48.5997,113203.0
2019-10-16 11:30:00,60.86,60.93,60.81,60.85,98791.0,48.5997,48.6556,48.5598,48.5917,98791.0
2019-10-16 12:00:00,60.84,60.9,60.8,60.89,74484.0,48.5838,48.6317,48.5518,48.6237,74484.0
2019-10-16 12:30:00,60.9,61.1,60.88,61.06,231053.0,48.6317,48.7914,48.6157,48.7594,231053.0
2019-10-16 13:00:00,61.06,61.09,60.95,60.97,129316.0,48.7594,48.7834,48.6716,48.6876,129316.0
2019-10-16 13:30:00,60.98,61.04,60.94,61.03,121097.0,48.6955,48.7435,48.6636,48.7355,121097.0
2019-10-16 14:00:00,61.03,61.1,61.01,61.09,142360.0,48.7355,48.7914,48.7195,48.7834,142360.0
2019-10-16 14:30:00,61.09,61.2,61.08,61.12,167243.0,48.7834,48.8712,48.7754,48.8073,167243.0
2019-10-16 15:00:00,61.13,61.13,61.0,61.03,193280.0,48.8153,48.8153,48.7115,48.7355,193280.0
2019-10-16 15:30:00,61.03,61.18,61.0,61.13,848216.0,48.7355,48.8553,48.7115,48.8153,848216.0
2019-10-17 09:30:00,61.02,61.16,60.92,61.07,223032.0,48.7275,48.8393,48.6476,48.7674,223032.0
2019-10-17 10:00:00,61.06,61.14,60.67,60.82,254907.0,48.7594,48.8233,48.448,48.5678,254907.0
2019-10-17 10:30:00,60.8,61.0,60.79,60.94,189436.0,48.5518,48.7115,48.5438,48.6636,189436.0
2019-10-17 11:00:00,60.93,61.01,60.89,60.96,161250.0,48.6556,48.7195,48.6237,48.6796,161250.0
2019-10-17 11:30:00,60.96,60.98,60.82,60.96,169589.0,48.6796,48.6955,48.5678,48.6796,169589.0
2019-10-17 12:00:00,60.96,61.11,60.91,61.11,125542.0,48.6796,48.7994,48.6397,48.7994,125542.0
2019-10-17 12:30:00,61.11,61.26,61.1,61.23,140435.0,48.7994,48.9191,48.7914,48.8952,140435.0
2019-10-17 13:00:00,61.23,61.24,61.07,61.07,100997.0,48.8952,48.9032,48.7674,48.7674,100997.0
2019-10-17 13:30:00,61.07,61.08,60.99,61.0,88508.0,48.7674,48.7754,48.7035,48.7115,88508.0
2019-10-17 14:00:00,61.01,61.09,60.94,61.06,85340.0,48.7195,48.7834,48.6636,48.7594,85340.0
2019-10-17 14:30:00,61.07,61.18,61.06,61.14,126179.0,48.7674,48.8553,48.7594,48.8233,126179.0
2019-10-17 15:00:00,61.13,61.2,61.12,61.16,102088.0,48.8153,48.8712,48.8073,48.8393,102088.0
2019-10-17 15:30:00,61.17,61.18,61.05,61.06,373772.0,48.8473,48.8553,48.7514,48.7594,373772.0
2019-10-18 09:30:00,60.87,61.11,60.79,60.79,534451.0,48.6077,48.7994,48.5438,48.5438,534451.0
2019-10-18 10:00:00,60.78,61.01,60.75,60.98,146121.0,48.5358,48.7195,48.5119,48.6955,146121.0
2019-10-18 10:30:00,60.98,61.0,60.81,60.82,101274.0,48.6955,48.7115,48.5598,48.5678,101274.0
2019-10-18 11:00:00,60.82,60.97,60.79,60.9,235529.0,48.5678,48.6876,48.5438,48.6317,235529.0
2019-10-18 11:30:00,60.89,61.0,60.87,60.96,104779.0,48.6237,48.7115,48.6077,48.6796,104779.0
2019-10-18 12:00:00,60.95,60.96,60.87,60.88,127411.0,48.6716,48.6796,48.6077,48.6157,127411.0
2019-10-18 12:30:00,60.88,60.96,60.87,60.92,93688.0,48.6157,48.6796,48.6077,48.6476,93688.0
2019-10-18 13:00:00,60.92,61.03,60.89,60.97,106906.0,48.6476,48.7355,48.6237,48.6876,106906.0
2019-10-18 13:30:00,60.96,61.07,60.91,61.07,126683.0,48.6796,48.7674,48.6397,48.7674,126683.0
2019-10-18 14:00:00,61.06,61.23,61.06,61.18,114104.0,48.7594,48.8952,48.7594,48.8553,114104.0
2019-10-18 14:30:00,61.18,61.23,61.14,61.18,212105.0,48.8553,48.8952,48.8233,48.8553,212105.0
2019-10-18 15:00:00,61.17,61.23,61.14,61.18,187869.0,48.8473,48.8952,48.8233,48.8553,187869.0
2019-10-18 15:30:00,61.17,61.28,61.1,61.14,698931.0,48.8473,48.9351,48.7914,48.8233,698931.0
2019-10-21 09:30:00,60.98,61.16,60.95,61.02,214663.0,48.6955,48.8393,48.6716,48.7275,214663.0
2019-10-21 10:00:00,61.02,61.41,61.01,61.38,249158.0,48.7275,49.0389,48.7195,49.015,249158.0
2019-10-21 10:30:00,61.39,61.5,61.37,61.43,217021.0,49.023,49.1108,49.007,49.0549,217021.0
2019-10-21 11:00:00,61.43,61.45,61.36,61.43,126150.0,49.0549,49.0709,48.999,49.0549,126150.0
2019-10-21 11:30:00,61.43,61.46,61.34,61.34,93391.0,49.0549,49.0789,48.983,48.983,93391.0
2019-10-21 12:00:00,61.34,61.35,61.21,61.24,81896.0,48.983,48.991,48.8792,48.9032,81896.0
2019-10-21 12:30:00,61.25,61.41,61.23,61.4,141051.0,48.9112,49.0389,48.8952,49.0309,141051.0
2019-10-21 13:00:00,61.4,61.42,61.3,61.32,87748.0,49.0309,49.0469,48.9511,48.9671,87748.0
2019-10-21 13:30:00,61.31,61.31,61.17,61.25,113287.0,48.9591,48.9591,48.8473,48.9112,113287.0
2019-10-21 14:00:00,61.25,61.43,61.24,61.34,112911.0,48.9112,49.0549,48.9032,48.983,112911.0
2019-10-21 14:30:00,61.33,61.42,61.33,61.38,141453.0,48.975,49.0469,48.975,49.015,141453.0
2019-10-21 15:00:00,61.39,61.45,61.33,61.38,154457.0,49.023,49.0709,48.975,49.015,154457.0
2019-10-21 15:30:00,61.38,61.63,61.37,61.58,443098.0,49.015,49.2146,49.007,49.1747,443098.0
2019-10-22 09:30:00,61.7,61.77,61.48,61.68,223410.0,49.2705,49.3264,49.0948,49.2545,223410.0
2019-10-22 10:00:00,61.68,61.78,61.65,61.73,154162.0,49.2545,49.3344,49.2306,49.2945,154162.0
2019-10-22 10:30:00,61.73,61.77,61.61,61.62,127448.0,49.2945,49.3264,49.1986,49.2066,127448.0
2019-10-22 11:00:00,61.62,61.83,61.61,61.81,137983.0,49.2066,49.3743,49.1986,49.3583,137983.0
2019-10-22 11:30:00,61.82,61.86,61.74,61.78,128074.0,49.3663,49.3983,49.3024,49.3344,128074.0
2019-10-22 12:00:00,61.78,61.78,61.64,61.72,97087.0,49.3344,49.3344,49.2226,49.2865,97087.0
2019-10-22 12:30:00,61.71,61.81,61.65,61.75,97183.0,49.2785,49.3583,49.2306,49.3104,97183.0
2019-10-22 13:00:00,61.74,61.82,61.72,61.81,84001.0,49.3024,49.3663,49.2865,49.3583,84001.0
2019-10-22 13:30:00,61.82,61.84,61.6,61.62,131591.0,49.3663,49.3823,49.1907,49.2066,131591.0
2019-10-22 14:00:00,61.62,61.62,61.5,61.59,171781.0,49.2066,49.2066,49.1108,49.1827,171781.0
2019-10-22 14:30:00,61.59,61.59,61.43,61.45,134855.0,49.1827,49.1827,49.0549,49.0709,134855.0
2019-10-22 15:00:00,61.45,61.55,61.39,61.53,150957.0,49.0709,49.1507,49.023,49.1348,150957.0
2019-10-22 15:30:00,61.52,61.57,61.35,61.45,390375.0,49.1268,49.1667,48.991,49.0709,390375.0
2019-10-23 09:30:00,61.43,61.8,61.43,61.79,214054.0,49.0549,49.3504,49.0549,49.3424,214054.0
2019-10-23 10:00:00,61.78,61.93,61.75,61.86,179084.0,49.3344,49.4542,49.3104,49.3983,179084.0
2019-10-23 10:30:00,61.85,61.88,61.73,61.81,112687.0,49.3903,49.4142,49.2945,49.3583,112687.0
2019-10-23 11:00:00,61.82,61.85,61.67,61.68,148675.0,49.3663,49.3903,49.2465,49.2545,148675.0
2019-10-23 11:30:00,61.67,61.75,61.66,61.73,85455.0,49.2465,49.3104,49.2386,49.2945,85455.0
2019-10-23 12:00:00,61.74,61.86,61.72,61.8,211323.0,49.3024,49.3983,49.2865,49.3504,211323.0
2019-10-23 12:30:00,61.81,61.81,61.67,61.68,84859.0,49.3583,49.3583,49.2465,49.2545,84859.0
2019-10-23 13:00:00,61.68,61.7,61.52,61.63,121216.0,49.2545,49.2705,49.1268,49.2146,121216.0
2019-10-23 13:30:00,61.64,61.68,61.58,61.66,78809.0,49.2226,49.2545,49.1747,49.2386,78809.0
2019-10-23 14:00:00,61.66,61.71,61.58,61.6,84944.0,49.2386,49.2785,49.1747,49.1907,84944.0
2019-10-23 14:30:00,61.6,61.72,61.58,61.72,73673.0,49.1907,49.2865,49.1747,49.2865,73673.0
2019-10-23 15:00:00,61.72,61.79,61.69,61.79,136740.0,49.2865,49.3424,49.2625,49.3424,136740.0
2019-10-23 15:30:00,61.79,61.95,61.75,61.95,447901.0,49.3424,49.4701,49.3104,49.4701,447901.0
2019-10-24 09:30:00,61.94,61.97,61.76,61.85,200864.0,49.4622,49.4861,49.3184,49.3903,200864.0
2019-10-24 10:00:00,61.85,61.99,61.83,61.94,178989.0,49.3903,49.5021,49.3743,49.4622,178989.0
2019-10-24 10:30:00,61.93,61.99,61.9,61.96,84148.0,49.4542,49.5021,49.4302,49.4781,84148.0
2019-10-24 11:00:00,61.96,62.04,61.94,61.98,147587.0,49.4781,49.542,49.4622,49.4941,147587.0
2019-10-24 11:30:00,61.98,62.04,61.93,62.0,99558.0,49.4941,49.542,49.4542,49.5101,99558.0
2019-10-24 12:00:00,62.0,62.03,61.92,61.95,77023.0,49.5101,49.534,49.4462,49.4701,77023.0
2019-10-24 12:30:00,61.94,61.98,61.89,61.94,67374.0,49.4622,49.4941,49.4222,49.4622,67374.0
2019-10-24 13:00:00,61.93,61.99,61.89,61.98,68582.0,49.4542,49.5021,49.4222,49.4941,68582.0
2019-10-24 13:30:00,61.98,61.99,61.78,61.89,133361.0,49.4941,49.5021,49.3344,49.4222,133361.0
2019-10-24 14:00:00,61.89,61.9,61.82,61.85,89516.0,49.4222,49.4302,49.3663,49.3903,89516.0
2019-10-24 14:30:00,61.85,61.98,61.83,61.98,74674.0,49.3903,49.4941,49.3743,49.4941,74674.0
2019-10-24 15:00:00,61.97,62.0,61.94,61.99,161479.0,49.4861,49.5101,49.4622,49.5021,161479.0
2019-10-24 15:30:00,61.98,62.0,61.91,61.93,321303.0,49.4941,49.5101,49.4382,49.4542,321303.0
2019-10-25 09:30:00,62.04,62.07,61.76,61.8,277021.0,49.542,49.566,49.3184,49.3504,277021.0
2019-10-25 10:00:00,61.79,61.81,61.52,61.53,171412.0,49.3424,49.3583,49.1268,49.1348,171412.0
2019-10-25 10:30:00,61.52,61.57,61.31,61.54,224407.0,49.1268,49.1667,48.9591,49.1427,224407.0
2019-10-25 11:00:00,61.55,61.68,61.51,61.53,124604.0,49.1507,49.2545,49.1188,49.1348,124604.0
2019-10-25 11:30:00,61.53,61.58,61.43,61.45,89514.0,49.1348,49.1747,49.0549,49.0709,89514.0
2019-10-25 12:00:00,61.45,61.46,61.29,61.33,143444.0,49.0709,49.0789,48.9431,48.975,143444.0
2019-10-25 12:30:00,61.34,61.48,61.34,61.42,62780.0,48.983,49.0948,48.983,49.0469,62780.0
2019-10-25 13:00:00,61.42,61.42,61.32,61.36,66232.0,49.0469,49.0469,48.9671,48.999,66232.0
2019-10-25 13:30:00,61.36,61.36,61.16,61.19,125661.0,48.999,48.999,48.8393,48.8632,125661.0
2019-10-25 14:00:00,61.19,61.32,61.17,61.28,84096.0,48.8632,48.9671,48.8473,48.9351,84096.0
2019-10-25 14:30:00,61.28,61.35,61.25,61.32,92625.0,48.9351,48.991,48.9112,48.9671,92625.0
2019-10-25 15:00:00,61.33,61.36,61.28,61.32,121511.0,48.975,48.999,48.9351,48.9671,121511.0
2019-10-25 15:30:00,61.32,61.42,61.3,61.34,358759.0,48.9671,49.0469,48.9511,48.983,358759.0
2019-10-28 09:30:00,61.09,61.42,60.94,61.26,366372.0,48.7834,49.0469,48.6636,48.9191,366372.0
2019-10-28 10:00:00,61.25,61.3,61.14,61.23,233536.0,48.9112,48.9511,48.8233,48.8952,233536.0
2019-10-28 10:30:00,61.22,61.26,61.14,61.26,206873.0,48.8872,48.9191,48.8233,48.9191,206873.0
2019-10-28 11:00:00,61.26,61.34,61.19,61.33,136816.0,48.9191,48.983,48.8632,48.975,136816.0
2019-10-28 11:30:00,61.33,61.39,61.29,61.32,118019.0,48.975,49.023,48.9431,48.9671,118019.0
2019-10-28 12:00:00,61.31,61.35,61.2,61.2,181096.0,48.9591,48.991,48.8712,48.8712,181096.0
2019-10-28 12:30:00,61.2,61.31,61.16,61.29,137083.0,48.8712,48.9591,48.8393,48.9431,137083.0
2019-10-28 13:00:00,61.29,61.35,61.27,61.33,157660.0,48.9431,48.991,48.9271,48.975,157660.0
2019-10-28 13:30:00,61.33,61.33,61.23,61.26,94312.0,48.975,48.975,48.8952,48.9191,94312.0
2019-10-28 14:00:00,61.27,61.28,61.0,61.01,104273.0,48.9271,48.9351,48.7115,48.7195,104273.0
2019-10-28 14:30:00,61.01,61.01,60.88,60.92,197874.0,48.7195,48.7195,48.6157,48.6476,197874.0
2019-10-28 15:00:00,60.92,60.97,60.83,60.91,268122.0,48.6476,48.6876,48.5758,48.6397,268122.0
2019-10-28 15:30:00,60.91,61.09,60.86,61.0,968502.0,48.6397,48.7834,48.5997,48.7115,968502.0
2019-10-29 09:30:00,60.87,61.22,60.87,61.21,269399.0,48.6077,48.8872,48.6077,48.8792,269399.0
2019-10-29 10:00:00,61.21,61.4,61.21,61.22,272016.0,48.8792,49.0309,48.8792,48.8872,272016.0
2019-10-29 10:30:00,61.23,61.24,60.87,60.9,208074.0,48.8952,48.9032,48.6077,48.6317,208074.0
2019-10-29 11:00:00,60.89,60.95,60.8,60.84,279671.0,48.6237,48.6716,48.5518,48.5838,279671.0
2019-10-29 11:30:00,60.84,60.89,60.72,60.76,290293.0,48.5838,48.6237,48.4879,48.5199,290293.0
2019-10-29 12:00:00,60.76,60.89,60.69,60.89,231847.0,48.5199,48.6237,48.464,48.6237,231847.0
2019-10-29 12:30:00,60.9,60.99,60.87,60.96,195213.0,48.6317,48.7035,48.6077,48.6796,195213.0
2019-10-29 13:00:00,60.96,61.05,60.96,60.98,224150.0,48.6796,48.7514,48.6796,48.6955,224150.0
2019-10-29 13:30:00,60.97,61.0,60.88,60.93,261800.0,48.6876,48.7115,48.6157,48.6556,261800.0
2019-10-29 14:00:00,60.93,60.93,60.71,60.73,234997.0,48.6556,48.6556,48.4799,48.4959,234997.0
2019-10-29 14:30:00,60.74,60.85,60.73,60.83,210373.0,48.5039,48.5917,48.4959,48.5758,210373.0
2019-10-29 15:00:00,60.82,61.01,60.82,60.96,305986.0,48.5678,48.7195,48.5678,48.6796,305986.0
2019-10-29 15:30:00,60.96,61.0,60.87,60.89,857279.0,48.6796,48.7115,48.6077,48.6237,857279.0
2019-10-30 09:30:00,61.01,62.35,61.0,62.25,706830.0,48.7195,49.7896,48.7115,49.7097,706830.0
2019-10-30 10:00:00,62.25,62.43,62.1,62.15,434066.0,49.7097,49.8534,49.5899,49.6299,434066.0
2019-10-30 10:30:00,62.15,62.37,62.01,62.32,199256.0,49.6299,49.8055,49.5181,49.7656,199256.0
2019-10-30 11:00:00,62.32,62.5,62.3,62.45,237763.0,49.7656,49.9093,49.7496,49.8694,237763.0
2019-10-30 11:30:00,62.46,62.67,62.42,62.66,250256.0,49.8774,50.0451,49.8455,50.0371,250256.0
2019-10-30 12:00:00,62.66,62.88,62.51,62.67,357394.0,50.0371,50.2128,49.9173,50.0451,357394.0
2019-10-30 12:30:00,62.68,62.8,62.53,62.55,222403.0,50.0531,50.1489,49.9333,49.9493,222403.0
2019-10-30 13:00:00,62.55,62.63,62.46,62.48,193159.0,49.9493,50.0132,49.8774,49.8934,193159.0
2019-10-30 13:30:00,62.48,62.54,62.15,62.18,161764.0,49.8934,49.9413,49.6299,49.6538,161764.0
2019-10-30 14:00:00,62.14,62.52,62.12,62.43,176110.0,49.6219,49.9253,49.6059,49.8534,176110.0
2019-10-30 14:30:00,62.43,62.57,62.21,62.52,229089.0,49.8534,49.9652,49.6778,49.9253,229089.0
2019-10-30 15:00:00,62.53,62.88,62.51,62.8,253757.0,49.9333,50.2128,49.9173,50.1489,253757.0
2019-10-30 15:30:00,62.8,62.82,62.62,62.63,701583.0,50.1489,50.1649,50.0052,50.0132,701583.0
2019-10-31 09:30:00,62.57,62.69,62.32,62.46,368285.0,49.9652,50.0611,49.7656,49.8774,368285.0
2019-10-31 10:00:00,62.45,62.68,62.44,62.46,305365.0,49.8694,50.0531,49.8614,49.8774,305365.0
2019-10-31 10:30:00,62.46,62.5,62.16,62.38,264042.0,49.8774,49.9093,49.6378,49.8135,264042.0
2019-10-31 11:00:00,62.38,62.61,62.36,62.6,194244.0,49.8135,49.9972,49.7975,49.9892,194244.0
2019-10-31 11:30:00,62.61,62.63,62.36,62.4,182764.0,49.9972,50.0132,49.7975,49.8295,182764.0
2019-10-31 12:00:00,62.4,62.51,62.36,62.5,124451.0,49.8295,49.9173,49.7975,49.9093,124451.0
2019-10-31 12:30:00,62.5,62.52,62.36,62.51,129351.0,49.9093,49.9253,49.7975,49.9173,129351.0
2019-10-31 13:00:00,62.5,62.59,62.49,62.53,133346.0,49.9093,49.9812,49.9014,49.9333,133346.0
2019-10-31 13:30:00,62.54,62.62,62.52,62.6,129913.0,49.9413,50.0052,49.9253,49.9892,129913.0
2019-10-31 14:00:00,62.59,62.6,62.39,62.39,123310.0,49.9812,49.9892,49.8215,49.8215,123310.0
2019-10-31 14:30:00,62.4,62.55,62.38,62.55,152667.0,49.8295,49.9493,49.8135,49.9493,152667.0
2019-10-31 15:00:00,62.55,62.64,62.52,62.55,196283.0,49.9493,50.0211,49.9253,49.9493,196283.0
2019-10-31 15:30:00,62.55,62.68,62.45,62.67,879863.0,49.9493,50.0531,49.8694,50.0451,879863.0
2019-11-01 09:30:00,62.87,63.1,62.67,62.71,427059.0,50.2048,50.3885,50.0451,50.077,427059.0
2019-11-01 10:00:00,62.71,62.76,62.41,62.5,336488.0,50.077,50.117,49.8375,49.9093,336488.0
2019-11-01 10:30:00,62.5,62.53,62.06,62.17,505771.0,49.9093,49.9333,49.558,49.6458,505771.0
2019-11-01 11:00:00,62.16,62.3,62.14,62.23,206329.0,49.6378,49.7496,49.6219,49.6937,206329.0
2019-11-01 11:30:00,62.23,62.32,62.21,62.32,132507.0,49.6937,49.7656,49.6778,49.7656,132507.0
2019-11-01 12:00:00,62.31,62.39,62.27,62.34,124000.0,49.7576,49.8215,49.7257,49.7816,124000.0
2019-11-01 12:30:00,62.35,62.45,62.33,62.36,103065.0,49.7896,49.8694,49.7736,49.7975,103065.0
2019-11-01 13:00:00,62.36,62.36,62.17,62.23,132084.0,49.7975,49.7975,49.6458,49.6937,132084.0
2019-11-01 13:30:00,62.22,62.31,62.22,62.3,103788.0,49.6858,49.7576,49.6858,49.7496,103788.0
2019-11-01 14:00:00,62.3,62.31,62.16,62.18,172117.0,49.7496,49.7576,49.6378,49.6538,172117.0
2019-11-01 14:30:00,62.19,62.31,62.17,62.3,163910.0,49.6618,49.7576,49.6458,49.7496,163910.0
2019-11-01 15:00:00,62.3,62.31,62.25,62.28,222389.0,49.7496,49.7576,49.7097,49.7337,222389.0
2019-11-01 15:30:00,62.28,62.35,62.2,62.25,602872.0,49.7337,49.7896,49.6698,49.7097,602872.0
2019-11-04 09:30:00,62.33,62.37,62.03,62.11,336342.0,49.7736,49.8055,49.534,49.5979,336342.0
2019-11-04 10:00:00,62.11,62.24,62.08,62.19,267113.0,49.5979,49.7017,49.574,49.6618,267113.0
2019-11-04 10:30:00,62.19,62.2,62.03,62.06,124364.0,49.6618,49.6698,49.534,49.558,124364.0
2019-11-04 11:00:00,62.06,62.1,62.0,62.01,120811.0,49.558,49.5899,49.5101,49.5181,120811.0
2019-11-04 11:30:00,62.01,62.03,61.91,62.03,150204.0,49.5181,49.534,49.4382,49.534,150204.0
2019-11-04 12:00:00,62.02,62.08,62.0,62.03,112940.0,49.526,49.574,49.5101,49.534,112940.0
2019-11-04 12:30:00,62.03,62.08,61.91,61.93,139148.0,49.534,49.574,49.4382,49.4542,139148.0
2019-11-04 13:00:00,61.93,61.97,61.85,61.95,136482.0,49.4542,49.4861,49.3903,49.4701,136482.0
2019-11-04 13:30:00,61.95,61.95,61.57,61.6,224431.0,49.4701,49.4701,49.1667,49.1907,224431.0
2019-11-04 14:00:00,61.6,61.78,61.54,61.77,168715.0,49.1907,49.3344,49.1427,49.3264,168715.0
2019-11-04 14:30:00,61.77,61.82,61.65,61.74,173199.0,49.3264,49.3663,49.2306,49.3024,173199.0
2019-11-04 15:00:00,61.75,61.82,61.69,61.71,204874.0,49.3104,49.3663,49.2625,49.2785,204874.0
2019-11-04 15:30:00,61.71,61.82,61.59,61.75,666618.0,49.2785,49.3663,49.1827,49.3104,666618.0
2019-11-05 09:30:00,61.48,61.88,61.37,61.58,347366.0,49.0948,49.4142,49.007,49.1747,347366.0
2019-11-05 10:00:00,61.58,61.69,61.41,61.49,334074.0,49.1747,49.2625,49.0389,49.1028,334074.0
2019-11-05 10:30:00,61.48,61.56,61.29,61.3,227570.0,49.0948,49.1587,48.9431,48.9511,227570.0
2019-11-05 11:00:00,61.3,61.32,61.13,61.19,212217.0,48.9511,48.9671,48.8153,48.8632,212217.0
2019-11-05 11:30:00,61.19,61.5,61.19,61.43,210524.0,48.8632,49.1108,48.8632,49.0549,210524.0
2019-11-05 12:00:00,61.44,61.48,61.33,61.46,130927.0,49.0629,49.0948,48.975,49.0789,130927.0
2019-11-05 12:30:00,61.46,61.58,61.44,61.58,98351.0,49.0789,49.1747,49.0629,49.1747,98351.0
2019-11-05 13:00:00,61.57,61.58,61.5,61.53,91102.0,49.1667,49.1747,49.1108,49.1348,91102.0
2019-11-05 13:30:00,61.53,61.61,61.44,61.6,119192.0,49.1348,49.1986,49.0629,49.1907,119192.0
2019-11-05 14:00:00,61.6,61.67,61.59,61.61,189985.0,49.1907,49.2465,49.1827,49.1986,189985.0
2019-11-05 14:30:00,61.62,61.71,61.59,61.66,122144.0,49.2066,49.2785,49.1827,49.2386,122144.0
2019-11-05 15:00:00,61.66,61.66,61.46,61.5,235622.0,49.2386,49.2386,49.0789,49.1108,235622.0
2019-11-05 15:30:00,61.49,61.52,61.34,61.37,520803.0,49.1028,49.1268,48.983,49.007,520803.0
2019-11-06 09:30:00,61.49,61.81,61.49,61.6,258576.0,49.1028,49.3583,49.1028,49.1907,258576.0
2019-11-06 10:00:00,61.6,61.96,61.55,61.96,168485.0,49.1907,49.4781,49.1507,49.4781,168485.0
2019-11-06 10:30:00,61.95,62.01,61.77,61.79,157051.0,49.4701,49.5181,49.3264,49.3424,157051.0
2019-11-06 11:00:00,61.79,61.9,61.7,61.74,96425.0,49.3424,49.4302,49.2705,49.3024,96425.0
2019-11-06 11:30:00,61.74,61.86,61.64,61.79,147126.0,49.3024,49.3983,49.2226,49.3424,147126.0
2019-11-06 12:00:00,61.78,61.88,61.76,61.8,93014.0,49.3344,49.4142,49.3184,49.3504,93014.0
2019-11-06 12:30:00,61.8,61.87,61.75,61.79,85736.0,49.3504,49.4063,49.3104,49.3424,85736.0
2019-11-06 13:00:00,61.79,61.93,61.76,61.93,74984.0,49.3424,49.4542,49.3184,49.4542,74984.0
2019-11-06 13:30:00,61.92,61.96,61.78,61.84,82452.0,49.4462,49.4781,49.3344,49.3823,82452.0
2019-11-06 14:00:00,61.83,61.94,61.82,61.88,76952.0,49.3743,49.4622,49.3663,49.4142,76952.0
2019-11-06 14:30:00,61.89,61.9,61.8,61.86,104506.0,49.4222,49.4302,49.3504,49.3983,104506.0
2019-11-06 15:00:00,61.86,61.86,61.76,61.8,113146.0,49.3983,49.3983,49.3184,49.3504,113146.0
2019-11-06 15:30:00,61.8,61.88,61.7,61.85,396991.0,49.3504,49.4142,49.2705,49.3903,396991.0
2019-11-07 09:30:00,61.5,61.56,61.29,61.44,307537.0,49.1108,49.1587,48.9431,49.0629,307537.0
2019-11-07 10:00:00,61.43,61.46,61.09,61.11,299880.0,49.0549,49.0789,48.7834,48.7994,299880.0
2019-11-07 10:30:00,61.11,61.11,60.76,60.78,467641.0,48.7994,48.7994,48.5199,48.5358,467641.0
2019-11-07 11:00:00,60.78,60.79,60.61,60.76,259518.0,48.5358,48.5438,48.4001,48.5199,259518.0
2019-11-07 11:30:00,60.75,60.91,60.64,60.87,241040.0,48.5119,48.6397,48.424,48.6077,241040.0
2019-11-07 12:00:00,60.9,60.9,60.57,60.59,228365.0,48.6317,48.6317,48.3681,48.3841,228365.0
2019-11-07 12:30:00,60.57,60.59,60.4,60.52,291436.0,48.3681,48.3841,48.2324,48.3282,291436.0
2019-11-07 13:00:00,60.52,60.58,60.38,60.52,160281.0,48.3282,48.3761,48.2164,48.3282,160281.0
2019-11-07 13:30:00,60.52,60.69,60.51,60.6,216568.0,48.3282,48.464,48.3202,48.3921,216568.0
2019-11-07 14:00:00,60.6,60.61,60.51,60.59,204266.0,48.3921,48.4001,48.3202,48.3841,204266.0
2019-11-07 14:30:00,60.6,60.68,60.5,60.65,220369.0,48.3921,48.456,48.3122,48.432,220369.0
2019-11-07 15:00:00,60.65,60.84,60.59,60.84,398739.0,48.432,48.5838,48.3841,48.5838,398739.0
2019-11-07 15:30:00,60.85,60.89,60.62,60.71,644822.0,48.5917,48.6237,48.4081,48.4799,644822.0
2019-11-08 09:30:00,60.6,60.98,60.6,60.97,417671.0,48.3921,48.6955,48.3921,48.6876,417671.0
2019-11-08 10:00:00,60.98,61.17,60.8,61.01,331987.0,48.6955,48.8473,48.5518,48.7195,331987.0
2019-11-08 10:30:00,61.01,61.06,60.67,60.86,157389.0,48.7195,48.7594,48.448,48.5997,157389.0
2019-11-08 11:00:00,60.85,60.87,60.74,60.87,150775.0,48.5917,48.6077,48.5039,48.6077,150775.0
2019-11-08 11:30:00,60.87,60.98,60.86,60.94,149115.0,48.6077,48.6955,48.5997,48.6636,149115.0
2019-11-08 12:00:00,60.94,60.98,60.78,60.81,108824.0,48.6636,48.6955,48.5358,48.5598,108824.0
2019-11-08 12:30:00,60.8,61.01,60.8,61.0,120163.0,48.5518,48.7195,48.5518,48.7115,120163.0
2019-11-08 13:00:00,61.0,61.08,60.99,61.07,115009.0,48.7115,48.7754,48.7035,48.7674,115009.0
2019-11-08 13:30:00,61.07,61.13,61.03,61.05,107014.0,48.7674,48.8153,48.7355,48.7514,107014.0
2019-11-08 14:00:00,61.05,61.16,61.03,61.08,143362.0,48.7514,48.8393,48.7355,48.7754,143362.0
2019-11-08 14:30:00,61.08,61.12,61.02,61.05,138875.0,48.7754,48.8073,48.7275,48.7514,138875.0
2019-11-08 15:00:00,61.04,61.04,60.87,60.96,226609.0,48.7435,48.7435,48.6077,48.6796,226609.0
2019-11-08 15:30:00,60.96,61.26,60.91,61.26,730527.0,48.6796,48.9191,48.6397,48.9191,730527.0
2019-11-11 09:30:00,61.27,61.27,60.64,60.65,334767.0,48.9271,48.9271,48.424,48.432,334767.0
2019-11-11 10:00:00,60.64,60.83,60.62,60.66,238021.0,48.424,48.5758,48.4081,48.44,238021.0
2019-11-11 10:30:00,60.67,60.78,60.59,60.61,191585.0,48.448,48.5358,48.3841,48.4001,191585.0
2019-11-11 11:00:00,60.61,60.97,60.6,60.93,148182.0,48.4001,48.6876,48.3921,48.6556,148182.0
2019-11-11 11:30:00,60.94,60.98,60.82,60.86,133818.0,48.6636,48.6955,48.5678,48.5997,133818.0
2019-11-11 12:00:00,60.86,60.9,60.78,60.8,89157.0,48.5997,48.6317,48.5358,48.5518,89157.0
2019-11-11 12:30:00,60.8,60.85,60.77,60.82,88999.0,48.5518,48.5917,48.5279,48.5678,88999.0
2019-11-11 13:00:00,60.82,60.86,60.79,60.83,92608.0,48.5678,48.5997,48.5438,48.5758,92608.0
2019-11-11 13:30:00,60.84,60.85,60.7,60.71,158052.0,48.5838,48.5917,48.472,48.4799,158052.0
2019-11-11 14:00:00,60.71,60.71,60.55,60.59,187571.0,48.4799,48.4799,48.3522,48.3841,187571.0
2019-11-11 14:30:00,60.59,60.66,60.55,60.6,217054.0,48.3841,48.44,48.3522,48.3921,217054.0
2019-11-11 15:00:00,60.59,60.63,60.53,60.54,294904.0,48.3841,48.4161,48.3362,48.3442,294904.0
2019-11-11 15:30:00,60.53,60.58,60.42,60.47,547017.0,48.3362,48.3761,48.2484,48.2883,547017.0
2019-11-12 09:30:00,60.61,60.91,60.48,60.81,291387.0,48.4001,48.6397,48.2963,48.5598,291387.0
2019-11-12 10:00:00,60.83,60.83,60.61,60.67,211777.0,48.5758,48.5758,48.4001,48.448,211777.0
2019-11-12 10:30:00,60.67,60.67,60.56,60.57,207250.0,48.448,48.448,48.3602,48.3681,207250.0
2019-11-12 11:00:00,60.58,60.62,60.53,60.58,262199.0,48.3761,48.4081,48.3362,48.3761,262199.0
2019-11-12 11:30:00,60.58,60.65,60.55,60.61,149624.0,48.3761,48.432,48.3522,48.4001,149624.0
2019-11-12 12:00:00,60.61,60.61,60.5,60.55,191009.0,48.4001,48.4001,48.3122,48.3522,191009.0
2019-11-12 12:30:00,60.55,60.61,60.55,60.58,116362.0,48.3522,48.4001,48.3522,48.3761,116362.0
2019-11-12 13:00:00,60.57,60.72,60.57,60.72,111416.0,48.3681,48.4879,48.3681,48.4879,111416.0
2019-11-12 13:30:00,60.72,60.8,60.69,60.74,132984.0,48.4879,48.5518,48.464,48.5039,132984.0
2019-11-12 14:00:00,60.74,60.8,60.69,60.8,109867.0,48.5039,48.5518,48.464,48.5518,109867.0
2019-11-12 14:30:00,60.79,60.83,60.72,60.72,137031.0,48.5438,48.5758,48.4879,48.4879,137031.0
2019-11-12 15:00:00,60.72,60.74,60.66,60.68,132566.0,48.4879,48.5039,48.44,48.456,132566.0
2019-11-12 15:30:00,60.69,60.76,60.64,60.69,529496.0,48.464,48.5199,48.424,48.464,529496.0
2019-11-13 09:30:00,60.86,61.45,60.86,61.45,388905.0,48.5997,49.0709,48.5997,49.0709,388905.0
2019-11-13 10:00:00,61.45,61.67,61.42,61.54,348390.0,49.0709,49.2465,49.0469,49.1427,348390.0
2019-11-13 10:30:00,61.55,61.9,61.54,61.9,242686.0,49.1507,49.4302,49.1427,49.4302,242686.0
2019-11-13 11:00:00,61.9,62.13,61.87,62.07,391501.0,49.4302,49.6139,49.4063,49.566,391501.0
2019-11-13 11:30:00,62.08,62.08,61.87,61.95,169850.0,49.574,49.574,49.4063,49.4701,169850.0
2019-11-13 12:00:00,61.94,61.97,61.89,61.97,156797.0,49.4622,49.4861,49.4222,49.4861,156797.0
2019-11-13 12:30:00,61.97,62.02,61.94,61.96,114349.0,49.4861,49.526,49.4622,49.4781,114349.0
2019-11-13 13:00:00,61.95,61.99,61.88,61.97,180570.0,49.4701,49.5021,49.4142,49.4861,180570.0
2019-11-13 13:30:00,61.96,61.96,61.87,61.95,168208.0,49.4781,49.4781,49.4063,49.4701,168208.0
2019-11-13 14:00:00,61.94,61.98,61.88,61.92,133884.0,49.4622,49.4941,49.4142,49.4462,133884.0
2019-11-13 14:30:00,61.92,61.98,61.88,61.97,348898.0,49.4462,49.4941,49.4142,49.4861,348898.0
2019-11-13 15:00:00,61.98,62.0,61.89,61.98,373420.0,49.4941,49.5101,49.4222,49.4941,373420.0
2019-11-13 15:30:00,61.98,62.06,61.9,61.91,553144.0,49.4941,49.558,49.4302,49.4382,553144.0
2019-11-14 09:30:00,62.26,62.59,62.07,62.57,474289.0,49.7177,49.9812,49.566,49.9652,474289.0
2019-11-14 10:00:00,62.57,62.66,62.28,62.36,368852.0,49.9652,50.0371,49.7337,49.7975,368852.0
2019-11-14 10:30:00,62.37,62.67,62.36,62.65,420515.0,49.8055,50.0451,49.7975,50.0291,420515.0
2019-11-14 11:00:00,62.66,62.7,61.94,62.55,442020.0,50.0371,50.0691,49.4622,49.9493,442020.0
2019-11-14 11:30:00,62.56,62.61,62.44,62.6,206868.0,49.9573,49.9972,49.8614,49.9892,206868.0
2019-11-14 12:00:00,62.61,62.67,62.44,62.5,167095.0,49.9972,50.0451,49.8614,49.9093,167095.0
2019-11-14 12:30:00,62.49,62.61,62.49,62.59,123232.0,49.9014,49.9972,49.9014,49.9812,123232.0
2019-11-14 13:00:00,62.59,62.59,62.4,62.41,170857.0,49.9812,49.9812,49.8295,49.8375,170857.0
2019-11-14 13:30:00,62.41,62.5,62.34,62.42,184555.0,49.8375,49.9093,49.7816,49.8455,184555.0
2019-11-14 14:00:00,62.42,62.45,62.37,62.42,121323.0,49.8455,49.8694,49.8055,49.8455,121323.0
2019-11-14 14:30:00,62.42,62.47,62.33,62.46,176203.0,49.8455,49.8854,49.7736,49.8774,176203.0
2019-11-14 15:00:00,62.45,62.5,62.36,62.47,283849.0,49.8694,49.9093,49.7975,49.8854,283849.0
2019-11-14 15:30:00,62.47,62.47,62.36,62.41,826566.0,49.8854,49.8854,49.7975,49.8375,826566.0
2019-11-15 09:30:00,61.84,61.96,61.75,61.93,535028.0,49.8745,49.9713,49.802,49.9471,535028.0
2019-11-15 10:00:00,61.93,62.04,61.86,61.9,210994.0,49.9471,50.0358,49.8907,49.9229,210994.0
2019-11-15 10:30:00,61.91,62.19,61.91,62.16,226587.0,49.931,50.1568,49.931,50.1326,226587.0
2019-11-15 11:00:00,62.15,62.15,62.02,62.12,177989.0,50.1246,50.1246,50.0197,50.1004,177989.0
2019-11-15 11:30:00,62.12,62.14,62.03,62.03,197541.0,50.1004,50.1165,50.0278,50.0278,197541.0
2019-11-15 12:00:00,62.04,62.12,62.0,62.11,187672.0,50.0358,50.1004,50.0036,50.0923,187672.0
2019-11-15 12:30:00,62.11,62.19,62.07,62.08,262482.0,50.0923,50.1568,50.06,50.0681,262482.0
2019-11-15 13:00:00,62.09,62.16,62.07,62.09,180869.0,50.0762,50.1326,50.06,50.0762,180869.0
2019-11-15 13:30:00,62.09,62.15,61.99,62.06,233150.0,50.0762,50.1246,49.9955,50.052,233150.0
2019-11-15 14:00:00,62.06,62.19,62.03,62.13,212226.0,50.052,50.1568,50.0278,50.1084,212226.0
2019-11-15 14:30:00,62.13,62.19,62.04,62.05,174620.0,50.1084,50.1568,50.0358,50.0439,174620.0
2019-11-15 15:00:00,62.06,62.16,62.05,62.12,221417.0,50.052,50.1326,50.0439,50.1004,221417.0
2019-11-15 15:30:00,62.11,62.2,62.05,62.19,771162.0,50.0923,50.1649,50.0439,50.1568,771162.0
2019-11-18 09:30:00,62.26,62.75,62.26,62.69,384258.0,50.2133,50.6085,50.2133,50.5601,384258.0
2019-11-18 10:00:00,62.69,62.88,62.67,62.83,225268.0,50.5601,50.7133,50.5439,50.673,225268.0
2019-11-18 10:30:00,62.83,62.95,62.75,62.94,238602.0,50.673,50.7698,50.6085,50.7617,238602.0
2019-11-18 11:00:00,62.94,62.96,62.88,62.94,236638.0,50.7617,50.7778,50.7133,50.7617,236638.0
2019-11-18 11:30:00,62.94,63.07,62.9,63.01,239269.0,50.7617,50.8665,50.7294,50.8182,239269.0
2019-11-18 12:00:00,63.01,63.03,62.96,63.0,170586.0,50.8182,50.8343,50.7778,50.8101,170586.0
2019-11-18 12:30:00,63.0,63.04,62.97,63.02,115521.0,50.8101,50.8423,50.7859,50.8262,115521.0
2019-11-18 13:00:00,63.02,63.08,62.9,62.96,147447.0,50.8262,50.8746,50.7294,50.7778,147447.0
2019-11-18 13:30:00,62.96,62.99,62.92,62.92,127475.0,50.7778,50.802,50.7456,50.7456,127475.0
2019-11-18 14:00:00,62.92,62.92,62.69,62.69,245674.0,50.7456,50.7456,50.5601,50.5601,245674.0
2019-11-18 14:30:00,62.7,62.75,62.66,62.7,241547.0,50.5681,50.6085,50.5359,50.5681,241547.0
2019-11-18 15:00:00,62.7,62.74,62.47,62.47,295541.0,50.5681,50.6004,50.3826,50.3826,295541.0
2019-11-18 15:30:00,62.48,62.49,62.35,62.47,645088.0,50.3907,50.3988,50.2859,50.3826,645088.0
2019-11-19 09:30:00,61.95,62.3,61.78,62.26,300631.0,49.9633,50.2455,49.8261,50.2133,300631.0
2019-11-19 10:00:00,62.27,62.34,62.09,62.14,228063.0,50.2213,50.2778,50.0762,50.1165,228063.0
2019-11-19 10:30:00,62.15,62.38,62.09,62.37,164226.0,50.1246,50.3101,50.0762,50.302,164226.0
2019-11-19 11:00:00,62.37,62.61,62.36,62.5,205989.0,50.302,50.4955,50.2939,50.4068,205989.0
2019-11-19 11:30:00,62.51,62.58,62.38,62.49,174670.0,50.4149,50.4714,50.3101,50.3988,174670.0
2019-11-19 12:00:00,62.51,62.55,62.42,62.44,118394.0,50.4149,50.4472,50.3423,50.3584,118394.0
2019-11-19 12:30:00,62.43,62.44,62.27,62.3,172527.0,50.3504,50.3584,50.2213,50.2455,172527.0
2019-11-19 13:00:00,62.3,62.41,62.29,62.36,101115.0,50.2455,50.3342,50.2375,50.2939,101115.0
2019-11-19 13:30:00,62.36,62.45,62.35,62.38,103405.0,50.2939,50.3665,50.2859,50.3101,103405.0
2019-11-19 14:00:00,62.37,62.46,62.37,62.4,123106.0,50.302,50.3746,50.302,50.3262,123106.0
2019-11-19 14:30:00,62.4,62.42,62.34,62.38,124413.0,50.3262,50.3423,50.2778,50.3101,124413.0
2019-11-19 15:00:00,62.37,62.42,62.35,62.35,173742.0,50.302,50.3423,50.2859,50.2859,173742.0
2019-11-19 15:30:00,62.35,62.4,62.2,62.21,384062.0,50.2859,50.3262,50.1649,50.1729,384062.0
2019-11-20 09:30:00,62.2,62.59,62.12,62.53,145558.0,50.1649,50.4794,50.1004,50.431,145558.0
2019-11-20 10:00:00,62.53,62.57,62.38,62.55,123970.0,50.431,50.4633,50.3101,50.4472,123970.0
2019-11-20 10:30:00,62.54,62.54,62.29,62.42,198544.0,50.4391,50.4391,50.2375,50.3423,198544.0
2019-11-20 11:00:00,62.43,62.46,62.28,62.35,182114.0,50.3504,50.3746,50.2294,50.2859,182114.0
2019-11-20 11:30:00,62.35,62.37,62.23,62.28,115532.0,50.2859,50.302,50.1891,50.2294,115532.0
2019-11-20 12:00:00,62.29,62.31,62.16,62.22,78313.0,50.2375,50.2536,50.1326,50.181,78313.0
2019-11-20 12:30:00,62.22,62.34,62.14,62.32,119541.0,50.181,50.2778,50.1165,50.2617,119541.0
2019-11-20 13:00:00,62.33,62.51,62.29,62.45,115902.0,50.2697,50.4149,50.2375,50.3665,115902.0
2019-11-20 13:30:00,62.45,62.53,62.4,62.53,84440.0,50.3665,50.431,50.3262,50.431,84440.0
2019-11-20 14:00:00,62.53,62.66,62.52,62.66,82276.0,50.431,50.5359,50.423,50.5359,82276.0
2019-11-20 14:30:00,62.66,62.75,62.65,62.69,174135.0,50.5359,50.6085,50.5278,50.5601,174135.0
2019-11-20 15:00:00,62.68,62.74,62.67,62.72,121926.0,50.552,50.6004,50.5439,50.5843,121926.0
2019-11-20 15:30:00,62.71,62.83,62.65,62.78,459644.0,50.5762,50.673,50.5278,50.6327,459644.0
2019-11-21 09:30:00,62.83,62.93,62.57,62.69,177655.0,50.673,50.7536,50.4633,50.5601,177655.0
2019-11-21 10:00:00,62.68,62.78,62.57,62.61,136866.0,50.552,50.6327,50.4633,50.4955,136866.0
2019-11-21 10:30:00,62.61,62.71,62.54,62.6,163867.0,50.4955,50.5762,50.4391,50.4875,163867.0
2019-11-21 11:00:00,62.61,62.76,62.56,62.7,89594.0,50.4955,50.6165,50.4552,50.5681,89594.0
2019-11-21 11:30:00,62.69,62.7,62.61,62.64,79131.0,50.5601,50.5681,50.4955,50.5197,79131.0
2019-11-21 12:00:00,62.65,62.7,62.51,62.54,84853.0,50.5278,50.5681,50.4149,50.4391,84853.0
2019-11-21 12:30:00,62.54,62.59,62.51,62.57,96661.0,50.4391,50.4794,50.4149,50.4633,96661.0
2019-11-21 13:00:00,62.56,62.66,62.56,62.62,81239.0,50.4552,50.5359,50.4552,50.5036,81239.0
2019-11-21 13:30:00,62.63,62.65,62.57,62.6,90119.0,50.5117,50.5278,50.4633,50.4875,90119.0
2019-11-21 14:00:00,62.6,62.65,62.52,62.64,159907.0,50.4875,50.5278,50.423,50.5197,159907.0
2019-11-21 14:30:00,62.65,62.74,62.64,62.72,88092.0,50.5278,50.6004,50.5197,50.5843,88092.0
2019-11-21 15:00:00,62.72,62.73,62.66,62.68,120411.0,50.5843,50.5923,50.5359,50.552,120411.0
2019-11-21 15:30:00,62.69,62.83,62.66,62.68,430503.0,50.5601,50.673,50.5359,50.552,430503.0
2019-11-22 09:30:00,62.88,62.89,62.51,62.61,276251.0,50.7133,50.7214,50.4149,50.4955,276251.0
2019-11-22 10:00:00,62.61,62.62,62.36,62.54,156725.0,50.4955,50.5036,50.2939,50.4391,156725.0
2019-11-22 10:30:00,62.54,62.83,62.49,62.8,193027.0,50.4391,50.673,50.3988,50.6488,193027.0
2019-11-22 11:00:00,62.8,62.86,62.68,62.76,208530.0,50.6488,50.6972,50.552,50.6165,208530.0
2019-11-22 11:30:00,62.77,62.81,62.68,62.8,113823.0,50.6246,50.6569,50.552,50.6488,113823.0
2019-11-22 12:00:00,62.8,62.86,62.78,62.86,131199.0,50.6488,50.6972,50.6327,50.6972,131199.0
2019-11-22 12:30:00,62.85,62.88,62.8,62.87,119177.0,50.6891,50.7133,50.6488,50.7052,119177.0
2019-11-22 13:00:00,62.87,62.87,62.79,62.8,118492.0,50.7052,50.7052,50.6407,50.6488,118492.0
2019-11-22 13:30:00,62.8,62.84,62.76,62.82,148145.0,50.6488,50.681,50.6165,50.6649,148145.0
2019-11-22 14:00:00,62.82,62.9,62.8,62.86,140824.0,50.6649,50.7294,50.6488,50.6972,140824.0
2019-11-22 14:30:00,62.86,63.0,62.83,63.0,124595.0,50.6972,50.8101,50.673,50.8101,124595.0
2019-11-22 15:00:00,63.0,63.02,62.86,62.94,243457.0,50.8101,50.8262,50.6972,50.7617,243457.0
2019-11-22 15:30:00,62.93,62.98,62.88,62.89,558352.0,50.7536,50.794,50.7133,50.7214,558352.0
2019-11-25 09:30:00,62.89,63.29,62.89,63.08,492075.0,50.7214,51.044,50.7214,50.8746,492075.0
2019-11-25 10:00:00,63.08,63.08,62.37,62.37,414194.0,50.8746,50.8746,50.302,50.302,414194.0
2019-11-25 10:30:00,62.37,62.61,62.36,62.55,376024.0,50.302,50.4955,50.2939,50.4472,376024.0
2019-11-25 11:00:00,62.55,62.6,62.42,62.56,191595.0,50.4472,50.4875,50.3423,50.4552,191595.0
2019-11-25 11:30:00,62.55,62.67,62.54,62.63,177128.0,50.4472,50.5439,50.4391,50.5117,177128.0
2019-11-25 12:00:00,62.63,62.67,62.51,62.51,148694.0,50.5117,50.5439,50.4149,50.4149,148694.0
2019-11-25 12:30:00,62.51,62.55,62.48,62.51,111211.0,50.4149,50.4472,50.3907,50.4149,111211.0
2019-11-25 13:00:00,62.5,62.54,62.36,62.37,132757.0,50.4068,50.4391,50.2939,50.302,132757.0
2019-11-25 13:30:00,62.37,62.4,62.25,62.27,203402.0,50.302,50.3262,50.2052,50.2213,203402.0
2019-11-25 14:00:00,62.28,62.33,62.2,62.2,217919.0,50.2294,50.2697,50.1649,50.1649,217919.0
2019-11-25 14:30:00,62.21,62.22,62.13,62.17,182103.0,50.1729,50.181,50.1084,50.1407,182103.0
2019-11-25 15:00:00,62.17,62.28,62.15,62.28,237859.0,50.1407,50.2294,50.1246,50.2294,237859.0
2019-11-25 15:30:00,62.27,62.28,62.04,62.17,1088431.0,50.2213,50.2294,50.0358,50.1407,1088431.0
2019-11-26 09:30:00,62.34,62.39,62.05,62.24,313554.0,50.2778,50.3181,50.0439,50.1971,313554.0
2019-11-26 10:00:00,62.23,62.33,62.15,62.26,172557.0,50.1891,50.2697,50.1246,50.2133,172557.0
2019-11-26 10:30:00,62.27,62.38,62.26,62.27,138833.0,50.2213,50.3101,50.2133,50.2213,138833.0
2019-11-26 11:00:00,62.27,62.34,62.11,62.12,267068.0,50.2213,50.2778,50.0923,50.1004,267068.0
2019-11-26 11:30:00,62.13,62.25,62.12,62.2,91413.0,50.1084,50.2052,50.1004,50.1649,91413.0
2019-11-26 12:00:00,62.21,62.23,62.05,62.09,89333.0,50.1729,50.1891,50.0439,50.0762,89333.0
2019-11-26 12:30:00,62.09,62.15,62.05,62.14,70837.0,50.0762,50.1246,50.0439,50.1165,70837.0
2019-11-26 13:00:00,62.15,62.16,62.08,62.11,88145.0,50.1246,50.1326,50.0681,50.0923,88145.0
2019-11-26 13:30:00,62.1,62.16,62.07,62.15,123735.0,50.0842,50.1326,50.06,50.1246,123735.0
2019-11-26 14:00:00,62.15,62.16,61.99,62.0,168026.0,50.1246,50.1326,49.9955,50.0036,168026.0
2019-11-26 14:30:00,62.0,62.07,61.99,62.05,131885.0,50.0036,50.06,49.9955,50.0439,131885.0
2019-11-26 15:00:00,62.04,62.12,61.99,62.12,155982.0,50.0358,50.1004,49.9955,50.1004,155982.0
2019-11-26 15:30:00,62.12,62.33,62.09,62.24,827919.0,50.1004,50.2697,50.0762,50.1971,827919.0
2019-11-27 09:30:00,62.31,62.45,62.16,62.23,193310.0,50.2536,50.3665,50.1326,50.1891,193310.0
2019-11-27 10:00:00,62.26,62.26,61.9,61.99,136850.0,50.2133,50.2133,49.9229,49.9955,136850.0
2019-11-27 10:30:00,61.99,62.21,61.97,62.12,156767.0,49.9955,50.1729,49.9794,50.1004,156767.0
2019-11-27 11:00:00,62.11,62.19,62.08,62.16,98780.0,50.0923,50.1568,50.0681,50.1326,98780.0
2019-11-27 11:30:00,62.16,62.37,62.15,62.34,104646.0,50.1326,50.302,50.1246,50.2778,104646.0
2019-11-27 12:00:00,62.33,62.35,62.22,62.26,89401.0,50.2697,50.2859,50.181,50.2133,89401.0
2019-11-27 12:30:00,62.25,62.33,62.17,62.19,83372.0,50.2052,50.2697,50.1407,50.1568,83372.0
2019-11-27 13:00:00,62.18,62.3,62.16,62.27,80108.0,50.1488,50.2455,50.1326,50.2213,80108.0
2019-11-27 13:30:00,62.27,62.3,62.23,62.27,70684.0,50.2213,50.2455,50.1891,50.2213,70684.0
2019-11-27 14:00:00,62.27,62.29,62.22,62.28,87854.0,50.2213,50.2375,50.181,50.2294,87854.0
2019-11-27 14:30:00,62.28,62.34,62.27,62.31,93862.0,50.2294,50.2778,50.2213,50.2536,93862.0
2019-11-27 15:00:00,62.3,62.3,62.24,62.29,113858.0,50.2455,50.2455,50.1971,50.2375,113858.0
2019-11-27 15:30:00,62.29,62.31,62.2,62.3,505045.0,50.2375,50.2536,50.1649,50.2455,505045.0
2019-11-29 09:30:00,62.51,62.89,62.33,62.34,254655.0,50.4149,50.7214,50.2697,50.2778,254655.0
2019-11-29 10:00:00,62.34,62.38,62.2,62.22,108826.0,50.2778,50.3101,50.1649,50.181,108826.0
2019-11-29 10:30:00,62.23,62.33,62.02,62.18,127253.0,50.1891,50.2697,50.0197,50.1488,127253.0
2019-11-29 11:00:00,62.19,62.23,62.12,62.13,97978.0,50.1568,50.1891,50.1004,50.1084,97978.0
2019-11-29 11:30:00,62.13,62.2,62.04,62.08,104343.0,50.1084,50.1649,50.0358,50.0681,104343.0
2019-11-29 12:00:00,62.08,62.2,62.05,62.14,115162.0,50.0681,50.1649,50.0439,50.1165,115162.0
2019-11-29 12:30:00,62.15,62.17,61.99,62.03,317564.0,50.1246,50.1407,49.9955,50.0278,317564.0
2019-12-02 09:30:00,61.84,61.98,61.35,61.49,382663.0,49.8745,49.9874,49.4793,49.5923,382663.0
2019-12-02 10:00:00,61.48,61.85,61.46,61.72,241164.0,49.5842,49.8826,49.5681,49.7778,241164.0
2019-12-02 10:30:00,61.72,61.82,61.59,61.63,137720.0,49.7778,49.8584,49.6729,49.7052,137720.0
2019-12-02 11:00:00,61.62,61.91,61.59,61.9,251729.0,49.6971,49.931,49.6729,49.9229,251729.0
2019-12-02 11:30:00,61.9,62.01,61.75,61.76,159111.0,49.9229,50.0116,49.802,49.81,159111.0
2019-12-02 12:00:00,61.75,61.78,61.68,61.76,129387.0,49.802,49.8261,49.7455,49.81,129387.0
2019-12-02 12:30:00,61.77,61.77,61.6,61.6,82361.0,49.8181,49.8181,49.681,49.681,82361.0
2019-12-02 13:00:00,61.61,61.77,61.6,61.75,117644.0,49.689,49.8181,49.681,49.802,117644.0
2019-12-02 13:30:00,61.75,61.75,61.59,61.65,110490.0,49.802,49.802,49.6729,49.7213,110490.0
2019-12-02 14:00:00,61.65,61.74,61.64,61.69,121831.0,49.7213,49.7939,49.7132,49.7536,121831.0
2019-12-02 14:30:00,61.69,61.74,61.63,61.67,126961.0,49.7536,49.7939,49.7052,49.7374,126961.0
2019-12-02 15:00:00,61.68,61.7,61.57,61.6,167533.0,49.7455,49.7616,49.6568,49.681,167533.0
2019-12-02 15:30:00,61.6,61.79,61.55,61.62,746955.0,49.681,49.8342,49.6406,49.6971,746955.0
2019-12-03 09:30:00,62.08,62.32,61.75,62.23,520401.0,50.0681,50.2617,49.802,50.1891,520401.0
2019-12-03 10:00:00,62.24,62.25,62.02,62.12,212334.0,50.1971,50.2052,50.0197,50.1004,212334.0
2019-12-03 10:30:00,62.13,62.37,62.1,62.26,282074.0,50.1084,50.302,50.0842,50.2133,282074.0
2019-12-03 11:00:00,62.26,62.39,62.2,62.3,214920.0,50.2133,50.3181,50.1649,50.2455,214920.0
2019-12-03 11:30:00,62.3,62.38,62.3,62.35,145293.0,50.2455,50.3101,50.2455,50.2859,145293.0
2019-12-03 12:00:00,62.35,62.37,62.19,62.24,266201.0,50.2859,50.302,50.1568,50.1971,266201.0
2019-12-03 12:30:00,62.24,62.29,62.19,62.25,101059.0,50.1971,50.2375,50.1568,50.2052,101059.0
2019-12-03 13:00:00,62.25,62.33,62.24,62.28,86768.0,50.2052,50.2697,50.1971,50.2294,86768.0
2019-12-03 13:30:00,62.29,62.38,62.26,62.35,107458.0,50.2375,50.3101,50.2133,50.2859,107458.0
2019-12-03 14:00:00,62.35,62.4,62.32,62.33,134708.0,50.2859,50.3262,50.2617,50.2697,134708.0
2019-12-03 14:30:00,62.34,62.34,62.27,62.3,110411.0,50.2778,50.2778,50.2213,50.2455,110411.0
2019-12-03 15:00:00,62.3,62.32,62.24,62.32,154578.0,50.2455,50.2617,50.1971,50.2617,154578.0
2019-12-03 15:30:00,62.31,62.39,62.26,62.37,640739.0,50.2536,50.3181,50.2133,50.302,640739.0
2019-12-04 09:30:00,62.31,62.82,62.25,62.7,463703.0,50.2536,50.6649,50.2052,50.5681,463703.0
2019-12-04 10:00:00,62.72,62.89,62.66,62.68,263619.0,50.5843,50.7214,50.5359,50.552,263619.0
2019-12-04 10:30:00,62.69,62.95,62.68,62.8,236355.0,50.5601,50.7698,50.552,50.6488,236355.0
2019-12-04 11:00:00,62.8,62.85,62.75,62.82,172066.0,50.6488,50.6891,50.6085,50.6649,172066.0
2019-12-04 11:30:00,62.83,62.89,62.77,62.79,127708.0,50.673,50.7214,50.6246,50.6407,127708.0
2019-12-04 12:00:00,62.8,62.81,62.7,62.7,129841.0,50.6488,50.6569,50.5681,50.5681,129841.0
2019-12-04 12:30:00,62.71,62.74,62.63,62.7,161625.0,50.5762,50.6004,50.5117,50.5681,161625.0
2019-12-04 13:00:00,62.69,62.72,62.58,62.61,159529.0,50.5601,50.5843,50.4714,50.4955,159529.0
2019-12-04 13:30:00,62.61,62.64,62.55,62.59,140348.0,50.4955,50.5197,50.4472,50.4794,140348.0
2019-12-04 14:00:00,62.59,62.72,62.57,62.69,144295.0,50.4794,50.5843,50.4633,50.5601,144295.0
2019-12-04 14:30:00,62.69,62.76,62.66,62.69,136744.0,50.5601,50.6165,50.5359,50.5601,136744.0
2019-12-04 15:00:00,62.68,62.69,62.56,62.58,219021.0,50.552,50.5601,50.4552,50.4714,219021.0
2019-12-04 15:30:00,62.58,62.74,62.58,62.68,821150.0,50.4714,50.6004,50.4714,50.552,821150.0
2019-12-05 09:30:00,62.54,62.7,62.37,62.64,234064.0,50.4391,50.5681,50.302,50.5197,234064.0
2019-12-05 10:00:00,62.64,62.75,62.49,62.64,187954.0,50.5197,50.6085,50.3988,50.5197,187954.0
2019-12-05 10:30:00,62.64,62.83,62.61,62.61,172589.0,50.5197,50.673,50.4955,50.4955,172589.0
2019-12-05 11:00:00,62.6,62.76,62.56,62.75,98698.0,50.4875,50.6165,50.4552,50.6085,98698.0
2019-12-05 11:30:00,62.75,62.77,62.65,62.69,94871.0,50.6085,50.6246,50.5278,50.5601,94871.0
2019-12-05 12:00:00,62.7,62.82,62.69,62.77,91696.0,50.5681,50.6649,50.5601,50.6246,91696.0
2019-12-05 12:30:00,62.78,62.8,62.71,62.77,81851.0,50.6327,50.6488,50.5762,50.6246,81851.0
2019-12-05 13:00:00,62.76,62.82,62.66,62.82,136083.0,50.6165,50.6649,50.5359,50.6649,136083.0
2019-12-05 13:30:00,62.82,62.84,62.76,62.77,76698.0,50.6649,50.681,50.6165,50.6246,76698.0
2019-12-05 14:00:00,62.78,62.8,62.69,62.74,77729.0,50.6327,50.6488,50.5601,50.6004,77729.0
2019-12-05 14:30:00,62.73,62.76,62.63,62.68,96738.0,50.5923,50.6165,50.5117,50.552,96738.0
2019-12-05 15:00:00,62.69,62.73,62.67,62.68,112292.0,50.5601,50.5923,50.5439,50.552,112292.0
2019-12-05 15:30:00,62.69,62.79,62.62,62.77,486081.0,50.5601,50.6407,50.5036,50.6246,486081.0
2019-12-06 09:30:00,62.72,62.84,62.53,62.54,398935.0,50.5843,50.681,50.431,50.4391,398935.0
2019-12-06 10:00:00,62.57,62.72,62.53,62.7,164870.0,50.4633,50.5843,50.431,50.5681,164870.0
2019-12-06 10:30:00,62.71,62.79,62.65,62.73,139574.0,50.5762,50.6407,50.5278,50.5923,139574.0
2019-12-06 11:00:00,62.73,62.76,62.6,62.76,100426.0,50.5923,50.6165,50.4875,50.6165,100426.0
2019-12-06 11:30:00,62.76,62.79,62.6,62.61,98644.0,50.6165,50.6407,50.4875,50.4955,98644.0
2019-12-06 12:00:00,62.6,62.66,62.55,62.58,71905.0,50.4875,50.5359,50.4472,50.4714,71905.0
2019-12-06 12:30:00,62.58,62.66,62.51,62.57,229307.0,50.4714,50.5359,50.4149,50.4633,229307.0
2019-12-06 13:00:00,62.56,62.58,62.52,62.52,80625.0,50.4552,50.4714,50.423,50.423,80625.0
2019-12-06 13:30:00,62.53,62.56,62.46,62.48,108168.0,50.431,50.4552,50.3746,50.3907,108168.0
2019-12-06 14:00:00,62.49,62.51,62.44,62.49,102173.0,50.3988,50.4149,50.3584,50.3988,102173.0
2019-12-06 14:30:00,62.5,62.54,62.42,62.42,108248.0,50.4068,50.4391,50.3423,50.3423,108248.0
2019-12-06 15:00:00,62.43,62.46,62.36,62.39,158981.0,50.3504,50.3746,50.2939,50.3181,158981.0
2019-12-06 15:30:00,62.38,62.41,62.09,62.14,686180.0,50.3101,50.3342,50.0762,50.1165,686180.0
2019-12-09 09:30:00,62.14,62.27,61.96,61.99,377739.0,50.1165,50.2213,49.9713,49.9955,377739.0
2019-12-09 10:00:00,61.98,62.15,61.93,62.15,169651.0,49.9874,50.1246,49.9471,50.1246,169651.0
2019-12-09 10:30:00,62.14,62.24,62.1,62.1,161574.0,50.1165,50.1971,50.0842,50.0842,161574.0
2019-12-09 11:00:00,62.11,62.12,61.98,61.99,101939.0,50.0923,50.1004,49.9874,49.9955,101939.0
2019-12-09 11:30:00,61.99,61.99,61.83,61.86,159934.0,49.9955,49.9955,49.8665,49.8907,159934.0
2019-12-09 12:00:00,61.86,61.86,61.77,61.8,114214.0,49.8907,49.8907,49.8181,49.8423,114214.0
2019-12-09 12:30:00,61.8,61.81,61.7,61.7,147246.0,49.8423,49.8503,49.7616,49.7616,147246.0
2019-12-09 13:00:00,61.7,61.74,61.57,61.57,118080.0,49.7616,49.7939,49.6568,49.6568,118080.0
2019-12-09 13:30:00,61.57,61.64,61.57,61.62,105430.0,49.6568,49.7132,49.6568,49.6971,105430.0
2019-12-09 14:00:00,61.63,61.63,61.54,61.56,139768.0,49.7052,49.7052,49.6326,49.6487,139768.0
2019-12-09 14:30:00,61.57,61.58,61.44,61.45,230567.0,49.6568,49.6648,49.5519,49.56,230567.0
2019-12-09 15:00:00,61.44,61.46,61.34,61.37,284348.0,49.5519,49.5681,49.4713,49.4955,284348.0
2019-12-09 15:30:00,61.37,61.54,61.31,61.44,900071.0,49.4955,49.6326,49.4471,49.5519,900071.0
2019-12-10 09:30:00,61.44,61.44,60.09,60.55,1313704.0,49.5519,49.5519,48.4631,48.8341,1313704.0
2019-12-10 10:00:00,60.55,60.68,60.26,60.39,406223.0,48.8341,48.939,48.6003,48.7051,406223.0
2019-12-10 10:30:00,60.39,60.47,60.23,60.45,432123.0,48.7051,48.7696,48.5761,48.7535,432123.0
2019-12-10 11:00:00,60.45,60.81,60.42,60.75,343702.0,48.7535,49.0438,48.7293,48.9954,343702.0
2019-12-10 11:30:00,60.74,60.79,60.66,60.69,214727.0,48.9874,49.0277,48.9229,48.9471,214727.0
2019-12-10 12:00:00,60.69,60.69,60.54,60.56,335091.0,48.9471,48.9471,48.8261,48.8422,335091.0
2019-12-10 12:30:00,60.56,60.56,60.37,60.46,169330.0,48.8422,48.8422,48.689,48.7616,169330.0
2019-12-10 13:00:00,60.46,60.46,60.33,60.33,140633.0,48.7616,48.7616,48.6567,48.6567,140633.0
2019-12-10 13:30:00,60.33,60.38,60.26,60.3,237986.0,48.6567,48.697,48.6003,48.6325,237986.0
2019-12-10 14:00:00,60.3,60.52,60.3,60.48,283236.0,48.6325,48.8099,48.6325,48.7777,283236.0
2019-12-10 14:30:00,60.49,60.52,60.36,60.37,252609.0,48.7857,48.8099,48.6809,48.689,252609.0
2019-12-10 15:00:00,60.38,60.47,60.34,60.46,404127.0,48.697,48.7696,48.6648,48.7616,404127.0
2019-12-10 15:30:00,60.46,60.46,60.3,60.33,1389287.0,48.7616,48.7616,48.6325,48.6567,1389287.0
2019-12-11 09:30:00,60.65,60.94,60.46,60.8,636358.0,48.9148,49.1487,48.7616,49.0358,636358.0
2019-12-11 10:00:00,60.8,61.0,60.76,60.83,246491.0,49.0358,49.1971,49.0035,49.06,246491.0
2019-12-11 10:30:00,60.83,60.89,60.7,60.72,304350.0,49.06,49.1084,48.9551,48.9712,304350.0
2019-12-11 11:00:00,60.71,60.72,60.54,60.56,280809.0,48.9632,48.9712,48.8261,48.8422,280809.0
2019-12-11 11:30:00,60.56,60.65,60.54,60.63,225802.0,48.8422,48.9148,48.8261,48.8987,225802.0
2019-12-11 12:00:00,60.63,60.66,60.46,60.48,147407.0,48.8987,48.9229,48.7616,48.7777,147407.0
2019-12-11 12:30:00,60.48,60.6,60.47,60.51,282010.0,48.7777,48.8745,48.7696,48.8019,282010.0
2019-12-11 13:00:00,60.51,60.52,60.35,60.39,121768.0,48.8019,48.8099,48.6728,48.7051,121768.0
2019-12-11 13:30:00,60.39,60.5,60.34,60.44,307055.0,48.7051,48.7938,48.6648,48.7454,307055.0
2019-12-11 14:00:00,60.43,60.6,60.41,60.48,232034.0,48.7374,48.8745,48.7212,48.7777,232034.0
2019-12-11 14:30:00,60.48,60.69,60.46,60.69,271161.0,48.7777,48.9471,48.7616,48.9471,271161.0
2019-12-11 15:00:00,60.7,60.71,60.55,60.59,270002.0,48.9551,48.9632,48.8341,48.8664,270002.0
2019-12-11 15:30:00,60.59,60.71,60.5,60.69,756808.0,48.8664,48.9632,48.7938,48.9471,756808.0
2019-12-12 09:30:00,60.5,60.89,60.41,60.85,678369.0,48.7938,49.1084,48.7212,49.0761,678369.0
2019-12-12 10:00:00,60.85,60.87,60.69,60.84,509657.0,49.0761,49.0922,48.9471,49.068,509657.0
2019-12-12 10:30:00,60.83,61.05,60.69,60.9,348201.0,49.06,49.2374,48.9471,49.1164,348201.0
2019-12-12 11:00:00,60.91,61.04,60.83,60.86,405303.0,49.1245,49.2293,49.06,49.0842,405303.0
2019-12-12 11:30:00,60.86,60.95,60.73,60.82,182994.0,49.0842,49.1567,48.9793,49.0519,182994.0
2019-12-12 12:00:00,60.83,60.83,60.69,60.71,165808.0,49.06,49.06,48.9471,48.9632,165808.0
2019-12-12 12:30:00,60.71,60.79,60.59,60.6,154168.0,48.9632,49.0277,48.8664,48.8745,154168.0
2019-12-12 13:00:00,60.61,60.64,60.56,60.6,183990.0,48.8825,48.9067,48.8422,48.8745,183990.0
2019-12-12 13:30:00,60.61,60.62,60.49,60.52,211373.0,48.8825,48.8906,48.7857,48.8099,211373.0
2019-12-12 14:00:00,60.51,60.51,60.33,60.47,222381.0,48.8019,48.8019,48.6567,48.7696,222381.0
2019-12-12 14:30:00,60.47,60.61,60.27,60.3,269207.0,48.7696,48.8825,48.6083,48.6325,269207.0
2019-12-12 15:00:00,60.3,60.5,60.29,60.46,324760.0,48.6325,48.7938,48.6244,48.7616,324760.0
2019-12-12 15:30:00,60.46,60.81,60.43,60.7,1005105.0,48.7616,49.0438,48.7374,48.9551,1005105.0
2019-12-13 09:30:00,60.65,60.97,60.65,60.93,214476.0,48.9148,49.1729,48.9148,49.1406,214476.0
2019-12-13 10:00:00,60.93,60.93,60.44,60.55,323128.0,49.1406,49.1406,48.7454,48.8341,323128.0
2019-12-13 10:30:00,60.56,60.78,60.56,60.71,218419.0,48.8422,49.0196,48.8422,48.9632,218419.0
2019-12-13 11:00:00,60.7,60.98,60.65,60.97,180846.0,48.9551,49.1809,48.9148,49.1729,180846.0
2019-12-13 11:30:00,60.96,60.99,60.81,60.89,157350.0,49.1648,49.189,49.0438,49.1084,157350.0
2019-12-13 12:00:00,60.89,60.9,60.8,60.8,89839.0,49.1084,49.1164,49.0358,49.0358,89839.0
2019-12-13 12:30:00,60.81,60.81,60.72,60.78,67641.0,49.0438,49.0438,48.9712,49.0196,67641.0
2019-12-13 13:00:00,60.79,61.1,60.78,61.08,502878.0,49.0277,49.2777,49.0196,49.2616,502878.0
2019-12-13 13:30:00,61.08,61.18,60.91,60.97,400621.0,49.2616,49.3422,49.1245,49.1729,400621.0
2019-12-13 14:00:00,60.97,60.99,60.83,60.84,147889.0,49.1729,49.189,49.06,49.068,147889.0
2019-12-13 14:30:00,60.84,60.88,60.8,60.82,122012.0,49.068,49.1003,49.0358,49.0519,122012.0
2019-12-13 15:00:00,60.81,60.94,60.81,60.88,158724.0,49.0438,49.1487,49.0438,49.1003,158724.0
2019-12-13 15:30:00,60.88,60.92,60.75,60.77,643543.0,49.1003,49.1325,48.9954,49.0116,643543.0
2019-12-16 09:30:00,60.99,61.19,60.98,61.17,453295.0,49.189,49.3503,49.1809,49.3342,453295.0
2019-12-16 10:00:00,61.17,61.37,61.16,61.35,290365.0,49.3342,49.4955,49.3261,49.4793,290365.0
2019-12-16 10:30:00,61.35,61.51,61.32,61.39,296715.0,49.4793,49.6084,49.4552,49.5116,296715.0
2019-12-16 11:00:00,61.4,61.58,61.39,61.53,400354.0,49.5197,49.6648,49.5116,49.6245,400354.0
2019-12-16 11:30:00,61.54,61.69,61.49,61.69,225860.0,49.6326,49.7536,49.5923,49.7536,225860.0
2019-12-16 12:00:00,61.69,61.73,61.63,61.67,254221.0,49.7536,49.7858,49.7052,49.7374,254221.0
2019-12-16 12:30:00,61.67,61.8,61.63,61.8,395352.0,49.7374,49.8423,49.7052,49.8423,395352.0
2019-12-16 13:00:00,61.8,61.91,61.76,61.91,280847.0,49.8423,49.931,49.81,49.931,280847.0
2019-12-16 13:30:00,61.91,62.04,61.88,61.94,424343.0,49.931,50.0358,49.9068,49.9552,424343.0
2019-12-16 14:00:00,61.94,62.05,61.94,62.04,248019.0,49.9552,50.0439,49.9552,50.0358,248019.0
2019-12-16 14:30:00,62.03,62.21,62.03,62.19,366862.0,50.0278,50.1729,50.0278,50.1568,366862.0
2019-12-16 15:00:00,62.18,62.28,62.13,62.21,396447.0,50.1488,50.2294,50.1084,50.1729,396447.0
2019-12-16 15:30:00,62.21,62.32,62.16,62.26,1183904.0,50.1729,50.2617,50.1326,50.2133,1183904.0
2019-12-17 09:30:00,62.4,62.85,62.33,62.77,535332.0,50.3262,50.6891,50.2697,50.6246,535332.0
2019-12-17 10:00:00,62.78,64.0,62.71,63.72,1649448.0,50.6327,51.6166,50.5762,51.3908,1649448.0
2019-12-17 10:30:00,63.72,64.16,63.64,64.13,1367713.0,51.3908,51.7456,51.3263,51.7214,1367713.0
2019-12-17 11:00:00,64.14,64.16,63.94,64.14,611487.0,51.7295,51.7456,51.5682,51.7295,611487.0
2019-12-17 11:30:00,64.13,64.26,63.83,63.85,395398.0,51.7214,51.8263,51.4795,51.4956,395398.0
2019-12-17 12:00:00,63.85,64.06,63.77,64.06,310460.0,51.4956,51.665,51.4311,51.665,310460.0
2019-12-17 12:30:00,64.06,64.13,63.98,63.99,264288.0,51.665,51.7214,51.6005,51.6085,264288.0
2019-12-17 13:00:00,63.99,64.03,63.88,63.99,251289.0,51.6085,51.6408,51.5198,51.6085,251289.0
2019-12-17 13:30:00,64.0,64.0,63.86,63.9,211458.0,51.6166,51.6166,51.5037,51.5359,211458.0
2019-12-17 14:00:00,63.9,63.92,63.78,63.8,210438.0,51.5359,51.5521,51.4392,51.4553,210438.0
2019-12-17 14:30:00,63.8,63.85,63.74,63.78,334033.0,51.4553,51.4956,51.4069,51.4392,334033.0
2019-12-17 15:00:00,63.79,63.93,63.71,63.86,435502.0,51.4472,51.5601,51.3827,51.5037,435502.0
2019-12-17 15:30:00,63.86,63.92,63.59,63.69,1193598.0,51.5037,51.5521,51.2859,51.3666,1193598.0
2019-12-18 09:30:00,63.57,63.87,63.57,63.73,526954.0,51.2698,51.5118,51.2698,51.3988,526954.0
2019-12-18 10:00:00,63.72,63.75,63.39,63.5,870247.0,51.3908,51.415,51.1246,51.2133,870247.0
2019-12-18 10:30:00,63.51,63.59,63.18,63.19,275726.0,51.2214,51.2859,50.9553,50.9633,275726.0
2019-12-18 11:00:00,63.2,63.39,63.18,63.32,158710.0,50.9714,51.1246,50.9553,51.0682,158710.0
2019-12-18 11:30:00,63.32,63.43,63.27,63.41,183738.0,51.0682,51.1569,51.0278,51.1408,183738.0
2019-12-18 12:00:00,63.42,63.44,63.39,63.44,131187.0,51.1488,51.165,51.1246,51.165,131187.0
2019-12-18 12:30:00,63.44,63.74,63.41,63.74,542189.0,51.165,51.4069,51.1408,51.4069,542189.0
2019-12-18 13:00:00,63.74,63.74,63.57,63.61,161462.0,51.4069,51.4069,51.2698,51.3021,161462.0
2019-12-18 13:30:00,63.61,63.63,63.54,63.54,155944.0,51.3021,51.3182,51.2456,51.2456,155944.0
2019-12-18 14:00:00,63.54,63.6,63.5,63.54,111642.0,51.2456,51.294,51.2133,51.2456,111642.0
2019-12-18 14:30:00,63.54,63.72,63.53,63.71,202155.0,51.2456,51.3908,51.2375,51.3827,202155.0
2019-12-18 15:00:00,63.71,63.8,63.63,63.72,284088.0,51.3827,51.4553,51.3182,51.3908,284088.0
2019-12-18 15:30:00,63.72,63.76,63.6,63.63,708137.0,51.3908,51.423,51.294,51.3182,708137.0
2019-12-19 09:30:00,63.59,63.63,63.11,63.17,834257.0,51.2859,51.3182,50.8988,50.9472,834257.0
2019-12-19 10:00:00,63.17,63.2,62.9,62.94,659032.0,50.9472,50.9714,50.7294,50.7617,659032.0
2019-12-19 10:30:00,62.93,62.93,62.57,62.59,388319.0,50.7536,50.7536,50.4633,50.4794,388319.0
2019-12-19 11:00:00,62.6,62.67,62.39,62.54,524452.0,50.4875,50.5439,50.3181,50.4391,524452.0
2019-12-19 11:30:00,62.53,62.91,62.45,62.84,642505.0,50.431,50.7375,50.3665,50.681,642505.0
2019-12-19 12:00:00,62.84,63.12,62.84,63.09,424723.0,50.681,50.9069,50.681,50.8827,424723.0
2019-12-19 12:30:00,63.09,63.14,62.98,63.0,249149.0,50.8827,50.923,50.794,50.8101,249149.0
2019-12-19 13:00:00,63.0,63.13,62.97,63.12,293998.0,50.8101,50.9149,50.7859,50.9069,293998.0
2019-12-19 13:30:00,63.12,63.23,63.07,63.22,168711.0,50.9069,50.9956,50.8665,50.9875,168711.0
2019-12-19 14:00:00,63.22,63.22,63.01,63.03,190410.0,50.9875,50.9875,50.8182,50.8343,190410.0
2019-12-19 14:30:00,63.03,63.11,62.96,62.98,222573.0,50.8343,50.8988,50.7778,50.794,222573.0
2019-12-19 15:00:00,62.97,63.06,62.79,62.91,363913.0,50.7859,50.8585,50.6407,50.7375,363913.0
2019-12-19 15:30:00,62.9,63.09,62.89,63.07,1015361.0,50.7294,50.8827,50.7214,50.8665,1015361.0
2019-12-20 09:30:00,63.75,64.01,63.32,63.52,1635604.0,51.415,51.6247,51.0682,51.2295,1635604.0
2019-12-20 10:00:00,63.51,63.67,63.43,63.63,241983.0,51.2214,51.3504,51.1569,51.3182,241983.0
2019-12-20 10:30:00,63.63,63.74,63.36,63.38,206041.0,51.3182,51.4069,51.1004,51.1166,206041.0
2019-12-20 11:00:00,63.38,63.51,63.35,63.39,187945.0,51.1166,51.2214,51.0924,51.1246,187945.0
2019-12-20 11:30:00,63.39,63.54,63.38,63.51,195320.0,51.1246,51.2456,51.1166,51.2214,195320.0
2019-12-20 12:00:00,63.52,63.54,63.36,63.39,201732.0,51.2295,51.2456,51.1004,51.1246,201732.0
2019-12-20 12:30:00,63.39,63.42,63.34,63.37,134207.0,51.1246,51.1488,51.0843,51.1085,134207.0
2019-12-20 13:00:00,63.37,63.46,63.36,63.4,158690.0,51.1085,51.1811,51.1004,51.1327,158690.0
2019-12-20 13:30:00,63.4,63.51,63.36,63.51,266915.0,51.1327,51.2214,51.1004,51.2214,266915.0
2019-12-20 14:00:00,63.51,63.65,63.38,63.62,289440.0,51.2214,51.3343,51.1166,51.3101,289440.0
2019-12-20 14:30:00,63.62,63.95,63.61,63.9,248468.0,51.3101,51.5763,51.3021,51.5359,248468.0
2019-12-20 15:00:00,63.91,64.03,63.86,64.0,378304.0,51.544,51.6408,51.5037,51.6166,378304.0
2019-12-20 15:30:00,64.0,64.15,63.84,63.87,1001799.0,51.6166,51.7376,51.4876,51.5118,1001799.0
2019-12-23 09:30:00,63.76,63.95,63.46,63.58,394587.0,51.423,51.5763,51.1811,51.2779,394587.0
2019-12-23 10:00:00,63.58,63.78,63.55,63.76,251362.0,51.2779,51.4392,51.2537,51.423,251362.0
2019-12-23 10:30:00,63.75,63.8,63.72,63.73,187935.0,51.415,51.4553,51.3908,51.3988,187935.0
2019-12-23 11:00:00,63.73,63.73,63.48,63.54,134835.0,51.3988,51.3988,51.1972,51.2456,134835.0
2019-12-23 11:30:00,63.54,63.57,63.4,63.47,111448.0,51.2456,51.2698,51.1327,51.1891,111448.0
2019-12-23 12:00:00,63.47,63.48,63.37,63.38,90621.0,51.1891,51.1972,51.1085,51.1166,90621.0
2019-12-23 12:30:00,63.37,63.39,63.17,63.3,200728.0,51.1085,51.1246,50.9472,51.052,200728.0
2019-12-23 13:00:00,63.3,63.33,63.16,63.2,156619.0,51.052,51.0762,50.9391,50.9714,156619.0
2019-12-23 13:30:00,63.21,63.34,63.14,63.32,97522.0,50.9795,51.0843,50.923,51.0682,97522.0
2019-12-23 14:00:00,63.33,63.37,63.25,63.34,87982.0,51.0762,51.1085,51.0117,51.0843,87982.0
2019-12-23 14:30:00,63.34,63.35,63.2,63.21,98451.0,51.0843,51.0924,50.9714,50.9795,98451.0
2019-12-23 15:00:00,63.21,63.3,63.15,63.21,115390.0,50.9795,51.052,50.9311,50.9795,115390.0
2019-12-23 15:30:00,63.21,63.28,63.14,63.27,431525.0,50.9795,51.0359,50.923,51.0278,431525.0
2019-12-24 09:30:00,63.27,63.29,62.96,62.98,181389.0,51.0278,51.044,50.7778,50.794,181389.0
2019-12-24 10:00:00,62.98,63.2,62.97,63.19,158672.0,50.794,50.9714,50.7859,50.9633,158672.0
2019-12-24 10:30:00,63.2,63.25,63.09,63.1,109677.0,50.9714,51.0117,50.8827,50.8907,109677.0
2019-12-24 11:00:00,63.09,63.26,63.08,63.17,80978.0,50.8827,51.0198,50.8746,50.9472,80978.0
2019-12-24 11:30:00,63.17,63.19,63.07,63.08,85039.0,50.9472,50.9633,50.8665,50.8746,85039.0
2019-12-24 12:00:00,63.08,63.15,63.05,63.1,84017.0,50.8746,50.9311,50.8504,50.8907,84017.0
2019-12-24 12:30:00,63.1,63.17,63.06,63.15,103643.0,50.8907,50.9472,50.8585,50.9311,103643.0
2019-12-26 09:30:00,63.09,63.23,63.0,63.22,119043.0,50.8827,50.9956,50.8101,50.9875,119043.0
2019-12-26 10:00:00,63.22,63.24,63.07,63.13,108014.0,50.9875,51.0037,50.8665,50.9149,108014.0
2019-12-26 10:30:00,63.14,63.22,63.14,63.16,93963.0,50.923,50.9875,50.923,50.9391,93963.0
2019-12-26 11:00:00,63.16,63.23,63.12,63.12,53496.0,50.9391,50.9956,50.9069,50.9069,53496.0
2019-12-26 11:30:00,63.12,63.15,63.07,63.13,47256.0,50.9069,50.9311,50.8665,50.9149,47256.0
2019-12-26 12:00:00,63.14,63.2,63.12,63.17,60586.0,50.923,50.9714,50.9069,50.9472,60586.0
2019-12-26 12:30:00,63.17,63.17,63.07,63.07,46193.0,50.9472,50.9472,50.8665,50.8665,46193.0
2019-12-26 13:00:00,63.08,63.16,63.03,63.03,57705.0,50.8746,50.9391,50.8343,50.8343,57705.0
2019-12-26 13:30:00,63.03,63.03,62.92,62.94,117356.0,50.8343,50.8343,50.7456,50.7617,117356.0
2019-12-26 14:00:00,62.94,62.99,62.92,62.99,88431.0,50.7617,50.802,50.7456,50.802,88431.0
2019-12-26 14:30:00,62.99,63.03,62.95,62.95,80681.0,50.802,50.8343,50.7698,50.7698,80681.0
2019-12-26 15:00:00,62.96,63.01,62.9,63.0,97676.0,50.7778,50.8182,50.7294,50.8101,97676.0
2019-12-26 15:30:00,63.0,63.19,62.99,63.18,301428.0,50.8101,50.9633,50.802,50.9553,301428.0
2019-12-27 09:30:00,63.05,63.28,62.99,63.26,186212.0,50.8504,51.0359,50.802,51.0198,186212.0
2019-12-27 10:00:00,63.27,63.42,63.24,63.28,87678.0,51.0278,51.1488,51.0037,51.0359,87678.0
2019-12-27 10:30:00,63.27,63.27,63.18,63.2,67880.0,51.0278,51.0278,50.9553,50.9714,67880.0
2019-12-27 11:00:00,63.2,63.45,63.16,63.32,219829.0,50.9714,51.173,50.9391,51.0682,219829.0
2019-12-27 11:30:00,63.32,63.45,63.27,63.36,150502.0,51.0682,51.173,51.0278,51.1004,150502.0
2019-12-27 12:00:00,63.36,63.37,63.26,63.29,90695.0,51.1004,51.1085,51.0198,51.044,90695.0
2019-12-27 12:30:00,63.29,63.37,63.28,63.34,65686.0,51.044,51.1085,51.0359,51.0843,65686.0
2019-12-27 13:00:00,63.34,63.34,63.27,63.28,80981.0,51.0843,51.0843,51.0278,51.0359,80981.0
2019-12-27 13:30:00,63.29,63.41,63.27,63.33,100136.0,51.044,51.1408,51.0278,51.0762,100136.0
2019-12-27 14:00:00,63.33,63.45,63.32,63.41,95169.0,51.0762,51.173,51.0682,51.1408,95169.0
2019-12-27 14:30:00,63.4,63.43,63.35,63.39,71024.0,51.1327,51.1569,51.0924,51.1246,71024.0
2019-12-27 15:00:00,63.39,63.48,63.38,63.41,89742.0,51.1246,51.1972,51.1166,51.1408,89742.0
2019-12-27 15:30:00,63.41,63.47,63.33,63.46,348404.0,51.1408,51.1891,51.0762,51.1811,348404.0
2019-12-30 09:30:00,63.24,63.34,63.11,63.22,219306.0,51.0037,51.0843,50.8988,50.9875,219306.0
2019-12-30 10:00:00,63.22,63.22,62.95,62.97,188329.0,50.9875,50.9875,50.7698,50.7859,188329.0
2019-12-30 10:30:00,62.97,63.12,62.93,63.0,157913.0,50.7859,50.9069,50.7536,50.8101,157913.0
2019-12-30 11:00:00,63.0,63.05,62.94,63.04,101078.0,50.8101,50.8504,50.7617,50.8423,101078.0
2019-12-30 11:30:00,63.06,63.17,63.03,63.13,77449.0,50.8585,50.9472,50.8343,50.9149,77449.0
2019-12-30 12:00:00,63.13,63.2,63.08,63.11,70925.0,50.9149,50.9714,50.8746,50.8988,70925.0
2019-12-30 12:30:00,63.12,63.12,63.06,63.06,58821.0,50.9069,50.9069,50.8585,50.8585,58821.0
2019-12-30 13:00:00,63.06,63.09,63.01,63.04,63007.0,50.8585,50.8827,50.8182,50.8423,63007.0
2019-12-30 13:30:00,63.04,63.15,63.0,63.12,103573.0,50.8423,50.9311,50.8101,50.9069,103573.0
2019-12-30 14:00:00,63.12,63.2,63.05,63.19,107352.0,50.9069,50.9714,50.8504,50.9633,107352.0
2019-12-30 14:30:00,63.18,63.25,63.18,63.25,81024.0,50.9553,51.0117,50.9553,51.0117,81024.0
2019-12-30 15:00:00,63.25,63.41,63.23,63.36,214767.0,51.0117,51.1408,50.9956,51.1004,214767.0
2019-12-30 15:30:00,63.36,63.36,63.22,63.36,472887.0,51.1004,51.1004,50.9875,51.1004,472887.0
2019-12-31 09:30:00,63.31,63.64,63.2,63.37,261264.0,51.0601,51.3263,50.9714,51.1085,261264.0
2019-12-31 10:00:00,63.38,63.43,63.27,63.34,111122.0,51.1166,51.1569,51.0278,51.0843,111122.0
2019-12-31 10:30:00,63.35,63.4,63.26,63.28,122993.0,51.0924,51.1327,51.0198,51.0359,122993.0
2019-12-31 11:00:00,63.28,63.3,63.18,63.28,108977.0,51.0359,51.052,50.9553,51.0359,108977.0
2019-12-31 11:30:00,63.27,63.35,63.21,63.25,106718.0,51.0278,51.0924,50.9795,51.0117,106718.0
2019-12-31 12:00:00,63.25,63.29,63.21,63.27,129599.0,51.0117,51.044,50.9795,51.0278,129599.0
2019-12-31 12:30:00,63.26,63.37,63.25,63.35,97840.0,51.0198,51.1085,51.0117,51.0924,97840.0
2019-12-31 13:00:00,63.35,63.37,63.22,63.24,126478.0,51.0924,51.1085,50.9875,51.0037,126478.0
2019-12-31 13:30:00,63.24,63.25,63.18,63.2,118448.0,51.0037,51.0117,50.9553,50.9714,118448.0
2019-12-31 14:00:00,63.21,63.35,63.2,63.34,102504.0,50.9795,51.0924,50.9714,51.0843,102504.0
2019-12-31 14:30:00,63.34,63.45,63.33,63.4,103567.0,51.0843,51.173,51.0762,51.1327,103567.0
2019-12-31 15:00:00,63.39,63.46,63.35,63.39,137491.0,51.1246,51.1811,51.0924,51.1246,137491.0
2019-12-31 15:30:00,63.4,63.72,63.4,63.68,771469.0,51.1327,51.3908,51.1327,51.3585,771469.0
2020-01-02 09:30:00,63.65,63.67,63.29,63.34,364364.0,51.3343,51.3504,51.044,51.0843,364364.0
2020-01-02 10:00:00,63.33,63.39,63.08,63.12,171909.0,51.0762,51.1246,50.8746,50.9069,171909.0
2020-01-02 10:30:00,63.11,63.13,62.84,62.92,180230.0,50.8988,50.9149,50.681,50.7456,180230.0
2020-01-02 11:00:00,62.93,63.1,62.86,62.88,188724.0,50.7536,50.8907,50.6972,50.7133,188724.0
2020-01-02 11:30:00,62.88,62.92,62.57,62.59,172730.0,50.7133,50.7456,50.4633,50.4794,172730.0
2020-01-02 12:00:00,62.58,62.61,62.46,62.51,170577.0,50.4714,50.4955,50.3746,50.4149,170577.0
2020-01-02 12:30:00,62.5,62.62,62.47,62.57,173447.0,50.4068,50.5036,50.3826,50.4633,173447.0
2020-01-02 13:00:00,62.57,62.59,62.46,62.5,188907.0,50.4633,50.4794,50.3746,50.4068,188907.0
2020-01-02 13:30:00,62.5,62.6,62.42,62.55,308280.0,50.4068,50.4875,50.3423,50.4472,308280.0
2020-01-02 14:00:00,62.55,62.63,62.48,62.6,160654.0,50.4472,50.5117,50.3907,50.4875,160654.0
2020-01-02 14:30:00,62.6,62.7,62.59,62.62,161258.0,50.4875,50.5681,50.4794,50.5036,161258.0
2020-01-02 15:00:00,62.63,62.68,62.56,62.66,174692.0,50.5117,50.552,50.4552,50.5359,174692.0
2020-01-02 15:30:00,62.65,62.75,62.59,62.63,630946.0,50.5278,50.6085,50.4794,50.5117,630946.0
2020-01-03 09:30:00,62.53,62.9,62.51,62.81,401473.0,50.431,50.7294,50.4149,50.6569,401473.0
2020-01-03 10:00:00,62.79,62.86,62.63,62.83,203466.0,50.6407,50.6972,50.5117,50.673,203466.0
2020-01-03 10:30:00,62.83,62.84,62.68,62.71,94120.0,50.673,50.681,50.552,50.5762,94120.0
2020-01-03 11:00:00,62.7,62.79,62.68,62.72,107450.0,50.5681,50.6407,50.552,50.5843,107450.0
2020-01-03 11:30:00,62.72,62.88,62.71,62.82,130103.0,50.5843,50.7133,50.5762,50.6649,130103.0
2020-01-03 12:00:00,62.81,62.87,62.75,62.8,130204.0,50.6569,50.7052,50.6085,50.6488,130204.0
2020-01-03 12:30:00,62.81,62.83,62.76,62.81,100815.0,50.6569,50.673,50.6165,50.6569,100815.0
2020-01-03 13:00:00,62.8,62.91,62.78,62.79,88862.0,50.6488,50.7375,50.6327,50.6407,88862.0
2020-01-03 13:30:00,62.79,62.79,62.67,62.68,93385.0,50.6407,50.6407,50.5439,50.552,93385.0
2020-01-03 14:00:00,62.68,62.74,62.63,62.73,86682.0,50.552,50.6004,50.5117,50.5923,86682.0
2020-01-03 14:30:00,62.73,62.76,62.63,62.7,124981.0,50.5923,50.6165,50.5117,50.5681,124981.0
2020-01-03 15:00:00,62.7,62.73,62.58,62.6,142343.0,50.5681,50.5923,50.4714,50.4875,142343.0
2020-01-03 15:30:00,62.6,62.61,62.42,62.53,388791.0,50.4875,50.4955,50.3423,50.431,388791.0
2020-01-06 09:30:00,62.56,62.87,62.5,62.61,260444.0,50.4552,50.7052,50.4068,50.4955,260444.0
2020-01-06 10:00:00,62.6,62.69,62.51,62.55,123218.0,50.4875,50.5601,50.4149,50.4472,123218.0
2020-01-06 10:30:00,62.56,62.67,62.54,62.58,113535.0,50.4552,50.5439,50.4391,50.4714,113535.0
2020-01-06 11:00:00,62.59,62.71,62.57,62.59,144185.0,50.4794,50.5762,50.4633,50.4794,144185.0
2020-01-06 11:30:00,62.58,62.68,62.54,62.66,74546.0,50.4714,50.552,50.4391,50.5359,74546.0
2020-01-06 12:00:00,62.66,62.75,62.64,62.75,75213.0,50.5359,50.6085,50.5197,50.6085,75213.0
2020-01-06 12:30:00,62.76,62.85,62.74,62.83,70843.0,50.6165,50.6891,50.6004,50.673,70843.0
2020-01-06 13:00:00,62.82,62.93,62.81,62.93,87284.0,50.6649,50.7536,50.6569,50.7536,87284.0
2020-01-06 13:30:00,62.92,63.0,62.87,62.98,176807.0,50.7456,50.8101,50.7052,50.794,176807.0
2020-01-06 14:00:00,62.98,63.0,62.91,62.99,82465.0,50.794,50.8101,50.7375,50.802,82465.0
2020-01-06 14:30:00,63.0,63.0,62.92,62.92,69758.0,50.8101,50.8101,50.7456,50.7456,69758.0
2020-01-06 15:00:00,62.93,62.94,62.85,62.87,129320.0,50.7536,50.7617,50.6891,50.7052,129320.0
2020-01-06 15:30:00,62.86,62.87,62.65,62.81,443194.0,50.6972,50.7052,50.5278,50.6569,443194.0
2020-01-07 09:30:00,62.56,62.65,62.32,62.46,290599.0,50.4552,50.5278,50.2617,50.3746,290599.0
2020-01-07 10:00:00,62.47,62.51,62.24,62.35,198620.0,50.3826,50.4149,50.1971,50.2859,198620.0
2020-01-07 10:30:00,62.35,62.44,62.28,62.38,93640.0,50.2859,50.3584,50.2294,50.3101,93640.0
2020-01-07 11:00:00,62.38,62.62,62.37,62.53,150308.0,50.3101,50.5036,50.302,50.431,150308.0
2020-01-07 11:30:00,62.52,62.54,62.46,62.54,101231.0,50.423,50.4391,50.3746,50.4391,101231.0
2020-01-07 12:00:00,62.53,62.59,62.49,62.56,94156.0,50.431,50.4794,50.3988,50.4552,94156.0
2020-01-07 12:30:00,62.57,62.6,62.49,62.57,72352.0,50.4633,50.4875,50.3988,50.4633,72352.0
2020-01-07 13:00:00,62.55,62.59,62.52,62.56,87320.0,50.4472,50.4794,50.423,50.4552,87320.0
2020-01-07 13:30:00,62.57,62.73,62.54,62.71,181833.0,50.4633,50.5923,50.4391,50.5762,181833.0
2020-01-07 14:00:00,62.72,62.73,62.55,62.59,84034.0,50.5843,50.5923,50.4472,50.4794,84034.0
2020-01-07 14:30:00,62.58,62.63,62.53,62.6,97472.0,50.4714,50.5117,50.431,50.4875,97472.0
2020-01-07 15:00:00,62.61,62.62,62.49,62.5,200909.0,50.4955,50.5036,50.3988,50.4068,200909.0
2020-01-07 15:30:00,62.51,62.64,62.49,62.62,397959.0,50.4149,50.5197,50.3988,50.5036,397959.0
2020-01-08 09:30:00,62.7,62.77,62.46,62.46,151588.0,50.5681,50.6246,50.3746,50.3746,151588.0
2020-01-08 10:00:00,62.47,62.52,62.4,62.4,141630.0,50.3826,50.423,50.3262,50.3262,141630.0
2020-01-08 10:30:00,62.4,62.64,62.38,62.53,99294.0,50.3262,50.5197,50.3101,50.431,99294.0
2020-01-08 11:00:00,62.53,62.65,62.51,62.64,103093.0,50.431,50.5278,50.4149,50.5197,103093.0
2020-01-08 11:30:00,62.64,62.84,62.62,62.75,118252.0,50.5197,50.681,50.5036,50.6085,118252.0
2020-01-08 12:00:00,62.75,62.77,62.66,62.7,78874.0,50.6085,50.6246,50.5359,50.5681,78874.0
2020-01-08 12:30:00,62.7,62.72,62.63,62.69,74221.0,50.5681,50.5843,50.5117,50.5601,74221.0
2020-01-08 13:00:00,62.69,62.7,62.62,62.66,71158.0,50.5601,50.5681,50.5036,50.5359,71158.0
2020-01-08 13:30:00,62.66,62.69,62.61,62.63,86367.0,50.5359,50.5601,50.4955,50.5117,86367.0
2020-01-08 14:00:00,62.62,62.71,62.62,62.65,132262.0,50.5036,50.5762,50.5036,50.5278,132262.0
2020-01-08 14:30:00,62.65,62.75,62.64,62.75,144223.0,50.5278,50.6085,50.5197,50.6085,144223.0
2020-01-08 15:00:00,62.75,62.8,62.66,62.78,236611.0,50.6085,50.6488,50.5359,50.6327,236611.0
2020-01-08 15:30:00,62.79,62.8,62.57,62.62,560104.0,50.6407,50.6488,50.4633,50.5036,560104.0
2020-01-09 09:30:00,62.7,62.81,62.55,62.76,197366.0,50.5681,50.6569,50.4472,50.6165,197366.0
2020-01-09 10:00:00,62.76,62.92,62.75,62.89,110434.0,50.6165,50.7456,50.6085,50.7214,110434.0
2020-01-09 10:30:00,62.88,62.94,62.81,62.93,108308.0,50.7133,50.7617,50.6569,50.7536,108308.0
2020-01-09 11:00:00,62.94,62.96,62.8,62.91,124358.0,50.7617,50.7778,50.6488,50.7375,124358.0
2020-01-09 11:30:00,62.9,62.99,62.89,62.97,96336.0,50.7294,50.802,50.7214,50.7859,96336.0
2020-01-09 12:00:00,62.97,63.14,62.97,63.12,138462.0,50.7859,50.923,50.7859,50.9069,138462.0
2020-01-09 12:30:00,63.13,63.21,63.09,63.13,64399.0,50.9149,50.9795,50.8827,50.9149,64399.0
2020-01-09 13:00:00,63.13,63.14,62.97,63.04,65993.0,50.9149,50.923,50.7859,50.8423,65993.0
2020-01-09 13:30:00,63.04,63.12,63.01,63.1,75598.0,50.8423,50.9069,50.8182,50.8907,75598.0
2020-01-09 14:00:00,63.11,63.18,63.09,63.11,110672.0,50.8988,50.9553,50.8827,50.8988,110672.0
2020-01-09 14:30:00,63.11,63.22,63.1,63.19,95227.0,50.8988,50.9875,50.8907,50.9633,95227.0
2020-01-09 15:00:00,63.2,63.2,63.09,63.16,191529.0,50.9714,50.9714,50.8827,50.9391,191529.0
2020-01-09 15:30:00,63.16,63.28,63.07,63.26,548720.0,50.9391,51.0359,50.8665,51.0198,548720.0
2020-01-10 09:30:00,63.42,63.51,63.3,63.51,178584.0,51.1488,51.2214,51.052,51.2214,178584.0
2020-01-10 10:00:00,63.51,63.53,63.41,63.46,132654.0,51.2214,51.2375,51.1408,51.1811,132654.0
2020-01-10 10:30:00,63.45,63.62,63.39,63.57,133179.0,51.173,51.3101,51.1246,51.2698,133179.0
2020-01-10 11:00:00,63.56,63.66,63.49,63.56,122212.0,51.2617,51.3424,51.2053,51.2617,122212.0
2020-01-10 11:30:00,63.56,63.64,63.56,63.56,86148.0,51.2617,51.3263,51.2617,51.2617,86148.0
2020-01-10 12:00:00,63.57,63.63,63.47,63.49,214354.0,51.2698,51.3182,51.1891,51.2053,214354.0
2020-01-10 12:30:00,63.48,63.58,63.4,63.52,70818.0,51.1972,51.2779,51.1327,51.2295,70818.0
2020-01-10 13:00:00,63.53,63.6,63.5,63.55,93216.0,51.2375,51.294,51.2133,51.2537,93216.0
2020-01-10 13:30:00,63.56,63.6,63.51,63.6,102678.0,51.2617,51.294,51.2214,51.294,102678.0
2020-01-10 14:00:00,63.6,63.68,63.56,63.67,118124.0,51.294,51.3585,51.2617,51.3504,118124.0
2020-01-10 14:30:00,63.66,63.72,63.63,63.65,258204.0,51.3424,51.3908,51.3182,51.3343,258204.0
2020-01-10 15:00:00,63.65,63.74,63.64,63.72,248404.0,51.3343,51.4069,51.3263,51.3908,248404.0
2020-01-10 15:30:00,63.72,63.81,63.65,63.67,968837.0,51.3908,51.4634,51.3343,51.3504,968837.0
2020-01-13 09:30:00,63.75,64.15,63.71,64.07,300309.0,51.415,51.7376,51.3827,51.6731,300309.0
2020-01-13 10:00:00,64.06,64.39,64.04,64.32,253236.0,51.665,51.9311,51.6489,51.8747,253236.0
2020-01-13 10:30:00,64.32,64.49,64.26,64.37,280604.0,51.8747,52.0118,51.8263,51.915,280604.0
2020-01-13 11:00:00,64.37,64.49,64.3,64.41,287085.0,51.915,52.0118,51.8586,51.9473,287085.0
2020-01-13 11:30:00,64.41,64.5,64.33,64.49,275393.0,51.9473,52.0199,51.8827,52.0118,275393.0
2020-01-13 12:00:00,64.49,64.58,64.47,64.53,173373.0,52.0118,52.0844,51.9957,52.044,173373.0
2020-01-13 12:30:00,64.53,64.7,64.53,64.68,176215.0,52.044,52.1812,52.044,52.165,176215.0
2020-01-13 13:00:00,64.69,64.72,64.55,64.56,266855.0,52.1731,52.1973,52.0602,52.0682,266855.0
2020-01-13 13:30:00,64.57,64.62,64.48,64.62,219409.0,52.0763,52.1166,52.0037,52.1166,219409.0
2020-01-13 14:00:00,64.62,64.73,64.52,64.73,229684.0,52.1166,52.2053,52.036,52.2053,229684.0
2020-01-13 14:30:00,64.73,64.82,64.7,64.75,241782.0,52.2053,52.2779,52.1812,52.2215,241782.0
2020-01-13 15:00:00,64.75,64.77,64.64,64.69,286636.0,52.2215,52.2376,52.1328,52.1731,286636.0
2020-01-13 15:30:00,64.69,64.74,64.44,64.54,722360.0,52.1731,52.2134,51.9715,52.0521,722360.0
2020-01-14 09:30:00,64.55,64.9,64.41,64.73,321733.0,52.0602,52.3425,51.9473,52.2053,321733.0
2020-01-14 10:00:00,64.74,64.75,64.54,64.67,168552.0,52.2134,52.2215,52.0521,52.157,168552.0
2020-01-14 10:30:00,64.66,64.78,64.63,64.71,102963.0,52.1489,52.2457,52.1247,52.1892,102963.0
2020-01-14 11:00:00,64.72,64.79,64.52,64.61,151103.0,52.1973,52.2537,52.036,52.1086,151103.0
2020-01-14 11:30:00,64.6,64.66,64.41,64.51,228604.0,52.1005,52.1489,51.9473,52.0279,228604.0
2020-01-14 12:00:00,64.51,64.57,64.48,64.56,102879.0,52.0279,52.0763,52.0037,52.0682,102879.0
2020-01-14 12:30:00,64.56,64.7,64.56,64.66,157600.0,52.0682,52.1812,52.0682,52.1489,157600.0
2020-01-14 13:00:00,64.65,64.66,64.54,64.56,123315.0,52.1408,52.1489,52.0521,52.0682,123315.0
2020-01-14 13:30:00,64.56,64.56,64.44,64.53,155944.0,52.0682,52.0682,51.9715,52.044,155944.0
2020-01-14 14:00:00,64.52,64.62,64.49,64.59,110034.0,52.036,52.1166,52.0118,52.0924,110034.0
2020-01-14 14:30:00,64.6,64.67,64.56,64.59,161822.0,52.1005,52.157,52.0682,52.0924,161822.0
2020-01-14 15:00:00,64.59,64.7,64.56,64.67,233627.0,52.0924,52.1812,52.0682,52.157,233627.0
2020-01-14 15:30:00,64.67,64.92,64.67,64.92,750203.0,52.157,52.3586,52.157,52.3586,750203.0
2020-01-15 09:30:00,65.0,65.34,64.93,65.28,447385.0,52.4231,52.6973,52.3667,52.6489,447385.0
2020-01-15 10:00:00,65.28,65.48,65.18,65.41,231795.0,52.6489,52.8102,52.5683,52.7538,231795.0
2020-01-15 10:30:00,65.4,65.68,65.4,65.53,201390.0,52.7457,52.9715,52.7457,52.8506,201390.0
2020-01-15 11:00:00,65.53,65.55,65.34,65.49,171437.0,52.8506,52.8667,52.6973,52.8183,171437.0
2020-01-15 11:30:00,65.5,65.66,65.49,65.59,176092.0,52.8264,52.9554,52.8183,52.8989,176092.0
2020-01-15 12:00:00,65.59,65.63,65.48,65.49,101579.0,52.8989,52.9312,52.8102,52.8183,101579.0
2020-01-15 12:30:00,65.5,65.57,65.42,65.45,107179.0,52.8264,52.8828,52.7618,52.786,107179.0
2020-01-15 13:00:00,65.44,65.54,65.43,65.48,105805.0,52.778,52.8586,52.7699,52.8102,105805.0
2020-01-15 13:30:00,65.48,65.59,65.47,65.59,138149.0,52.8102,52.8989,52.8022,52.8989,138149.0
2020-01-15 14:00:00,65.59,65.66,65.58,65.62,114650.0,52.8989,52.9554,52.8909,52.9231,114650.0
2020-01-15 14:30:00,65.62,65.7,65.59,65.67,105849.0,52.9231,52.9877,52.8989,52.9635,105849.0
2020-01-15 15:00:00,65.66,65.66,65.48,65.58,245539.0,52.9554,52.9554,52.8102,52.8909,245539.0
2020-01-15 15:30:00,65.57,65.61,65.49,65.57,464318.0,52.8828,52.9151,52.8183,52.8828,464318.0
2020-01-16 09:30:00,65.69,65.82,65.61,65.78,159379.0,52.9796,53.0844,52.9151,53.0522,159379.0
2020-01-16 10:00:00,65.78,65.93,65.72,65.89,158031.0,53.0522,53.1732,53.0038,53.1409,158031.0
2020-01-16 10:30:00,65.9,65.98,65.84,65.91,272801.0,53.149,53.2135,53.1006,53.157,272801.0
2020-01-16 11:00:00,65.91,66.07,65.87,65.98,151264.0,53.157,53.2861,53.1248,53.2135,151264.0
2020-01-16 11:30:00,65.98,66.1,65.94,66.06,133518.0,53.2135,53.3103,53.1812,53.278,133518.0
2020-01-16 12:00:00,66.07,66.08,65.92,66.03,104619.0,53.2861,53.2941,53.1651,53.2538,104619.0
2020-01-16 12:30:00,66.03,66.1,66.01,66.07,118537.0,53.2538,53.3103,53.2377,53.2861,118537.0
2020-01-16 13:00:00,66.06,66.1,66.02,66.03,69376.0,53.278,53.3103,53.2457,53.2538,69376.0
2020-01-16 13:30:00,66.02,66.11,66.01,66.1,107685.0,53.2457,53.3183,53.2377,53.3103,107685.0
2020-01-16 14:00:00,66.1,66.13,66.04,66.05,105621.0,53.3103,53.3345,53.2619,53.2699,105621.0
2020-01-16 14:30:00,66.05,66.17,66.02,66.17,116737.0,53.2699,53.3667,53.2457,53.3667,116737.0
2020-01-16 15:00:00,66.17,66.18,66.07,66.09,124692.0,53.3667,53.3748,53.2861,53.3022,124692.0
2020-01-16 15:30:00,66.09,66.19,66.01,66.17,463746.0,53.3022,53.3829,53.2377,53.3667,463746.0
2020-01-17 09:30:00,66.34,66.62,66.22,66.49,786139.0,53.5038,53.7297,53.407,53.6248,786139.0
2020-01-17 10:00:00,66.49,66.58,66.31,66.48,286991.0,53.6248,53.6974,53.4796,53.6167,286991.0
2020-01-17 10:30:00,66.49,66.65,66.47,66.6,323070.0,53.6248,53.7538,53.6087,53.7135,323070.0
2020-01-17 11:00:00,66.6,66.76,66.56,66.57,138411.0,53.7135,53.8426,53.6813,53.6893,138411.0
2020-01-17 11:30:00,66.57,66.76,66.56,66.73,105251.0,53.6893,53.8426,53.6813,53.8184,105251.0
2020-01-17 12:00:00,66.74,66.92,66.73,66.92,197265.0,53.8264,53.9716,53.8184,53.9716,197265.0
2020-01-17 12:30:00,66.92,67.0,66.87,66.94,159521.0,53.9716,54.0361,53.9313,53.9877,159521.0
2020-01-17 13:00:00,66.95,67.05,66.92,67.05,144461.0,53.9958,54.0765,53.9716,54.0765,144461.0
2020-01-17 13:30:00,67.04,67.15,67.04,67.14,272169.0,54.0684,54.1571,54.0684,54.149,272169.0
2020-01-17 14:00:00,67.14,67.18,67.09,67.15,213737.0,54.149,54.1813,54.1087,54.1571,213737.0
2020-01-17 14:30:00,67.15,67.23,67.06,67.19,183594.0,54.1571,54.2216,54.0845,54.1894,183594.0
2020-01-17 15:00:00,67.19,67.26,67.16,67.23,204499.0,54.1894,54.2458,54.1652,54.2216,204499.0
2020-01-17 15:30:00,67.23,67.34,67.14,67.25,652063.0,54.2216,54.3103,54.149,54.2378,652063.0
2020-01-21 09:30:00,67.34,67.49,67.26,67.39,320718.0,54.3103,54.4313,54.2458,54.3507,320718.0
2020-01-21 10:00:00,67.39,67.66,67.39,67.66,185141.0,54.3507,54.5684,54.3507,54.5684,185141.0
2020-01-21 10:30:00,67.65,67.76,67.54,67.73,151547.0,54.5604,54.6491,54.4716,54.6249,151547.0
2020-01-21 11:00:00,67.73,67.88,67.68,67.81,162981.0,54.6249,54.7459,54.5846,54.6894,162981.0
2020-01-21 11:30:00,67.81,67.83,67.69,67.73,158914.0,54.6894,54.7055,54.5926,54.6249,158914.0
2020-01-21 12:00:00,67.73,67.81,67.66,67.77,122780.0,54.6249,54.6894,54.5684,54.6571,122780.0
2020-01-21 12:30:00,67.76,67.97,67.76,67.96,82209.0,54.6491,54.8184,54.6491,54.8104,82209.0
2020-01-21 13:00:00,67.97,68.0,67.94,67.97,98343.0,54.8184,54.8426,54.7942,54.8184,98343.0
2020-01-21 13:30:00,67.97,68.15,67.95,68.15,168717.0,54.8184,54.9636,54.8023,54.9636,168717.0
2020-01-21 14:00:00,68.15,68.3,68.11,68.22,175642.0,54.9636,55.0846,54.9314,55.0201,175642.0
2020-01-21 14:30:00,68.21,68.22,67.95,67.95,152304.0,55.012,55.0201,54.8023,54.8023,152304.0
2020-01-21 15:00:00,67.95,67.96,67.85,67.95,175024.0,54.8023,54.8104,54.7217,54.8023,175024.0
2020-01-21 15:30:00,67.95,68.13,67.89,68.12,564951.0,54.8023,54.9475,54.7539,54.9394,564951.0
2020-01-22 09:30:00,68.25,68.54,68.2,68.38,237211.0,55.0443,55.2781,55.0039,55.1491,237211.0
2020-01-22 10:00:00,68.39,68.4,68.25,68.27,138957.0,55.1572,55.1652,55.0443,55.0604,138957.0
2020-01-22 10:30:00,68.28,68.58,68.25,68.28,164222.0,55.0685,55.3104,55.0443,55.0685,164222.0
2020-01-22 11:00:00,68.28,68.29,68.13,68.23,149646.0,55.0685,55.0765,54.9475,55.0281,149646.0
2020-01-22 11:30:00,68.22,68.3,68.18,68.22,93098.0,55.0201,55.0846,54.9878,55.0201,93098.0
2020-01-22 12:00:00,68.21,68.27,68.13,68.2,216983.0,55.012,55.0604,54.9475,55.0039,216983.0
2020-01-22 12:30:00,68.2,68.29,68.2,68.28,77503.0,55.0039,55.0765,55.0039,55.0685,77503.0
2020-01-22 13:00:00,68.29,68.39,68.25,68.36,83337.0,55.0765,55.1572,55.0443,55.133,83337.0
2020-01-22 13:30:00,68.36,68.4,68.31,68.39,110745.0,55.133,55.1652,55.0927,55.1572,110745.0
2020-01-22 14:00:00,68.4,68.49,68.37,68.44,119443.0,55.1652,55.2378,55.141,55.1975,119443.0
2020-01-22 14:30:00,68.44,68.55,68.43,68.54,124610.0,55.1975,55.2862,55.1894,55.2781,124610.0
2020-01-22 15:00:00,68.53,68.56,68.31,68.32,207733.0,55.2701,55.2943,55.0927,55.1007,207733.0
2020-01-22 15:30:00,68.34,68.47,68.26,68.31,514971.0,55.1168,55.2217,55.0523,55.0927,514971.0
2020-01-23 09:30:00,67.97,68.72,67.9,68.55,252484.0,54.8184,55.4233,54.762,55.2862,252484.0
2020-01-23 10:00:00,68.54,68.73,68.43,68.53,167380.0,55.2781,55.4314,55.1894,55.2701,167380.0
2020-01-23 10:30:00,68.53,68.65,68.52,68.59,89533.0,55.2701,55.3669,55.262,55.3185,89533.0
2020-01-23 11:00:00,68.59,68.61,68.39,68.54,145021.0,55.3185,55.3346,55.1572,55.2781,145021.0
2020-01-23 11:30:00,68.55,68.66,68.51,68.58,102949.0,55.2862,55.3749,55.254,55.3104,102949.0
2020-01-23 12:00:00,68.58,68.75,68.57,68.65,75962.0,55.3104,55.4475,55.3023,55.3669,75962.0
2020-01-23 12:30:00,68.66,68.71,68.59,68.69,159389.0,55.3749,55.4153,55.3185,55.3991,159389.0
2020-01-23 13:00:00,68.68,68.74,68.54,68.59,305746.0,55.3911,55.4395,55.2781,55.3185,305746.0
2020-01-23 13:30:00,68.59,68.71,68.59,68.68,84449.0,55.3185,55.4153,55.3185,55.3911,84449.0
2020-01-23 14:00:00,68.68,68.75,68.55,68.74,83849.0,55.3911,55.4475,55.2862,55.4395,83849.0
2020-01-23 14:30:00,68.74,68.84,68.73,68.83,89196.0,55.4395,55.5201,55.4314,55.512,89196.0
2020-01-23 15:00:00,68.84,68.89,68.78,68.82,148539.0,55.5201,55.5604,55.4717,55.504,148539.0
2020-01-23 15:30:00,68.82,68.99,68.75,68.96,486060.0,55.504,55.6411,55.4475,55.6169,486060.0
2020-01-24 09:30:00,69.0,69.21,68.86,69.14,321030.0,55.6491,55.8185,55.5362,55.7621,321030.0
2020-01-24 10:00:00,69.15,69.42,69.15,69.39,310847.0,55.7701,55.9879,55.7701,55.9637,310847.0
2020-01-24 10:30:00,69.4,69.5,69.32,69.45,257402.0,55.9717,56.0524,55.9072,56.0121,257402.0
2020-01-24 11:00:00,69.45,69.49,69.31,69.46,184639.0,56.0121,56.0443,55.8992,56.0201,184639.0
2020-01-24 11:30:00,69.47,69.52,69.35,69.42,191336.0,56.0282,56.0685,55.9314,55.9879,191336.0
2020-01-24 12:00:00,69.42,69.43,69.17,69.18,130310.0,55.9879,55.9959,55.7863,55.7943,130310.0
2020-01-24 12:30:00,69.18,69.3,69.05,69.3,203571.0,55.7943,55.8911,55.6895,55.8911,203571.0
2020-01-24 13:00:00,69.29,69.32,69.16,69.2,162702.0,55.883,55.9072,55.7782,55.8104,162702.0
2020-01-24 13:30:00,69.2,69.34,69.17,69.28,151394.0,55.8104,55.9234,55.7863,55.875,151394.0
2020-01-24 14:00:00,69.28,69.37,69.15,69.16,219243.0,55.875,55.9476,55.7701,55.7782,219243.0
2020-01-24 14:30:00,69.17,69.38,69.15,69.37,183244.0,55.7863,55.9556,55.7701,55.9476,183244.0
2020-01-24 15:00:00,69.37,69.44,69.31,69.4,261443.0,55.9476,56.004,55.8992,55.9717,261443.0
2020-01-24 15:30:00,69.39,69.47,69.19,69.44,643284.0,55.9637,56.0282,55.8024,56.004,643284.0
2020-01-27 09:30:00,69.41,70.07,69.34,69.64,452549.0,55.9798,56.5121,55.9234,56.1653,452549.0
2020-01-27 10:00:00,69.64,69.77,69.34,69.39,280809.0,56.1653,56.2702,55.9234,55.9637,280809.0
2020-01-27 10:30:00,69.39,69.62,69.34,69.56,149181.0,55.9637,56.1492,55.9234,56.1008,149181.0
2020-01-27 11:00:00,69.56,69.74,69.53,69.68,189751.0,56.1008,56.246,56.0766,56.1976,189751.0
2020-01-27 11:30:00,69.69,70.02,69.68,70.01,254530.0,56.2056,56.4718,56.1976,56.4637,254530.0
2020-01-27 12:00:00,70.01,70.02,69.67,69.73,361850.0,56.4637,56.4718,56.1895,56.2379,361850.0
2020-01-27 12:30:00,69.73,69.76,69.62,69.69,176385.0,56.2379,56.2621,56.1492,56.2056,176385.0
2020-01-27 13:00:00,69.67,69.76,69.61,69.75,165578.0,56.1895,56.2621,56.1411,56.254,165578.0
2020-01-27 13:30:00,69.74,69.83,69.71,69.8,168168.0,56.246,56.3185,56.2218,56.2944,168168.0
2020-01-27 14:00:00,69.8,69.87,69.68,69.73,153878.0,56.2944,56.3508,56.1976,56.2379,153878.0
2020-01-27 14:30:00,69.73,69.96,69.72,69.92,182155.0,56.2379,56.4234,56.2298,56.3911,182155.0
2020-01-27 15:00:00,69.91,70.04,69.88,69.94,239297.0,56.3831,56.4879,56.3589,56.4073,239297.0
2020-01-27 15:30:00,69.93,69.95,69.74,69.74,583063.0,56.3992,56.4153,56.246,56.246,583063.0
2020-01-28 09:30:00,69.75,70.31,69.75,70.29,426789.0,56.254,56.7057,56.254,56.6895,426789.0
2020-01-28 10:00:00,70.3,70.45,69.91,69.93,451250.0,56.6976,56.8186,56.3831,56.3992,451250.0
2020-01-28 10:30:00,69.93,70.01,69.72,69.75,238745.0,56.3992,56.4637,56.2298,56.254,238745.0
2020-01-28 11:00:00,69.76,69.95,69.67,69.91,216479.0,56.2621,56.4153,56.1895,56.3831,216479.0
2020-01-28 11:30:00,69.91,69.93,69.64,69.66,153453.0,56.3831,56.3992,56.1653,56.1814,153453.0
2020-01-28 12:00:00,69.66,69.75,69.55,69.73,121395.0,56.1814,56.254,56.0927,56.2379,121395.0
2020-01-28 12:30:00,69.73,69.79,69.66,69.66,80844.0,56.2379,56.2863,56.1814,56.1814,80844.0
2020-01-28 13:00:00,69.67,69.7,69.58,69.61,117539.0,56.1895,56.2137,56.1169,56.1411,117539.0
2020-01-28 13:30:00,69.61,69.71,69.51,69.56,126023.0,56.1411,56.2218,56.0605,56.1008,126023.0
2020-01-28 14:00:00,69.56,69.91,69.55,69.89,209074.0,56.1008,56.3831,56.0927,56.3669,209074.0
2020-01-28 14:30:00,69.89,70.05,69.87,69.93,158020.0,56.3669,56.496,56.3508,56.3992,158020.0
2020-01-28 15:00:00,69.94,70.13,69.9,70.03,241790.0,56.4073,56.5605,56.375,56.4798,241790.0
2020-01-28 15:30:00,70.03,70.18,69.97,70.06,685490.0,56.4798,56.6008,56.4315,56.504,685490.0
2020-01-29 09:30:00,70.05,70.15,69.72,69.75,270694.0,56.496,56.5766,56.2298,56.254,270694.0
2020-01-29 10:00:00,69.75,69.93,69.65,69.8,202562.0,56.254,56.3992,56.1734,56.2944,202562.0
2020-01-29 10:30:00,69.8,70.13,69.73,70.07,173839.0,56.2944,56.5605,56.2379,56.5121,173839.0
2020-01-29 11:00:00,70.06,70.26,70.03,70.24,232481.0,56.504,56.6653,56.4798,56.6492,232481.0
2020-01-29 11:30:00,70.23,70.33,70.14,70.16,139105.0,56.6412,56.7218,56.5686,56.5847,139105.0
2020-01-29 12:00:00,70.16,70.24,70.14,70.17,91584.0,56.5847,56.6492,56.5686,56.5928,91584.0
2020-01-29 12:30:00,70.17,70.26,70.13,70.25,53491.0,56.5928,56.6653,56.5605,56.6573,53491.0
2020-01-29 13:00:00,70.26,70.27,70.18,70.2,60254.0,56.6653,56.6734,56.6008,56.617,60254.0
2020-01-29 13:30:00,70.2,70.33,70.09,70.09,104757.0,56.617,56.7218,56.5282,56.5282,104757.0
2020-01-29 14:00:00,70.1,70.19,70.02,70.12,151138.0,56.5363,56.6089,56.4718,56.5524,151138.0
2020-01-29 14:30:00,70.12,70.25,70.09,70.24,104678.0,56.5524,56.6573,56.5282,56.6492,104678.0
2020-01-29 15:00:00,70.24,70.28,70.13,70.2,174404.0,56.6492,56.6815,56.5605,56.617,174404.0
2020-01-29 15:30:00,70.2,70.33,70.08,70.09,537690.0,56.617,56.7218,56.5202,56.5282,537690.0
2020-01-30 09:30:00,70.06,70.43,69.78,69.89,326037.0,56.504,56.8025,56.2782,56.3669,326037.0
2020-01-30 10:00:00,69.9,70.09,69.73,69.85,262217.0,56.375,56.5282,56.2379,56.3347,262217.0
2020-01-30 10:30:00,69.84,70.06,69.84,69.98,122201.0,56.3266,56.504,56.3266,56.4395,122201.0
2020-01-30 11:00:00,69.98,70.22,69.96,70.17,96696.0,56.4395,56.6331,56.4234,56.5928,96696.0
2020-01-30 11:30:00,70.17,70.44,70.17,70.38,114794.0,56.5928,56.8105,56.5928,56.7621,114794.0
2020-01-30 12:00:00,70.38,70.47,70.34,70.38,101200.0,56.7621,56.8347,56.7299,56.7621,101200.0
2020-01-30 12:30:00,70.39,70.42,70.29,70.35,97971.0,56.7702,56.7944,56.6895,56.7379,97971.0
2020-01-30 13:00:00,70.35,70.42,70.29,70.34,75521.0,56.7379,56.7944,56.6895,56.7299,75521.0
2020-01-30 13:30:00,70.34,70.5,70.34,70.45,207309.0,56.7299,56.8589,56.7299,56.8186,207309.0
2020-01-30 14:00:00,70.45,70.49,70.31,70.48,126197.0,56.8186,56.8508,56.7057,56.8428,126197.0
2020-01-30 14:30:00,70.47,70.73,70.46,70.73,281361.0,56.8347,57.0444,56.8266,57.0444,281361.0
2020-01-30 15:00:00,70.73,70.81,70.53,70.55,236262.0,57.0444,57.1089,56.8831,56.8992,236262.0
2020-01-30 15:30:00,70.55,70.9,70.53,70.85,623103.0,56.8992,57.1815,56.8831,57.1412,623103.0
2020-01-31 09:30:00,70.86,71.1,70.81,70.93,509554.0,57.1493,57.3428,57.1089,57.2057,509554.0
2020-01-31 10:00:00,70.93,70.98,70.73,70.77,271656.0,57.2057,57.246,57.0444,57.0767,271656.0
2020-01-31 10:30:00,70.77,70.79,70.53,70.65,165259.0,57.0767,57.0928,56.8831,56.9799,165259.0
2020-01-31 11:00:00,70.66,70.77,70.48,70.48,142293.0,56.9879,57.0767,56.8428,56.8428,142293.0
2020-01-31 11:30:00,70.48,70.53,70.22,70.35,220023.0,56.8428,56.8831,56.6331,56.7379,220023.0
2020-01-31 12:00:00,70.36,70.55,70.29,70.45,151191.0,56.746,56.8992,56.6895,56.8186,151191.0
2020-01-31 12:30:00,70.44,70.46,70.26,70.35,168236.0,56.8105,56.8266,56.6653,56.7379,168236.0
2020-01-31 13:00:00,70.36,70.36,70.12,70.26,141963.0,56.746,56.746,56.5524,56.6653,141963.0
2020-01-31 13:30:00,70.26,70.31,70.2,70.27,107896.0,56.6653,56.7057,56.617,56.6734,107896.0
2020-01-31 14:00:00,70.27,70.43,70.24,70.31,103343.0,56.6734,56.8025,56.6492,56.7057,103343.0
2020-01-31 14:30:00,70.31,70.39,70.26,70.34,91756.0,56.7057,56.7702,56.6653,56.7299,91756.0
2020-01-31 15:00:00,70.34,70.39,70.13,70.2,167232.0,56.7299,56.7702,56.5605,56.617,167232.0
2020-01-31 15:30:00,70.2,70.52,70.11,70.37,692774.0,56.617,56.875,56.5444,56.7541,692774.0
2020-02-03 09:30:00,70.67,70.75,70.38,70.38,244789.0,56.996,57.0605,56.7621,56.7621,244789.0
2020-02-03 10:00:00,70.39,70.48,70.19,70.42,260453.0,56.7702,56.8428,56.6089,56.7944,260453.0
2020-02-03 10:30:00,70.42,70.45,70.2,70.33,148213.0,56.7944,56.8186,56.617,56.7218,148213.0
2020-02-03 11:00:00,70.34,70.42,70.26,70.4,117231.0,56.7299,56.7944,56.6653,56.7783,117231.0
2020-02-03 11:30:00,70.4,70.45,70.29,70.43,141590.0,56.7783,56.8186,56.6895,56.8025,141590.0
2020-02-03 12:00:00,70.42,70.56,70.26,70.56,144395.0,56.7944,56.9073,56.6653,56.9073,144395.0
2020-02-03 12:30:00,70.58,70.64,70.54,70.56,90584.0,56.9234,56.9718,56.8912,56.9073,90584.0
2020-02-03 13:00:00,70.57,70.65,70.48,70.52,125571.0,56.9154,56.9799,56.8428,56.875,125571.0
2020-02-03 13:30:00,70.52,70.57,70.46,70.54,117917.0,56.875,56.9154,56.8266,56.8912,117917.0
2020-02-03 14:00:00,70.53,70.55,70.45,70.54,112378.0,56.8831,56.8992,56.8186,56.8912,112378.0
2020-02-03 14:30:00,70.55,70.61,70.43,70.59,100494.0,56.8992,56.9476,56.8025,56.9315,100494.0
2020-02-03 15:00:00,70.6,70.62,70.51,70.61,135379.0,56.9396,56.9557,56.867,56.9476,135379.0
2020-02-03 15:30:00,70.62,70.78,70.6,70.7,489863.0,56.9557,57.0847,56.9396,57.0202,489863.0
2020-02-04 09:30:00,70.45,70.77,70.27,70.59,372479.0,56.8186,57.0767,56.6734,56.9315,372479.0
2020-02-04 10:00:00,70.61,70.69,70.27,70.32,189622.0,56.9476,57.0121,56.6734,56.7137,189622.0
2020-02-04 10:30:00,70.32,70.37,70.19,70.22,214111.0,56.7137,56.7541,56.6089,56.6331,214111.0
2020-02-04 11:00:00,70.21,70.37,70.17,70.23,134084.0,56.625,56.7541,56.5928,56.6412,134084.0
2020-02-04 11:30:00,70.23,70.4,70.11,70.22,184471.0,56.6412,56.7783,56.5444,56.6331,184471.0
2020-02-04 12:00:00,70.23,70.33,70.19,70.33,113362.0,56.6412,56.7218,56.6089,56.7218,113362.0
2020-02-04 12:30:00,70.33,70.35,70.17,70.23,101837.0,56.7218,56.7379,56.5928,56.6412,101837.0
2020-02-04 13:00:00,70.23,70.25,70.03,70.09,183865.0,56.6412,56.6573,56.4798,56.5282,183865.0
2020-02-04 13:30:00,70.09,70.09,69.91,69.98,196844.0,56.5282,56.5282,56.3831,56.4395,196844.0
2020-02-04 14:00:00,69.98,70.1,69.95,70.08,140144.0,56.4395,56.5363,56.4153,56.5202,140144.0
2020-02-04 14:30:00,70.07,70.11,69.96,69.98,140366.0,56.5121,56.5444,56.4234,56.4395,140366.0
2020-02-04 15:00:00,69.98,70.01,69.79,69.83,342243.0,56.4395,56.4637,56.2863,56.3185,342243.0
2020-02-04 15:30:00,69.82,69.83,69.41,69.54,978693.0,56.3105,56.3185,55.9798,56.0847,978693.0
2020-02-05 09:30:00,69.4,69.4,68.6,69.34,560372.0,55.9717,55.9717,55.3265,55.9234,560372.0
2020-02-05 10:00:00,69.34,69.4,69.14,69.3,287083.0,55.9234,55.9717,55.7621,55.8911,287083.0
2020-02-05 10:30:00,69.29,69.49,69.17,69.44,326574.0,55.883,56.0443,55.7863,56.004,326574.0
2020-02-05 11:00:00,69.45,69.46,69.24,69.39,265035.0,56.0121,56.0201,55.8427,55.9637,265035.0
2020-02-05 11:30:00,69.39,69.55,69.23,69.23,248482.0,55.9637,56.0927,55.8346,55.8346,248482.0
2020-02-05 12:00:00,69.23,69.32,69.19,69.29,143931.0,55.8346,55.9072,55.8024,55.883,143931.0
2020-02-05 12:30:00,69.28,69.42,69.23,69.3,146220.0,55.875,55.9879,55.8346,55.8911,146220.0
2020-02-05 13:00:00,69.29,69.4,69.24,69.27,147956.0,55.883,55.9717,55.8427,55.8669,147956.0
2020-02-05 13:30:00,69.27,69.28,69.08,69.11,250126.0,55.8669,55.875,55.7137,55.7379,250126.0
2020-02-05 14:00:00,69.11,69.11,68.92,68.92,329718.0,55.7379,55.7379,55.5846,55.5846,329718.0
2020-02-05 14:30:00,68.92,69.02,68.85,69.01,545761.0,55.5846,55.6653,55.5282,55.6572,545761.0
2020-02-05 15:00:00,69.01,69.02,68.77,68.78,462141.0,55.6572,55.6653,55.4636,55.4717,462141.0
2020-02-05 15:30:00,68.79,69.03,68.68,69.03,970331.0,55.4798,55.6733,55.3911,55.6733,970331.0
2020-02-06 09:30:00,68.75,68.93,68.56,68.58,540160.0,55.4475,55.5927,55.2943,55.3104,540160.0
2020-02-06 10:00:00,68.58,68.92,68.57,68.67,303047.0,55.3104,55.5846,55.3023,55.383,303047.0
2020-02-06 10:30:00,68.67,68.93,68.66,68.91,244612.0,55.383,55.5927,55.3749,55.5766,244612.0
2020-02-06 11:00:00,68.91,69.15,68.9,69.14,158093.0,55.5766,55.7701,55.5685,55.7621,158093.0
2020-02-06 11:30:00,69.14,69.23,69.07,69.16,120280.0,55.7621,55.8346,55.7056,55.7782,120280.0
2020-02-06 12:00:00,69.15,69.27,69.11,69.26,92058.0,55.7701,55.8669,55.7379,55.8588,92058.0
2020-02-06 12:30:00,69.26,69.43,69.25,69.36,131904.0,55.8588,55.9959,55.8508,55.9395,131904.0
2020-02-06 13:00:00,69.36,69.36,69.16,69.17,95722.0,55.9395,55.9395,55.7782,55.7863,95722.0
2020-02-06 13:30:00,69.18,69.22,69.05,69.15,145629.0,55.7943,55.8266,55.6895,55.7701,145629.0
2020-02-06 14:00:00,69.15,69.21,69.06,69.09,150207.0,55.7701,55.8185,55.6975,55.7217,150207.0
2020-02-06 14:30:00,69.09,69.11,68.88,68.88,221958.0,55.7217,55.7379,55.5524,55.5524,221958.0
2020-02-06 15:00:00,68.89,68.91,68.62,68.66,409235.0,55.5604,55.5766,55.3427,55.3749,409235.0
2020-02-06 15:30:00,68.66,68.85,68.6,68.84,1102991.0,55.3749,55.5282,55.3265,55.5201,1102991.0
2020-02-07 09:30:00,69.03,69.09,68.75,68.89,309507.0,55.6733,55.7217,55.4475,55.5604,309507.0
2020-02-07 10:00:00,68.9,69.11,68.86,69.06,213519.0,55.5685,55.7379,55.5362,55.6975,213519.0
2020-02-07 10:30:00,69.08,69.14,68.97,68.98,88208.0,55.7137,55.7621,55.6249,55.633,88208.0
2020-02-07 11:00:00,68.98,69.04,68.83,68.85,107143.0,55.633,55.6814,55.512,55.5282,107143.0
2020-02-07 11:30:00,68.86,68.87,68.7,68.87,100367.0,55.5362,55.5443,55.4072,55.5443,100367.0
2020-02-07 12:00:00,68.88,68.98,68.83,68.92,83506.0,55.5524,55.633,55.512,55.5846,83506.0
2020-02-07 12:30:00,68.92,68.98,68.85,68.9,117839.0,55.5846,55.633,55.5282,55.5685,117839.0
2020-02-07 13:00:00,68.89,68.89,68.8,68.83,104329.0,55.5604,55.5604,55.4878,55.512,104329.0
2020-02-07 13:30:00,68.83,68.83,68.62,68.63,169860.0,55.512,55.512,55.3427,55.3507,169860.0
2020-02-07 14:00:00,68.63,68.63,68.39,68.45,246109.0,55.3507,55.3507,55.1572,55.2056,246109.0
2020-02-07 14:30:00,68.45,68.58,68.38,68.55,190392.0,55.2056,55.3104,55.1491,55.2862,190392.0
2020-02-07 15:00:00,68.55,68.57,68.43,68.47,304824.0,55.2862,55.3023,55.1894,55.2217,304824.0
2020-02-07 15:30:00,68.48,68.58,68.31,68.38,641196.0,55.2298,55.3104,55.0927,55.1491,641196.0
2020-02-10 09:30:00,68.54,68.6,68.22,68.28,248012.0,55.2781,55.3265,55.0201,55.0685,248012.0
2020-02-10 10:00:00,68.28,68.48,68.2,68.37,263703.0,55.0685,55.2298,55.0039,55.141,263703.0
2020-02-10 10:30:00,68.37,68.44,68.25,68.29,203796.0,55.141,55.1975,55.0443,55.0765,203796.0
2020-02-10 11:00:00,68.28,68.38,68.21,68.28,127521.0,55.0685,55.1491,55.012,55.0685,127521.0
2020-02-10 11:30:00,68.29,68.42,68.2,68.22,159181.0,55.0765,55.1814,55.0039,55.0201,159181.0
2020-02-10 12:00:00,68.22,68.3,68.2,68.23,115108.0,55.0201,55.0846,55.0039,55.0281,115108.0
2020-02-10 12:30:00,68.23,68.28,68.19,68.23,134127.0,55.0281,55.0685,54.9959,55.0281,134127.0
2020-02-10 13:00:00,68.22,68.22,68.09,68.15,117535.0,55.0201,55.0201,54.9152,54.9636,117535.0
2020-02-10 13:30:00,68.15,68.18,68.12,68.14,106611.0,54.9636,54.9878,54.9394,54.9555,106611.0
2020-02-10 14:00:00,68.15,68.18,68.11,68.16,127067.0,54.9636,54.9878,54.9314,54.9717,127067.0
2020-02-10 14:30:00,68.15,68.25,68.08,68.23,200836.0,54.9636,55.0443,54.9072,55.0281,200836.0
2020-02-10 15:00:00,68.22,68.35,68.18,68.33,342849.0,55.0201,55.1249,54.9878,55.1088,342849.0
2020-02-10 15:30:00,68.33,68.44,68.27,68.44,579645.0,55.1088,55.1975,55.0604,55.1975,579645.0
2020-02-11 09:30:00,68.57,68.78,68.4,68.63,263218.0,55.3023,55.4717,55.1652,55.3507,263218.0
2020-02-11 10:00:00,68.63,68.76,68.54,68.65,250505.0,55.3507,55.4556,55.2781,55.3669,250505.0
2020-02-11 10:30:00,68.65,68.66,68.35,68.41,145102.0,55.3669,55.3749,55.1249,55.1733,145102.0
2020-02-11 11:00:00,68.41,68.56,68.4,68.47,142774.0,55.1733,55.2943,55.1652,55.2217,142774.0
2020-02-11 11:30:00,68.46,68.62,68.46,68.52,138890.0,55.2136,55.3427,55.2136,55.262,138890.0
2020-02-11 12:00:00,68.51,68.52,68.44,68.48,129016.0,55.254,55.262,55.1975,55.2298,129016.0
2020-02-11 12:30:00,68.48,68.49,68.37,68.42,116981.0,55.2298,55.2378,55.141,55.1814,116981.0
2020-02-11 13:00:00,68.42,68.42,68.34,68.36,110675.0,55.1814,55.1814,55.1168,55.133,110675.0
2020-02-11 13:30:00,68.35,68.41,68.27,68.39,142986.0,55.1249,55.1733,55.0604,55.1572,142986.0
2020-02-11 14:00:00,68.4,68.44,68.35,68.4,131694.0,55.1652,55.1975,55.1249,55.1652,131694.0
2020-02-11 14:30:00,68.4,68.53,68.35,68.52,122499.0,55.1652,55.2701,55.1249,55.262,122499.0
2020-02-11 15:00:00,68.52,68.56,68.45,68.54,221138.0,55.262,55.2943,55.2056,55.2781,221138.0
2020-02-11 15:30:00,68.54,68.68,68.51,68.59,510923.0,55.2781,55.3911,55.254,55.3185,510923.0
2020-02-12 09:30:00,68.34,68.78,68.17,68.68,353523.0,55.1168,55.4717,54.9797,55.3911,353523.0
2020-02-12 10:00:00,68.66,68.73,68.47,68.63,195498.0,55.3749,55.4314,55.2217,55.3507,195498.0
2020-02-12 10:30:00,68.64,68.8,68.59,68.74,153082.0,55.3588,55.4878,55.3185,55.4395,153082.0
2020-02-12 11:00:00,68.73,68.9,68.71,68.87,153641.0,55.4314,55.5685,55.4153,55.5443,153641.0
2020-02-12 11:30:00,68.87,68.89,68.74,68.8,266442.0,55.5443,55.5604,55.4395,55.4878,266442.0
2020-02-12 12:00:00,68.79,68.8,68.69,68.77,135261.0,55.4798,55.4878,55.3991,55.4636,135261.0
2020-02-12 12:30:00,68.78,68.88,68.73,68.77,127250.0,55.4717,55.5524,55.4314,55.4636,127250.0
2020-02-12 13:00:00,68.77,68.78,68.63,68.74,123608.0,55.4636,55.4717,55.3507,55.4395,123608.0
2020-02-12 13:30:00,68.75,68.84,68.74,68.8,94002.0,55.4475,55.5201,55.4395,55.4878,94002.0
2020-02-12 14:00:00,68.8,68.81,68.71,68.78,80515.0,55.4878,55.4959,55.4153,55.4717,80515.0
2020-02-12 14:30:00,68.78,68.88,68.74,68.86,114413.0,55.4717,55.5524,55.4395,55.5362,114413.0
2020-02-12 15:00:00,68.87,68.9,68.76,68.77,113450.0,55.5443,55.5685,55.4556,55.4636,113450.0
2020-02-12 15:30:00,68.77,68.81,68.61,68.63,568259.0,55.4636,55.4959,55.3346,55.3507,568259.0
2020-02-13 09:30:00,68.6,68.79,68.54,68.72,188069.0,55.3265,55.4798,55.2781,55.4233,188069.0
2020-02-13 10:00:00,68.72,69.1,68.7,69.06,265005.0,55.4233,55.7298,55.4072,55.6975,265005.0
2020-02-13 10:30:00,69.06,69.35,69.02,69.28,284253.0,55.6975,55.9314,55.6653,55.875,284253.0
2020-02-13 11:00:00,69.27,69.3,69.13,69.16,134432.0,55.8669,55.8911,55.754,55.7782,134432.0
2020-02-13 11:30:00,69.16,69.18,68.88,68.93,230519.0,55.7782,55.7943,55.5524,55.5927,230519.0
2020-02-13 12:00:00,68.93,69.2,68.92,69.17,128691.0,55.5927,55.8104,55.5846,55.7863,128691.0
2020-02-13 12:30:00,69.18,69.26,69.15,69.22,162345.0,55.7943,55.8588,55.7701,55.8266,162345.0
2020-02-13 13:00:00,69.24,69.33,69.2,69.25,210446.0,55.8427,55.9153,55.8104,55.8508,210446.0
2020-02-13 13:30:00,69.25,69.42,69.24,69.42,113430.0,55.8508,55.9879,55.8427,55.9879,113430.0
2020-02-13 14:00:00,69.42,69.53,69.41,69.5,145114.0,55.9879,56.0766,55.9798,56.0524,145114.0
2020-02-13 14:30:00,69.49,69.67,69.48,69.53,248780.0,56.0443,56.1895,56.0363,56.0766,248780.0
2020-02-13 15:00:00,69.54,69.56,69.41,69.48,190864.0,56.0847,56.1008,55.9798,56.0363,190864.0
2020-02-13 15:30:00,69.48,69.6,69.38,69.55,783108.0,56.0363,56.133,55.9556,56.0927,783108.0
2020-02-14 09:30:00,69.12,69.23,68.8,68.86,288545.0,56.2467,56.3362,55.9863,56.0351,288545.0
2020-02-14 10:00:00,68.86,68.95,68.78,68.82,238812.0,56.0351,56.1083,55.97,56.0026,238812.0
2020-02-14 10:30:00,68.83,68.95,68.76,68.81,248021.0,56.0107,56.1083,55.9537,55.9944,248021.0
2020-02-14 11:00:00,68.82,69.04,68.76,68.83,317519.0,56.0026,56.1816,55.9537,56.0107,317519.0
2020-02-14 11:30:00,68.83,69.04,68.78,68.94,177164.0,56.0107,56.1816,55.97,56.1002,177164.0
2020-02-14 12:00:00,68.93,69.04,68.84,69.01,366474.0,56.0921,56.1816,56.0188,56.1572,366474.0
2020-02-14 12:30:00,69.01,69.01,68.94,68.98,150450.0,56.1572,56.1572,56.1002,56.1328,150450.0
2020-02-14 13:00:00,68.98,69.04,68.94,68.95,182617.0,56.1328,56.1816,56.1002,56.1083,182617.0
2020-02-14 13:30:00,68.95,68.98,68.82,68.88,288840.0,56.1083,56.1328,56.0026,56.0514,288840.0
2020-02-14 14:00:00,68.88,68.93,68.79,68.92,361876.0,56.0514,56.0921,55.9781,56.0839,361876.0
2020-02-14 14:30:00,68.91,69.09,68.85,69.05,115851.0,56.0758,56.2223,56.027,56.1897,115851.0
2020-02-14 15:00:00,69.05,69.09,68.83,68.84,259005.0,56.1897,56.2223,56.0107,56.0188,259005.0
2020-02-14 15:30:00,68.84,69.11,68.83,69.0,816764.0,56.0188,56.2385,56.0107,56.149,816764.0
2020-02-18 09:30:00,69.17,69.4,69.15,69.3,374936.0,56.2874,56.4745,56.2711,56.3932,374936.0
2020-02-18 10:00:00,69.29,69.49,69.18,69.33,282505.0,56.385,56.5478,56.2955,56.4176,282505.0
2020-02-18 10:30:00,69.32,69.55,69.29,69.41,240755.0,56.4094,56.5966,56.385,56.4827,240755.0
2020-02-18 11:00:00,69.41,69.5,69.3,69.33,298693.0,56.4827,56.5559,56.3932,56.4176,298693.0
2020-02-18 11:30:00,69.33,69.49,69.31,69.45,159159.0,56.4176,56.5478,56.4013,56.5152,159159.0
2020-02-18 12:00:00,69.45,69.53,69.28,69.53,243295.0,56.5152,56.5803,56.3769,56.5803,243295.0
2020-02-18 12:30:00,69.53,69.53,69.37,69.44,137806.0,56.5803,56.5803,56.4501,56.5071,137806.0
2020-02-18 13:00:00,69.44,69.47,69.33,69.34,152883.0,56.5071,56.5315,56.4176,56.4257,152883.0
2020-02-18 13:30:00,69.34,69.4,69.23,69.27,254411.0,56.4257,56.4745,56.3362,56.3687,254411.0
2020-02-18 14:00:00,69.27,69.35,69.16,69.3,255470.0,56.3687,56.4338,56.2792,56.3932,255470.0
2020-02-18 14:30:00,69.3,69.31,69.22,69.28,158087.0,56.3932,56.4013,56.3281,56.3769,158087.0
2020-02-18 15:00:00,69.29,69.36,69.25,69.31,193415.0,56.385,56.442,56.3525,56.4013,193415.0
2020-02-18 15:30:00,69.31,69.43,69.23,69.41,750792.0,56.4013,56.4989,56.3362,56.4827,750792.0
2020-02-19 09:30:00,69.38,69.43,69.06,69.11,293748.0,56.4583,56.4989,56.1979,56.2385,293748.0
2020-02-19 10:00:00,69.13,69.2,69.02,69.09,304585.0,56.2548,56.3118,56.1653,56.2223,304585.0
2020-02-19 10:30:00,69.09,69.21,69.03,69.05,251380.0,56.2223,56.3199,56.1734,56.1897,251380.0
2020-02-19 11:00:00,69.04,69.12,68.98,68.99,230024.0,56.1816,56.2467,56.1328,56.1409,230024.0
2020-02-19 11:30:00,69.0,69.15,69.0,69.09,164741.0,56.149,56.2711,56.149,56.2223,164741.0
2020-02-19 12:00:00,69.09,69.1,68.99,69.02,105938.0,56.2223,56.2304,56.1409,56.1653,105938.0
2020-02-19 12:30:00,69.03,69.07,68.9,68.95,94216.0,56.1734,56.206,56.0677,56.1083,94216.0
2020-02-19 13:00:00,68.96,68.99,68.82,68.87,166721.0,56.1165,56.1409,56.0026,56.0432,166721.0
2020-02-19 13:30:00,68.88,68.92,68.81,68.88,214268.0,56.0514,56.0839,55.9944,56.0514,214268.0
2020-02-19 14:00:00,68.89,68.96,68.72,68.82,464604.0,56.0595,56.1165,55.9212,56.0026,464604.0
2020-02-19 14:30:00,68.81,68.91,68.75,68.8,167010.0,55.9944,56.0758,55.9456,55.9863,167010.0
2020-02-19 15:00:00,68.81,68.85,68.69,68.77,252574.0,55.9944,56.027,55.8968,55.9619,252574.0
2020-02-19 15:30:00,68.77,68.8,68.6,68.65,704013.0,55.9619,55.9863,55.8235,55.8642,704013.0
2020-02-20 09:30:00,67.55,68.8,67.53,68.48,396348.0,54.9691,55.9863,54.9528,55.7259,396348.0
2020-02-20 10:00:00,68.47,68.79,68.44,68.67,284750.0,55.7177,55.9781,55.6933,55.8805,284750.0
2020-02-20 10:30:00,68.67,68.84,68.61,68.74,260852.0,55.8805,56.0188,55.8317,55.9375,260852.0
2020-02-20 11:00:00,68.74,68.89,68.5,68.59,236160.0,55.9375,56.0595,55.7422,55.8154,236160.0
2020-02-20 11:30:00,68.6,68.83,68.41,68.76,224758.0,55.8235,56.0107,55.6689,55.9537,224758.0
2020-02-20 12:00:00,68.74,68.88,68.7,68.78,152200.0,55.9375,56.0514,55.9049,55.97,152200.0
2020-02-20 12:30:00,68.78,68.87,68.69,68.83,128876.0,55.97,56.0432,55.8968,56.0107,128876.0
2020-02-20 13:00:00,68.81,69.33,68.81,69.26,186041.0,55.9944,56.4176,55.9944,56.3606,186041.0
2020-02-20 13:30:00,69.26,69.35,69.15,69.26,176420.0,56.3606,56.4338,56.2711,56.3606,176420.0
2020-02-20 14:00:00,69.27,69.64,69.27,69.57,222420.0,56.3687,56.6698,56.3687,56.6129,222420.0
2020-02-20 14:30:00,69.57,69.75,69.49,69.49,228339.0,56.6129,56.7594,56.5478,56.5478,228339.0
2020-02-20 15:00:00,69.5,69.61,69.47,69.54,265156.0,56.5559,56.6454,56.5315,56.5885,265156.0
2020-02-20 15:30:00,69.54,69.92,69.44,69.8,999866.0,56.5885,56.8977,56.5071,56.8,999866.0
2020-02-21 09:30:00,69.63,70.38,69.57,70.12,642594.0,56.6617,57.272,56.6129,57.0604,642594.0
2020-02-21 10:00:00,70.12,70.23,69.62,69.71,259991.0,57.0604,57.15,56.6536,56.7268,259991.0
2020-02-21 10:30:00,69.72,69.76,69.55,69.65,185687.0,56.7349,56.7675,56.5966,56.678,185687.0
2020-02-21 11:00:00,69.64,69.95,69.62,69.81,144554.0,56.6698,56.9221,56.6536,56.8082,144554.0
2020-02-21 11:30:00,69.81,70.0,69.78,69.98,155564.0,56.8082,56.9628,56.7838,56.9465,155564.0
2020-02-21 12:00:00,69.97,69.97,69.67,69.68,126450.0,56.9384,56.9384,56.6943,56.7024,126450.0
2020-02-21 12:30:00,69.67,69.67,69.47,69.49,139412.0,56.6943,56.6943,56.5315,56.5478,139412.0
2020-02-21 13:00:00,69.48,69.68,69.48,69.51,90443.0,56.5396,56.7024,56.5396,56.564,90443.0
2020-02-21 13:30:00,69.51,69.71,69.51,69.7,167394.0,56.564,56.7268,56.564,56.7187,167394.0
2020-02-21 14:00:00,69.69,69.83,69.64,69.71,159587.0,56.7105,56.8245,56.6698,56.7268,159587.0
2020-02-21 14:30:00,69.71,69.75,69.58,69.69,127538.0,56.7268,56.7594,56.621,56.7105,127538.0
2020-02-21 15:00:00,69.7,69.71,69.53,69.56,154710.0,56.7187,56.7268,56.5803,56.6047,154710.0
2020-02-21 15:30:00,69.56,69.56,68.96,69.0,849930.0,56.6047,56.6047,56.1165,56.149,849930.0
2020-02-24 09:30:00,68.74,69.47,68.59,68.89,334736.0,55.9375,56.5315,55.8154,56.0595,334736.0
2020-02-24 10:00:00,68.9,68.97,68.58,68.73,223779.0,56.0677,56.1246,55.8073,55.9293,223779.0
2020-02-24 10:30:00,68.72,68.89,68.61,68.63,183293.0,55.9212,56.0595,55.8317,55.8479,183293.0
2020-02-24 11:00:00,68.63,68.82,68.58,68.67,230524.0,55.8479,56.0026,55.8073,55.8805,230524.0
2020-02-24 11:30:00,68.67,68.67,68.25,68.32,294630.0,55.8805,55.8805,55.5387,55.5957,294630.0
2020-02-24 12:00:00,68.31,68.31,68.01,68.04,305954.0,55.5875,55.5875,55.3434,55.3678,305954.0
2020-02-24 12:30:00,68.05,68.11,67.95,68.0,254526.0,55.376,55.4248,55.2946,55.3353,254526.0
2020-02-24 13:00:00,67.99,68.04,67.7,67.88,282351.0,55.3271,55.3678,55.0912,55.2376,282351.0
2020-02-24 13:30:00,67.89,68.32,67.85,68.15,237757.0,55.2458,55.5957,55.2132,55.4573,237757.0
2020-02-24 14:00:00,68.16,68.19,67.85,67.94,248177.0,55.4655,55.4899,55.2132,55.2865,248177.0
2020-02-24 14:30:00,67.96,68.13,67.91,68.13,290601.0,55.3027,55.4411,55.262,55.4411,290601.0
2020-02-24 15:00:00,68.13,68.17,67.99,68.14,263401.0,55.4411,55.4736,55.3271,55.4492,263401.0
2020-02-24 15:30:00,68.14,68.22,67.77,67.79,715619.0,55.4492,55.5143,55.1481,55.1644,715619.0
2020-02-25 09:30:00,67.9,68.13,67.75,67.84,328848.0,55.2539,55.4411,55.1318,55.2051,328848.0
2020-02-25 10:00:00,67.83,67.98,67.69,67.7,228427.0,55.1969,55.319,55.083,55.0912,228427.0
2020-02-25 10:30:00,67.7,67.87,67.59,67.82,183883.0,55.0912,55.2295,55.0016,55.1888,183883.0
2020-02-25 11:00:00,67.84,68.0,67.63,67.69,201805.0,55.2051,55.3353,55.0342,55.083,201805.0
2020-02-25 11:30:00,67.68,67.78,67.6,67.65,141367.0,55.0749,55.1563,55.0098,55.0505,141367.0
2020-02-25 12:00:00,67.65,67.7,67.39,67.48,204927.0,55.0505,55.0912,54.8389,54.9121,204927.0
2020-02-25 12:30:00,67.48,67.62,67.28,67.35,193518.0,54.9121,55.0261,54.7494,54.8063,193518.0
2020-02-25 13:00:00,67.34,67.55,67.29,67.4,137161.0,54.7982,54.9691,54.7575,54.847,137161.0
2020-02-25 13:30:00,67.38,67.48,67.29,67.29,184000.0,54.8308,54.9121,54.7575,54.7575,184000.0
2020-02-25 14:00:00,67.28,67.31,66.77,66.84,347578.0,54.7494,54.7738,54.3344,54.3913,347578.0
2020-02-25 14:30:00,66.83,67.02,66.67,66.92,327693.0,54.3832,54.5378,54.253,54.4564,327693.0
2020-02-25 15:00:00,66.92,67.14,66.81,66.9,350830.0,54.4564,54.6355,54.3669,54.4402,350830.0
2020-02-25 15:30:00,66.9,66.97,66.59,66.85,781730.0,54.4402,54.4971,54.1879,54.3995,781730.0
2020-02-26 09:30:00,66.78,67.3,66.56,66.97,372063.0,54.3425,54.7657,54.1635,54.4971,372063.0
2020-02-26 10:00:00,66.97,67.22,66.8,67.11,188456.0,54.4971,54.7006,54.3588,54.611,188456.0
2020-02-26 10:30:00,67.12,67.55,67.09,67.44,185935.0,54.6192,54.9691,54.5948,54.8796,185935.0
2020-02-26 11:00:00,67.44,67.53,67.36,67.49,158441.0,54.8796,54.9528,54.8145,54.9203,158441.0
2020-02-26 11:30:00,67.49,67.5,67.19,67.2,114942.0,54.9203,54.9284,54.6761,54.6843,114942.0
2020-02-26 12:00:00,67.21,67.22,66.87,67.04,166346.0,54.6924,54.7006,54.4157,54.5541,166346.0
2020-02-26 12:30:00,67.05,67.25,67.05,67.12,137898.0,54.5622,54.725,54.5622,54.6192,137898.0
2020-02-26 13:00:00,67.11,67.17,66.91,67.01,106919.0,54.611,54.6599,54.4483,54.5297,106919.0
2020-02-26 13:30:00,67.0,67.01,66.28,66.31,307389.0,54.5215,54.5297,53.9356,53.96,307389.0
2020-02-26 14:00:00,66.3,66.67,66.25,66.59,268065.0,53.9519,54.253,53.9112,54.1879,268065.0
2020-02-26 14:30:00,66.59,66.7,66.47,66.49,192047.0,54.1879,54.2774,54.0902,54.1065,192047.0
2020-02-26 15:00:00,66.49,66.72,66.35,66.36,218342.0,54.1065,54.2937,53.9926,54.0007,218342.0
2020-02-26 15:30:00,66.36,66.51,66.15,66.19,762840.0,54.0007,54.1228,53.8298,53.8624,762840.0
2020-02-27 09:30:00,65.78,66.28,65.74,66.04,477213.0,53.5287,53.9356,53.4962,53.7403,477213.0
2020-02-27 10:00:00,66.06,66.13,65.23,65.31,398143.0,53.7566,53.8136,53.0812,53.1463,398143.0
2020-02-27 10:30:00,65.32,65.43,64.78,65.23,500021.0,53.1544,53.2439,52.715,53.0812,500021.0
2020-02-27 11:00:00,65.24,65.4,65.04,65.28,476909.0,53.0893,53.2195,52.9266,53.1219,476909.0
2020-02-27 11:30:00,65.27,65.45,64.93,65.42,472088.0,53.1137,53.2602,52.8371,53.2358,472088.0
2020-02-27 12:00:00,65.41,65.6,65.2,65.49,295675.0,53.2277,53.3823,53.0568,53.2928,295675.0
2020-02-27 12:30:00,65.48,65.73,65.45,65.5,242291.0,53.2846,53.4881,53.2602,53.3009,242291.0
2020-02-27 13:00:00,65.49,65.65,65.31,65.32,211983.0,53.2928,53.423,53.1463,53.1544,211983.0
2020-02-27 13:30:00,65.32,65.35,64.63,64.69,414898.0,53.1544,53.1788,52.5929,52.6418,414898.0
2020-02-27 14:00:00,64.68,64.78,64.29,64.65,494076.0,52.6336,52.715,52.3163,52.6092,494076.0
2020-02-27 14:30:00,64.65,64.65,64.21,64.25,377844.0,52.6092,52.6092,52.2512,52.2837,377844.0
2020-02-27 15:00:00,64.23,64.43,64.01,64.01,375284.0,52.2674,52.4302,52.0884,52.0884,375284.0
2020-02-27 15:30:00,64.02,64.05,62.87,62.89,1486935.0,52.0965,52.121,51.1607,51.177,1486935.0
2020-02-28 09:30:00,61.7,61.86,59.75,59.92,1767513.0,50.2086,50.3388,48.6218,48.7601,1767513.0
2020-02-28 10:00:00,59.93,60.0,59.07,59.31,1179089.0,48.7683,48.8252,48.0685,48.2638,1179089.0
2020-02-28 10:30:00,59.31,60.29,59.31,60.02,986506.0,48.2638,49.0612,48.2638,48.8415,986506.0
2020-02-28 11:00:00,60.02,60.26,59.69,60.07,755870.0,48.8415,49.0368,48.573,48.8822,755870.0
2020-02-28 11:30:00,60.08,60.77,59.7,60.27,765605.0,48.8903,49.4518,48.5811,49.045,765605.0
2020-02-28 12:00:00,60.26,60.73,59.88,60.72,758174.0,49.0368,49.4193,48.7276,49.4112,758174.0
2020-02-28 12:30:00,60.74,61.03,60.45,60.96,740613.0,49.4274,49.6634,49.1914,49.6065,740613.0
2020-02-28 13:00:00,60.95,61.06,60.38,60.57,430617.0,49.5983,49.6878,49.1345,49.2891,430617.0
2020-02-28 13:30:00,60.56,60.58,59.81,60.06,529065.0,49.281,49.2972,48.6706,48.8741,529065.0
2020-02-28 14:00:00,60.02,60.28,59.6,60.05,559606.0,48.8415,49.0531,48.4997,48.8659,559606.0
2020-02-28 14:30:00,60.06,60.81,59.96,60.32,649167.0,48.8741,49.4844,48.7927,49.0856,649167.0
2020-02-28 15:00:00,60.33,60.4,59.81,59.82,745303.0,49.0938,49.1507,48.6706,48.6788,745303.0
2020-02-28 15:30:00,59.81,60.46,59.55,60.38,1677959.0,48.6706,49.1996,48.4591,49.1345,1677959.0
2020-03-02 09:30:00,60.66,61.31,60.48,60.94,721970.0,49.3623,49.8913,49.2158,49.5902,721970.0
2020-03-02 10:00:00,60.92,60.96,60.27,60.72,442695.0,49.5739,49.6065,49.045,49.4112,442695.0
2020-03-02 10:30:00,60.73,61.74,60.68,61.43,422631.0,49.4193,50.2412,49.3786,49.9889,422631.0
2020-03-02 11:00:00,61.43,62.36,61.38,62.19,371817.0,49.9889,50.7457,49.9482,50.6074,371817.0
2020-03-02 11:30:00,62.21,62.81,62.15,62.77,372508.0,50.6236,51.1119,50.5748,51.0793,372508.0
2020-03-02 12:00:00,62.78,62.95,62.52,62.86,304396.0,51.0875,51.2258,50.8759,51.1526,304396.0
2020-03-02 12:30:00,62.86,63.1,62.86,62.98,293512.0,51.1526,51.3479,51.1526,51.2502,293512.0
2020-03-02 13:00:00,62.99,63.02,62.57,62.66,270111.0,51.2584,51.2828,50.9166,50.9898,270111.0
2020-03-02 13:30:00,62.67,63.01,62.58,62.85,237445.0,50.998,51.2746,50.9247,51.1444,237445.0
2020-03-02 14:00:00,62.85,63.06,62.63,62.64,235256.0,51.1444,51.3153,50.9654,50.9736,235256.0
2020-03-02 14:30:00,62.64,62.71,62.19,62.49,314613.0,50.9736,51.0305,50.6074,50.8515,314613.0
2020-03-02 15:00:00,62.49,63.25,62.46,63.12,324771.0,50.8515,51.4699,50.8271,51.3642,324771.0
2020-03-02 15:30:00,63.13,64.15,63.1,63.93,995323.0,51.3723,52.2023,51.3479,52.0233,995323.0
2020-03-03 09:30:00,64.73,64.73,63.61,63.87,674108.0,52.6743,52.6743,51.7629,51.9745,674108.0
2020-03-03 10:00:00,63.86,66.0,63.85,65.48,1006999.0,51.9663,53.7078,51.9582,53.2846,1006999.0
2020-03-03 10:30:00,65.47,65.97,65.33,65.68,588561.0,53.2765,53.6834,53.1626,53.4474,588561.0
2020-03-03 11:00:00,65.63,65.65,64.26,64.37,829189.0,53.4067,53.423,52.2918,52.3814,829189.0
2020-03-03 11:30:00,64.34,65.43,64.31,65.37,361184.0,52.3569,53.2439,52.3325,53.1951,361184.0
2020-03-03 12:00:00,65.35,65.7,65.09,65.21,367445.0,53.1788,53.4636,52.9673,53.0649,367445.0
2020-03-03 12:30:00,65.23,65.37,64.98,65.1,448634.0,53.0812,53.1951,52.8777,52.9754,448634.0
2020-03-03 13:00:00,65.08,65.19,64.53,64.81,262769.0,52.9591,53.0486,52.5116,52.7394,262769.0
2020-03-03 13:30:00,64.8,64.9,64.42,64.48,397359.0,52.7313,52.8126,52.422,52.4709,397359.0
2020-03-03 14:00:00,64.48,64.55,63.79,64.39,442716.0,52.4709,52.5278,51.9094,52.3976,442716.0
2020-03-03 14:30:00,64.41,64.73,63.99,64.5,276374.0,52.4139,52.6743,52.0721,52.4871,276374.0
2020-03-03 15:00:00,64.46,65.11,64.41,65.06,353034.0,52.4546,52.9835,52.4139,52.9428,353034.0
2020-03-03 15:30:00,65.05,65.06,63.61,63.87,928301.0,52.9347,52.9428,51.7629,51.9745,928301.0
2020-03-04 09:30:00,64.64,65.69,64.63,65.47,423581.0,52.6011,53.4555,52.5929,53.2765,423581.0
2020-03-04 10:00:00,65.48,65.86,65.18,65.74,288428.0,53.2846,53.5938,53.0405,53.4962,288428.0
2020-03-04 10:30:00,65.77,65.77,65.07,65.1,241742.0,53.5206,53.5206,52.951,52.9754,241742.0
2020-03-04 11:00:00,65.11,65.2,64.87,65.05,356238.0,52.9835,53.0568,52.7882,52.9347,356238.0
2020-03-04 11:30:00,65.05,65.23,64.82,65.12,455740.0,52.9347,53.0812,52.7475,52.9917,455740.0
2020-03-04 12:00:00,65.16,65.67,65.15,65.62,312713.0,53.0242,53.4392,53.0161,53.3985,312713.0
2020-03-04 12:30:00,65.64,66.14,65.59,66.09,205363.0,53.4148,53.8217,53.3741,53.781,205363.0
2020-03-04 13:00:00,66.1,66.62,66.09,66.57,263009.0,53.7891,54.2123,53.781,54.1716,263009.0
2020-03-04 13:30:00,66.58,66.87,66.58,66.8,276855.0,54.1797,54.4157,54.1797,54.3588,276855.0
2020-03-04 14:00:00,66.8,66.87,66.66,66.78,175954.0,54.3588,54.4157,54.2449,54.3425,175954.0
2020-03-04 14:30:00,66.78,67.0,66.72,66.95,204467.0,54.3425,54.5215,54.2937,54.4808,204467.0
2020-03-04 15:00:00,66.94,67.39,66.91,67.37,267474.0,54.4727,54.8389,54.4483,54.8226,267474.0
2020-03-04 15:30:00,67.37,67.84,67.34,67.78,905106.0,54.8226,55.2051,54.7982,55.1563,905106.0
2020-03-05 09:30:00,67.0,67.15,66.31,67.04,458796.0,54.5215,54.6436,53.96,54.5541,458796.0
2020-03-05 10:00:00,67.03,67.54,66.99,67.24,546309.0,54.5459,54.961,54.5134,54.7168,546309.0
2020-03-05 10:30:00,67.25,68.09,67.25,68.09,331515.0,54.725,55.4085,54.725,55.4085,331515.0
2020-03-05 11:00:00,68.09,68.56,67.96,68.48,477316.0,55.4085,55.791,55.3027,55.7259,477316.0
2020-03-05 11:30:00,68.47,68.47,67.75,67.9,235380.0,55.7177,55.7177,55.1318,55.2539,235380.0
2020-03-05 12:00:00,67.9,68.03,67.55,67.69,332867.0,55.2539,55.3597,54.9691,55.083,332867.0
2020-03-05 12:30:00,67.69,67.94,67.5,67.87,400247.0,55.083,55.2865,54.9284,55.2295,400247.0
2020-03-05 13:00:00,67.87,67.91,67.4,67.7,185908.0,55.2295,55.262,54.847,55.0912,185908.0
2020-03-05 13:30:00,67.71,68.39,67.67,68.1,301591.0,55.0993,55.6526,55.0667,55.4167,301591.0
2020-03-05 14:00:00,68.08,68.08,67.18,67.24,650200.0,55.4004,55.4004,54.668,54.7168,650200.0
2020-03-05 14:30:00,67.24,67.64,67.24,67.42,211207.0,54.7168,55.0423,54.7168,54.8633,211207.0
2020-03-05 15:00:00,67.43,67.43,66.78,67.02,318548.0,54.8714,54.8714,54.3425,54.5378,318548.0
2020-03-05 15:30:00,67.01,67.75,66.94,67.58,1093194.0,54.5297,55.1318,54.4727,54.9935,1093194.0
2020-03-06 09:30:00,65.51,65.63,63.5,64.05,1038014.0,53.309,53.4067,51.6734,52.121,1038014.0
2020-03-06 10:00:00,64.07,65.29,64.07,65.21,481871.0,52.1372,53.13,52.1372,53.0649,481871.0
2020-03-06 10:30:00,65.22,66.06,65.06,65.79,545866.0,53.073,53.7566,52.9428,53.5369,545866.0
2020-03-06 11:00:00,65.82,66.09,65.69,65.87,224246.0,53.5613,53.781,53.4555,53.602,224246.0
2020-03-06 11:30:00,65.89,66.11,65.5,65.7,355689.0,53.6183,53.7973,53.3009,53.4636,355689.0
2020-03-06 12:00:00,65.72,65.75,65.22,65.41,287244.0,53.4799,53.5043,53.073,53.2277,287244.0
2020-03-06 12:30:00,65.42,66.02,65.4,65.74,305266.0,53.2358,53.724,53.2195,53.4962,305266.0
2020-03-06 13:00:00,65.74,66.59,65.72,66.47,432789.0,53.4962,54.1879,53.4799,54.0902,432789.0
2020-03-06 13:30:00,66.47,66.58,65.81,65.92,235234.0,54.0902,54.1797,53.5532,53.6427,235234.0
2020-03-06 14:00:00,65.92,65.92,65.56,65.87,229074.0,53.6427,53.6427,53.3497,53.602,229074.0
2020-03-06 14:30:00,65.88,65.93,64.82,64.89,291612.0,53.6101,53.6508,52.7475,52.8045,291612.0
2020-03-06 15:00:00,64.88,65.76,64.79,65.63,411507.0,52.7964,53.5125,52.7231,53.4067,411507.0
2020-03-06 15:30:00,65.61,67.16,65.52,66.87,1083138.0,53.3904,54.6517,53.3172,54.4157,1083138.0
2020-03-09 09:30:00,62.86,63.64,61.7,62.19,510225.0,51.1526,51.7873,50.2086,50.6074,510225.0
2020-03-09 10:00:00,62.16,63.71,61.96,63.33,621569.0,50.583,51.8443,50.4202,51.535,621569.0
2020-03-09 10:30:00,63.26,63.54,62.95,63.07,536140.0,51.4781,51.7059,51.2258,51.3235,536140.0
2020-03-09 11:00:00,63.07,64.19,62.74,64.11,345017.0,51.3235,52.2349,51.0549,52.1698,345017.0
2020-03-09 11:30:00,64.09,65.11,63.96,64.29,465024.0,52.1535,52.9835,52.0477,52.3163,465024.0
2020-03-09 12:00:00,64.26,64.66,63.9,64.35,417731.0,52.2918,52.6173,51.9989,52.3651,417731.0
2020-03-09 12:30:00,64.36,64.39,63.73,64.23,297209.0,52.3732,52.3976,51.8606,52.2674,297209.0
2020-03-09 13:00:00,64.17,64.28,63.46,63.54,246073.0,52.2186,52.3081,51.6408,51.7059,246073.0
2020-03-09 13:30:00,63.5,63.5,62.54,62.78,281288.0,51.6734,51.6734,50.8922,51.0875,281288.0
2020-03-09 14:00:00,62.75,63.1,62.21,62.29,260633.0,51.0631,51.3479,50.6236,50.6887,260633.0
2020-03-09 14:30:00,62.27,62.82,62.01,62.59,377347.0,50.6725,51.12,50.4609,50.9329,377347.0
2020-03-09 15:00:00,62.56,63.02,62.2,62.7,588896.0,50.9085,51.2828,50.6155,51.0224,588896.0
2020-03-09 15:30:00,62.7,63.4,62.12,62.13,1346681.0,51.0224,51.592,50.5504,50.5585,1346681.0
2020-03-10 09:30:00,63.09,63.38,62.41,62.66,672676.0,51.3397,51.5757,50.7864,50.9898,672676.0
2020-03-10 10:00:00,62.67,63.23,62.07,62.09,383006.0,50.998,51.4537,50.5097,50.526,383006.0
2020-03-10 10:30:00,62.09,62.09,61.15,61.2,713661.0,50.526,50.526,49.7611,49.8018,713661.0
2020-03-10 11:00:00,61.18,61.43,59.83,59.83,507373.0,49.7855,49.9889,48.6869,48.6869,507373.0
2020-03-10 11:30:00,59.85,60.52,59.62,59.92,559004.0,48.7032,49.2484,48.516,48.7601,559004.0
2020-03-10 12:00:00,59.95,60.83,59.94,60.23,323828.0,48.7846,49.5007,48.7764,49.0124,323828.0
2020-03-10 12:30:00,60.2,60.61,59.58,60.38,458972.0,48.988,49.3216,48.4835,49.1345,458972.0
2020-03-10 13:00:00,60.37,61.0,59.96,60.35,363715.0,49.1263,49.639,48.7927,49.1101,363715.0
2020-03-10 13:30:00,60.37,60.48,58.97,59.18,608481.0,49.1263,49.2158,47.9871,48.158,608481.0
2020-03-10 14:00:00,59.17,59.67,59.0,59.4,397288.0,48.1498,48.5567,48.0115,48.337,397288.0
2020-03-10 14:30:00,59.42,60.33,59.31,60.0,545212.0,48.3533,49.0938,48.2638,48.8252,545212.0
2020-03-10 15:00:00,60.02,61.51,59.96,60.94,642986.0,48.8415,50.054,48.7927,49.5902,642986.0
2020-03-10 15:30:00,60.93,62.11,60.62,62.01,1434630.0,49.582,50.5423,49.3298,50.4609,1434630.0
2020-03-11 09:30:00,60.44,60.74,59.72,60.15,702444.0,49.1833,49.4274,48.5974,48.9473,702444.0
2020-03-11 10:00:00,60.17,60.4,59.51,59.53,400633.0,48.9636,49.1507,48.4265,48.4428,400633.0
2020-03-11 10:30:00,59.5,59.83,59.09,59.26,335451.0,48.4184,48.6869,48.0847,48.2231,335451.0
2020-03-11 11:00:00,59.29,59.49,58.44,58.48,390554.0,48.2475,48.4102,47.5558,47.5883,390554.0
2020-03-11 11:30:00,58.44,58.95,58.25,58.63,465312.0,47.5558,47.9708,47.4012,47.7104,465312.0
2020-03-11 12:00:00,58.63,59.14,58.2,58.29,271136.0,47.7104,48.1254,47.3605,47.4337,271136.0
2020-03-11 12:30:00,58.26,58.43,57.58,58.03,404601.0,47.4093,47.5477,46.856,47.2222,404601.0
2020-03-11 13:00:00,58.03,58.28,57.52,58.13,242792.0,47.2222,47.4256,46.8071,47.3035,242792.0
2020-03-11 13:30:00,58.2,58.36,57.88,58.25,221653.0,47.3605,47.4907,47.1001,47.4012,221653.0
2020-03-11 14:00:00,58.29,58.34,57.72,57.81,216587.0,47.4337,47.4744,46.9699,47.0431,216587.0
2020-03-11 14:30:00,57.81,58.3,57.64,57.65,318619.0,47.0431,47.4419,46.9048,46.9129,318619.0
2020-03-11 15:00:00,57.64,57.82,57.09,57.75,422177.0,46.9048,47.0513,46.4572,46.9943,422177.0
2020-03-11 15:30:00,57.73,58.66,57.67,58.19,1051223.0,46.978,47.7348,46.9292,47.3524,1051223.0
2020-03-12 09:30:00,53.82,54.01,50.03,52.64,999671.0,43.7962,43.9509,40.7121,42.836,999671.0
2020-03-12 10:00:00,52.65,53.6,51.1,53.47,881137.0,42.8442,43.6172,41.5828,43.5114,881137.0
2020-03-12 10:30:00,53.52,54.5,53.51,54.32,589396.0,43.5521,44.3496,43.544,44.2031,589396.0
2020-03-12 11:00:00,54.3,54.3,52.76,53.13,499602.0,44.1868,44.1868,42.9337,43.2348,499602.0
2020-03-12 11:30:00,53.13,53.35,52.31,52.92,517093.0,43.2348,43.4138,42.5675,43.0639,517093.0
2020-03-12 12:00:00,52.91,53.23,52.6,52.92,407817.0,43.0557,43.3161,42.8035,43.0639,407817.0
2020-03-12 12:30:00,52.92,55.63,52.35,55.26,521183.0,43.0639,45.2691,42.6,44.9681,521183.0
2020-03-12 13:00:00,55.26,56.68,54.26,54.5,552977.0,44.9681,46.1236,44.1543,44.3496,552977.0
2020-03-12 13:30:00,54.51,54.77,53.25,54.66,315365.0,44.3577,44.5693,43.3324,44.4798,315365.0
2020-03-12 14:00:00,54.66,54.88,53.48,53.65,306887.0,44.4798,44.6588,43.5196,43.6579,306887.0
2020-03-12 14:30:00,53.64,53.94,52.8,52.8,338461.0,43.6498,43.8939,42.9662,42.9662,338461.0
2020-03-12 15:00:00,52.8,53.62,52.25,52.28,485123.0,42.9662,43.6335,42.5187,42.5431,485123.0
2020-03-12 15:30:00,52.29,53.63,52.07,52.18,1142318.0,42.5512,43.6416,42.3722,42.4617,1142318.0
2020-03-13 09:30:00,55.12,55.19,53.1,53.29,713676.0,44.8541,44.9111,43.2103,43.365,713676.0
2020-03-13 10:00:00,53.35,54.2,53.14,53.66,679038.0,43.4138,44.1055,43.2429,43.666,679038.0
2020-03-13 10:30:00,53.68,53.76,52.11,52.16,444957.0,43.6823,43.7474,42.4047,42.4454,444957.0
2020-03-13 11:00:00,52.15,52.8,51.76,51.76,375339.0,42.4373,42.9662,42.1199,42.1199,375339.0
2020-03-13 11:30:00,51.76,51.88,51.31,51.53,555146.0,42.1199,42.2176,41.7537,41.9328,555146.0
2020-03-13 12:00:00,51.55,51.81,51.0,51.16,536244.0,41.949,42.1606,41.5015,41.6317,536244.0
2020-03-13 12:30:00,51.16,52.53,51.1,52.02,432191.0,41.6317,42.7465,41.5828,42.3315,432191.0
2020-03-13 13:00:00,52.04,53.02,51.5,52.93,339070.0,42.3478,43.1452,41.9083,43.072,339070.0
2020-03-13 13:30:00,52.85,53.12,52.33,52.76,357743.0,43.0069,43.2266,42.5838,42.9337,357743.0
2020-03-13 14:00:00,52.75,52.75,51.82,52.14,339417.0,42.9255,42.9255,42.1687,42.4291,339417.0
2020-03-13 14:30:00,52.2,52.55,51.5,52.54,320886.0,42.478,42.7628,41.9083,42.7546,320886.0
2020-03-13 15:00:00,52.52,53.09,51.9,52.77,400525.0,42.7384,43.2022,42.2338,42.9418,400525.0
2020-03-13 15:30:00,52.79,54.45,51.14,53.97,1473112.0,42.9581,44.3089,41.6154,43.9183,1473112.0
2020-03-16 09:30:00,49.25,50.1,48.0,49.5,742404.0,40.0774,40.7691,39.0602,40.2808,742404.0
2020-03-16 10:00:00,49.48,49.72,48.5,49.47,605016.0,40.2646,40.4599,39.4671,40.2564,605016.0
2020-03-16 10:30:00,49.46,51.17,49.42,50.51,560576.0,40.2483,41.6398,40.2157,41.1027,560576.0
2020-03-16 11:00:00,50.55,52.63,50.32,51.67,394341.0,41.1353,42.8279,40.9481,42.0467,394341.0
2020-03-16 11:30:00,51.71,51.9,50.32,51.12,416740.0,42.0792,42.2338,40.9481,41.5991,416740.0
2020-03-16 12:00:00,51.15,51.45,50.23,50.66,402972.0,41.6235,41.8676,40.8749,41.2248,402972.0
2020-03-16 12:30:00,50.67,50.83,49.01,49.32,535712.0,41.2329,41.3631,39.8821,40.1344,535712.0
2020-03-16 13:00:00,49.3,49.77,48.72,48.81,486228.0,40.1181,40.5005,39.6461,39.7193,486228.0
2020-03-16 13:30:00,48.77,48.88,48.0,48.68,439226.0,39.6868,39.7763,39.0602,39.6136,439226.0
2020-03-16 14:00:00,48.67,48.67,47.81,48.23,558937.0,39.6054,39.6054,38.9056,39.2474,558937.0
2020-03-16 14:30:00,48.33,50.06,48.25,49.84,370027.0,39.3287,40.7365,39.2636,40.5575,370027.0
2020-03-16 15:00:00,49.84,50.02,48.81,48.82,433272.0,40.5575,40.704,39.7193,39.7275,433272.0
2020-03-16 15:30:00,48.81,48.81,47.33,47.61,1341794.0,39.7193,39.7193,38.515,38.7428,1341794.0
2020-03-17 09:30:00,49.01,51.0,48.93,49.7,670038.0,39.8821,41.5015,39.817,40.4436,670038.0
2020-03-17 10:00:00,49.72,52.7,49.19,52.62,603248.0,40.4599,42.8848,40.0286,42.8197,603248.0
2020-03-17 10:30:00,52.58,53.6,51.74,53.43,549462.0,42.7872,43.6172,42.1036,43.4789,549462.0
2020-03-17 11:00:00,53.4,54.66,53.39,54.22,494525.0,43.4545,44.4798,43.4463,44.1217,494525.0
2020-03-17 11:30:00,54.22,54.5,53.45,53.95,468759.0,44.1217,44.3496,43.4952,43.902,468759.0
2020-03-17 12:00:00,53.94,54.89,53.67,53.98,442799.0,43.8939,44.667,43.6742,43.9264,442799.0
2020-03-17 12:30:00,54.01,54.21,53.19,53.93,243338.0,43.9509,44.1136,43.2836,43.8858,243338.0
2020-03-17 13:00:00,53.93,54.42,53.13,54.34,310084.0,43.8858,44.2845,43.2348,44.2194,310084.0
2020-03-17 13:30:00,54.38,55.18,54.01,55.06,393124.0,44.2519,44.903,43.9509,44.8053,393124.0
2020-03-17 14:00:00,55.05,55.81,54.64,55.64,368228.0,44.7972,45.4156,44.4635,45.2773,368228.0
2020-03-17 14:30:00,55.65,56.58,55.28,55.57,296017.0,45.2854,46.0422,44.9843,45.2203,296017.0
2020-03-17 15:00:00,55.57,55.57,54.11,54.89,377533.0,45.2203,45.2203,44.0322,44.667,377533.0
2020-03-17 15:30:00,54.89,56.56,54.73,56.56,1427840.0,44.667,46.0259,44.5368,46.0259,1427840.0
2020-03-18 09:30:00,53.01,53.99,50.54,52.32,702623.0,43.1371,43.9346,41.1271,42.5756,702623.0
2020-03-18 10:00:00,52.27,54.62,52.09,53.48,482777.0,42.5349,44.4473,42.3885,43.5196,482777.0
2020-03-18 10:30:00,53.48,54.23,52.95,52.96,217945.0,43.5196,44.1299,43.0883,43.0964,217945.0
2020-03-18 11:00:00,52.93,53.28,52.06,52.37,342894.0,43.072,43.3568,42.364,42.6163,342894.0
2020-03-18 11:30:00,52.39,53.14,52.06,53.11,305527.0,42.6326,43.2429,42.364,43.2185,305527.0
2020-03-18 12:00:00,53.13,53.52,51.96,52.05,318536.0,43.2348,43.5521,42.2827,42.3559,318536.0
2020-03-18 12:30:00,52.07,52.26,51.5,52.05,263564.0,42.3722,42.5268,41.9083,42.3559,263564.0
2020-03-18 13:00:00,51.62,53.72,51.12,51.43,192701.0,42.006,43.7149,41.5991,41.8514,192701.0
2020-03-18 13:30:00,51.41,51.95,50.89,51.61,335519.0,41.8351,42.2745,41.4119,41.9979,335519.0
2020-03-18 14:00:00,51.61,53.16,51.3,53.15,404764.0,41.9979,43.2592,41.7456,43.251,404764.0
2020-03-18 14:30:00,53.11,55.96,52.91,55.89,615787.0,43.2185,45.5377,43.0557,45.4807,615787.0
2020-03-18 15:00:00,55.89,56.0,53.95,53.95,518124.0,45.4807,45.5702,43.902,43.902,518124.0
2020-03-18 15:30:00,53.93,56.15,53.86,55.92,1229602.0,43.8858,45.6923,43.8288,45.5051,1229602.0
2020-03-19 09:30:00,55.92,56.02,53.0,53.57,526094.0,45.5051,45.5865,43.129,43.5928,526094.0
2020-03-19 10:00:00,53.54,54.56,53.19,53.34,375724.0,43.5684,44.3984,43.2836,43.4056,375724.0
2020-03-19 10:30:00,53.3,53.6,52.0,52.04,308741.0,43.3731,43.6172,42.3152,42.3478,308741.0
2020-03-19 11:00:00,52.09,52.53,51.58,52.35,509825.0,42.3885,42.7465,41.9734,42.6,509825.0
2020-03-19 11:30:00,52.29,52.8,51.68,51.77,461004.0,42.5512,42.9662,42.0548,42.1281,461004.0
2020-03-19 12:00:00,51.73,51.95,50.85,51.25,372725.0,42.0955,42.2745,41.3794,41.7049,372725.0
2020-03-19 12:30:00,51.25,51.82,50.91,51.56,243340.0,41.7049,42.1687,41.4282,41.9572,243340.0
2020-03-19 13:00:00,51.56,52.02,51.34,51.4,205097.0,41.9572,42.3315,41.7781,41.827,205097.0
2020-03-19 13:30:00,51.39,52.56,51.27,52.14,209206.0,41.8188,42.7709,41.7212,42.4291,209206.0
2020-03-19 14:00:00,52.24,52.36,51.69,52.05,222207.0,42.5105,42.6082,42.063,42.3559,222207.0
2020-03-19 14:30:00,52.08,53.19,52.05,52.23,267827.0,42.3803,43.2836,42.3559,42.5024,267827.0
2020-03-19 15:00:00,52.15,52.21,51.18,52.04,368395.0,42.4373,42.4861,41.6479,42.3478,368395.0
2020-03-19 15:30:00,52.06,52.31,50.51,50.9,998759.0,42.364,42.5675,41.1027,41.4201,998759.0
2020-03-20 09:30:00,51.01,51.22,48.6,49.27,1727045.0,41.5096,41.6805,39.5485,40.0937,1727045.0
2020-03-20 10:00:00,49.31,50.6,49.18,50.43,443192.0,40.1262,41.176,40.0204,41.0376,443192.0
2020-03-20 10:30:00,50.45,50.87,50.05,50.18,462858.0,41.0539,41.3957,40.7284,40.8342,462858.0
2020-03-20 11:00:00,50.15,50.55,49.35,49.37,320358.0,40.8098,41.1353,40.1588,40.175,320358.0
2020-03-20 11:30:00,49.35,49.66,48.84,49.23,425686.0,40.1588,40.411,39.7438,40.0611,425686.0
2020-03-20 12:00:00,49.17,49.3,48.6,48.88,341496.0,40.0123,40.1181,39.5485,39.7763,341496.0
2020-03-20 12:30:00,48.87,49.67,48.72,49.14,371136.0,39.7682,40.4192,39.6461,39.9879,371136.0
2020-03-20 13:00:00,49.1,50.14,49.03,49.33,286987.0,39.9553,40.8016,39.8984,40.1425,286987.0
2020-03-20 13:30:00,49.34,49.6,48.5,48.59,382976.0,40.1506,40.3622,39.4671,39.5403,382976.0
2020-03-20 14:00:00,48.58,49.03,47.97,48.12,521066.0,39.5322,39.8984,39.0358,39.1578,521066.0
2020-03-20 14:30:00,48.11,48.33,47.52,47.75,507495.0,39.1497,39.3287,38.6696,38.8568,507495.0
2020-03-20 15:00:00,47.73,48.19,47.4,47.92,577073.0,38.8405,39.2148,38.5719,38.9951,577073.0
2020-03-20 15:30:00,47.95,48.41,46.15,46.34,1904328.0,39.0195,39.3938,37.5548,37.7094,1904328.0
2020-03-23 09:30:00,45.68,45.84,43.36,44.85,1201915.0,37.1723,37.3025,35.2844,36.4969,1201915.0
2020-03-23 10:00:00,44.83,44.87,43.57,44.04,477138.0,36.4806,36.5131,35.4553,35.8377,477138.0
2020-03-23 10:30:00,44.04,44.71,43.7,43.77,433037.0,35.8377,36.3829,35.5611,35.618,433037.0
2020-03-23 11:00:00,43.77,44.46,43.48,43.51,433289.0,35.618,36.1795,35.382,35.4064,433289.0
2020-03-23 11:30:00,43.53,43.69,42.59,42.91,560677.0,35.4227,35.5529,34.6578,34.9182,560677.0
2020-03-23 12:00:00,42.95,43.39,42.57,43.08,360252.0,34.9507,35.3088,34.6415,35.0565,360252.0
2020-03-23 12:30:00,43.14,44.16,42.78,43.82,363711.0,35.1054,35.9354,34.8124,35.6587,363711.0
2020-03-23 13:00:00,43.85,44.59,43.46,43.74,420428.0,35.6831,36.2853,35.3658,35.5936,420428.0
2020-03-23 13:30:00,43.71,44.18,43.02,43.23,506330.0,35.5692,35.9517,35.0077,35.1786,506330.0
2020-03-23 14:00:00,43.28,43.65,42.8,43.51,428822.0,35.2193,35.5204,34.8287,35.4064,428822.0
2020-03-23 14:30:00,43.57,43.6,42.87,42.89,433966.0,35.4553,35.4797,34.8856,34.9019,433966.0
2020-03-23 15:00:00,42.91,43.06,42.07,42.2,604879.0,34.9182,35.0403,34.2346,34.3404,604879.0
2020-03-23 15:30:00,42.22,43.71,41.96,43.23,1671583.0,34.3567,35.5692,34.1451,35.1786,1671583.0
2020-03-24 09:30:00,45.57,46.05,44.71,45.66,852184.0,37.0828,37.4734,36.3829,37.156,852184.0
2020-03-24 10:00:00,45.63,45.82,45.28,45.5,453048.0,37.1316,37.2862,36.8468,37.0258,453048.0
2020-03-24 10:30:00,45.44,46.55,45.18,46.4,464116.0,36.977,37.8803,36.7654,37.7582,464116.0
2020-03-24 11:00:00,46.4,46.69,46.11,46.37,334743.0,37.7582,37.9942,37.5222,37.7338,334743.0
2020-03-24 11:30:00,46.39,47.11,46.04,47.08,357194.0,37.7501,38.336,37.4652,38.3115,357194.0
2020-03-24 12:00:00,47.08,48.46,47.01,48.44,320132.0,38.3115,39.4345,38.2546,39.4183,320132.0
2020-03-24 12:30:00,48.43,48.79,47.89,47.89,370806.0,39.4101,39.7031,38.9707,38.9707,370806.0
2020-03-24 13:00:00,47.9,48.74,47.63,48.58,280998.0,38.9788,39.6624,38.7591,39.5322,280998.0
2020-03-24 13:30:00,48.59,48.7,47.45,47.51,281634.0,39.5403,39.6298,38.6126,38.6615,281634.0
2020-03-24 14:00:00,47.55,47.63,46.48,46.77,418818.0,38.694,38.7591,37.8233,38.0593,418818.0
2020-03-24 14:30:00,46.75,47.5,46.57,47.49,345804.0,38.043,38.6533,37.8965,38.6452,345804.0
2020-03-24 15:00:00,47.5,48.5,47.38,48.48,419295.0,38.6533,39.4671,38.5557,39.4508,419295.0
2020-03-24 15:30:00,48.5,49.39,48.38,49.02,879516.0,39.4671,40.1913,39.3694,39.8902,879516.0
2020-03-25 09:30:00,48.91,50.17,48.11,48.19,825809.0,39.8007,40.826,39.1497,39.2148,825809.0
2020-03-25 10:00:00,48.19,48.6,47.57,47.73,404902.0,39.2148,39.5485,38.7103,38.8405,404902.0
2020-03-25 10:30:00,47.76,48.25,47.22,48.18,354815.0,38.8649,39.2636,38.4255,39.2067,354815.0
2020-03-25 11:00:00,48.18,48.58,47.94,48.36,361725.0,39.2067,39.5322,39.0114,39.3531,361725.0
2020-03-25 11:30:00,48.34,48.62,47.87,48.58,476137.0,39.3369,39.5647,38.9544,39.5322,476137.0
2020-03-25 12:00:00,48.58,49.81,48.58,49.69,285086.0,39.5322,40.5331,39.5322,40.4354,285086.0
2020-03-25 12:30:00,49.68,50.74,49.61,50.59,572420.0,40.4273,41.2899,40.3703,41.1678,572420.0
2020-03-25 13:00:00,50.59,51.18,50.42,51.15,334717.0,41.1678,41.6479,41.0295,41.6235,334717.0
2020-03-25 13:30:00,51.13,51.99,50.78,51.33,437023.0,41.6072,42.3071,41.3224,41.77,437023.0
2020-03-25 14:00:00,51.39,51.5,50.44,51.15,268038.0,41.8188,41.9083,41.0458,41.6235,268038.0
2020-03-25 14:30:00,51.14,51.61,50.51,51.55,245746.0,41.6154,41.9979,41.1027,41.949,245746.0
2020-03-25 15:00:00,51.5,51.79,51.27,51.4,441819.0,41.9083,42.1443,41.7212,41.827,441819.0
2020-03-25 15:30:00,51.44,52.0,49.64,50.06,872006.0,41.8595,42.3152,40.3948,40.7365,872006.0
2020-03-26 09:30:00,50.0,52.63,49.9,52.43,430700.0,40.6877,42.8279,40.6063,42.6651,430700.0
2020-03-26 10:00:00,52.45,53.35,52.02,53.0,491301.0,42.6814,43.4138,42.3315,43.129,491301.0
2020-03-26 10:30:00,52.97,53.24,52.2,52.8,480116.0,43.1046,43.3243,42.478,42.9662,480116.0
2020-03-26 11:00:00,52.77,53.24,52.45,53.22,461039.0,42.9418,43.3243,42.6814,43.308,461039.0
2020-03-26 11:30:00,53.23,53.99,53.18,53.84,463913.0,43.3161,43.9346,43.2754,43.8125,463913.0
2020-03-26 12:00:00,53.84,54.59,53.77,54.55,517248.0,43.8125,44.4228,43.7556,44.3903,517248.0
2020-03-26 12:30:00,54.57,54.96,54.56,54.93,418088.0,44.4066,44.7239,44.3984,44.6995,418088.0
2020-03-26 13:00:00,54.91,55.16,53.95,54.07,355596.0,44.6832,44.8867,43.902,43.9997,355596.0
2020-03-26 13:30:00,54.03,54.96,53.94,54.54,365199.0,43.9671,44.7239,43.8939,44.3822,365199.0
2020-03-26 14:00:00,54.56,54.62,53.85,54.41,342755.0,44.3984,44.4473,43.8207,44.2764,342755.0
2020-03-26 14:30:00,54.43,55.0,54.42,54.96,318238.0,44.2926,44.7565,44.2845,44.7239,318238.0
2020-03-26 15:00:00,54.9,55.11,54.51,55.11,455816.0,44.6751,44.846,44.3577,44.846,455816.0
2020-03-26 15:30:00,55.11,55.8,54.04,55.08,998216.0,44.846,45.4075,43.9753,44.8216,998216.0
2020-03-27 09:30:00,53.22,55.51,53.0,54.96,557712.0,43.308,45.1715,43.129,44.7239,557712.0
2020-03-27 10:00:00,54.94,55.39,54.44,54.6,423293.0,44.7077,45.0738,44.3008,44.431,423293.0
2020-03-27 10:30:00,54.64,54.88,54.23,54.71,200519.0,44.4635,44.6588,44.1299,44.5205,200519.0
2020-03-27 11:00:00,54.68,55.16,54.57,54.78,329593.0,44.4961,44.8867,44.4066,44.5775,329593.0
2020-03-27 11:30:00,54.8,55.0,54.25,54.35,422488.0,44.5937,44.7565,44.1462,44.2275,422488.0
2020-03-27 12:00:00,54.35,55.11,54.14,55.04,424568.0,44.2275,44.846,44.0566,44.789,424568.0
2020-03-27 12:30:00,55.03,55.76,54.88,55.73,380511.0,44.7809,45.3749,44.6588,45.3505,380511.0
2020-03-27 13:00:00,55.71,56.08,55.47,55.73,688031.0,45.3342,45.6353,45.1389,45.3505,688031.0
2020-03-27 13:30:00,55.75,56.78,55.68,56.51,712543.0,45.3668,46.205,45.3098,45.9852,712543.0
2020-03-27 14:00:00,56.52,57.25,56.32,57.03,695832.0,45.9934,46.5874,45.8306,46.4084,695832.0
2020-03-27 14:30:00,57.04,57.71,56.81,57.69,540153.0,46.4165,46.9618,46.2294,46.9455,540153.0
2020-03-27 15:00:00,57.64,58.26,57.46,57.99,805213.0,46.9048,47.4093,46.7583,47.1896,805213.0
2020-03-27 15:30:00,58.01,58.1,55.18,56.02,1166511.0,47.2059,47.2791,44.903,45.5865,1166511.0
2020-03-30 09:30:00,56.72,57.53,56.26,56.72,449120.0,46.1561,46.8153,45.7818,46.1561,449120.0
2020-03-30 10:00:00,56.7,56.96,56.37,56.66,348169.0,46.1399,46.3514,45.8713,46.1073,348169.0
2020-03-30 10:30:00,56.65,57.32,56.53,56.66,442930.0,46.0992,46.6444,46.0015,46.1073,442930.0
2020-03-30 11:00:00,56.66,57.79,56.63,57.78,277052.0,46.1073,47.0269,46.0829,47.0187,277052.0
2020-03-30 11:30:00,57.78,57.97,57.6,57.93,286328.0,47.0187,47.1733,46.8722,47.1408,286328.0
2020-03-30 12:00:00,57.91,58.31,57.72,58.15,315230.0,47.1245,47.45,46.9699,47.3198,315230.0
2020-03-30 12:30:00,58.16,58.16,57.6,58.01,248258.0,47.3279,47.3279,46.8722,47.2059,248258.0
2020-03-30 13:00:00,58.01,58.06,57.69,57.78,220651.0,47.2059,47.2466,46.9455,47.0187,220651.0
2020-03-30 13:30:00,57.8,57.91,57.48,57.82,282704.0,47.035,47.1245,46.7746,47.0513,282704.0
2020-03-30 14:00:00,57.81,57.92,57.06,57.38,261133.0,47.0431,47.1326,46.4328,46.6932,261133.0
2020-03-30 14:30:00,57.36,58.0,57.28,57.79,230600.0,46.6769,47.1977,46.6118,47.0269,230600.0
2020-03-30 15:00:00,57.83,58.37,57.43,57.79,392847.0,47.0594,47.4988,46.7339,47.0269,392847.0
2020-03-30 15:30:00,57.8,58.32,57.6,58.03,760857.0,47.035,47.4581,46.8722,47.2222,760857.0
2020-03-31 09:30:00,57.0,57.29,55.31,55.6,553356.0,46.384,46.62,45.0087,45.2447,553356.0
2020-03-31 10:00:00,55.61,55.98,55.32,55.62,278394.0,45.2529,45.554,45.0169,45.261,278394.0
2020-03-31 10:30:00,55.61,55.88,55.03,55.13,258106.0,45.2529,45.4726,44.7809,44.8623,258106.0
2020-03-31 11:00:00,55.11,55.47,54.89,55.45,272421.0,44.846,45.1389,44.667,45.1227,272421.0
2020-03-31 11:30:00,55.45,56.07,55.42,55.96,286279.0,45.1227,45.6272,45.0983,45.5377,286279.0
2020-03-31 12:00:00,55.93,55.98,55.2,55.22,287986.0,45.5133,45.554,44.9192,44.9355,287986.0
2020-03-31 12:30:00,55.22,55.27,54.67,54.97,262830.0,44.9355,44.9762,44.4879,44.7321,262830.0
2020-03-31 13:00:00,54.96,55.24,54.63,54.95,185418.0,44.7239,44.9518,44.4554,44.7158,185418.0
2020-03-31 13:30:00,54.95,55.21,54.81,55.16,185605.0,44.7158,44.9274,44.6019,44.8867,185605.0
2020-03-31 14:00:00,55.17,55.19,54.36,54.58,254137.0,44.8948,44.9111,44.2357,44.4147,254137.0
2020-03-31 14:30:00,54.59,55.14,54.5,55.06,342138.0,44.4228,44.8704,44.3496,44.8053,342138.0
2020-03-31 15:00:00,55.1,55.23,54.23,54.43,512662.0,44.8379,44.9436,44.1299,44.2926,512662.0
2020-03-31 15:30:00,54.43,54.92,53.59,54.14,1601625.0,44.2926,44.6914,43.6091,44.0566,1601625.0
2020-04-01 09:30:00,51.9,52.43,51.24,52.1,539474.0,42.2338,42.6651,41.6968,42.3966,539474.0
2020-04-01 10:00:00,52.22,52.22,51.14,51.14,296676.0,42.4942,42.4942,41.6154,41.6154,296676.0
2020-04-01 10:30:00,51.11,51.32,50.78,50.96,345887.0,41.591,41.7619,41.3224,41.4689,345887.0
2020-04-01 11:00:00,50.94,51.36,50.53,50.57,185213.0,41.4526,41.7944,41.119,41.1515,185213.0
2020-04-01 11:30:00,50.59,50.73,50.23,50.43,235214.0,41.1678,41.2817,40.8749,41.0376,235214.0
2020-04-01 12:00:00,50.42,50.44,49.75,49.82,258123.0,41.0295,41.0458,40.4843,40.5412,258123.0
2020-04-01 12:30:00,49.82,49.93,49.37,49.37,223218.0,40.5412,40.6307,40.175,40.175,223218.0
2020-04-01 13:00:00,49.36,49.82,49.26,49.62,370011.0,40.1669,40.5412,40.0855,40.3785,370011.0
2020-04-01 13:30:00,49.61,49.91,49.41,49.81,304532.0,40.3703,40.6145,40.2076,40.5331,304532.0
2020-04-01 14:00:00,49.82,50.49,49.82,50.1,525580.0,40.5412,41.0864,40.5412,40.7691,525580.0
2020-04-01 14:30:00,50.1,50.1,49.63,49.7,352740.0,40.7691,40.7691,40.3866,40.4436,352740.0
2020-04-01 15:00:00,49.7,49.8,49.28,49.39,451104.0,40.4436,40.525,40.1018,40.1913,451104.0
2020-04-01 15:30:00,49.38,50.53,49.28,50.14,1064250.0,40.1832,41.119,40.1018,40.8016,1064250.0
2020-04-02 09:30:00,49.41,51.08,49.31,50.86,423459.0,40.2076,41.5666,40.1262,41.3875,423459.0
2020-04-02 10:00:00,50.88,51.25,50.77,51.18,298241.0,41.4038,41.7049,41.3143,41.6479,298241.0
2020-04-02 10:30:00,51.2,51.9,51.03,51.51,386678.0,41.6642,42.2338,41.5259,41.9165,386678.0
2020-04-02 11:00:00,51.52,51.81,51.22,51.34,360646.0,41.9246,42.1606,41.6805,41.7781,360646.0
2020-04-02 11:30:00,51.37,52.04,51.35,51.96,236768.0,41.8025,42.3478,41.7863,42.2827,236768.0
2020-04-02 12:00:00,51.98,52.29,51.9,52.19,177787.0,42.2989,42.5512,42.2338,42.4698,177787.0
2020-04-02 12:30:00,52.2,52.42,51.93,52.25,158603.0,42.478,42.657,42.2583,42.5187,158603.0
2020-04-02 13:00:00,52.29,52.45,51.39,51.39,224674.0,42.5512,42.6814,41.8188,41.8188,224674.0
2020-04-02 13:30:00,51.4,51.84,51.31,51.62,118186.0,41.827,42.185,41.7537,42.006,118186.0
2020-04-02 14:00:00,51.6,51.63,51.0,51.56,156745.0,41.9897,42.0141,41.5015,41.9572,156745.0
2020-04-02 14:30:00,51.53,51.76,51.23,51.74,180316.0,41.9328,42.1199,41.6886,42.1036,180316.0
2020-04-02 15:00:00,51.75,52.01,51.64,51.88,229921.0,42.1118,42.3234,42.0223,42.2176,229921.0
2020-04-02 15:30:00,51.89,52.85,51.3,52.42,676925.0,42.2257,43.0069,41.7456,42.657,676925.0
2020-04-03 09:30:00,51.59,52.59,51.53,52.48,466393.0,41.9816,42.7953,41.9328,42.7058,466393.0
2020-04-03 10:00:00,52.49,52.82,51.91,51.95,297017.0,42.714,42.9825,42.242,42.2745,297017.0
2020-04-03 10:30:00,52.06,52.33,51.88,52.12,269920.0,42.364,42.5838,42.2176,42.4129,269920.0
2020-04-03 11:00:00,52.11,52.29,51.2,51.36,270240.0,42.4047,42.5512,41.6642,41.7944,270240.0
2020-04-03 11:30:00,51.35,51.49,51.04,51.34,199376.0,41.7863,41.9002,41.534,41.7781,199376.0
2020-04-03 12:00:00,51.33,51.4,50.53,50.71,207428.0,41.77,41.827,41.119,41.2655,207428.0
2020-04-03 12:30:00,50.69,50.98,50.61,50.7,191316.0,41.2492,41.4852,41.1841,41.2573,191316.0
2020-04-03 13:00:00,50.73,51.02,50.53,50.56,186045.0,41.2817,41.5177,41.119,41.1434,186045.0
2020-04-03 13:30:00,50.55,50.58,50.23,50.33,217123.0,41.1353,41.1597,40.8749,40.9562,217123.0
2020-04-03 14:00:00,50.35,50.43,50.08,50.34,213401.0,40.9725,41.0376,40.7528,40.9644,213401.0
2020-04-03 14:30:00,50.33,50.61,50.02,50.59,248730.0,40.9562,41.1841,40.704,41.1678,248730.0
2020-04-03 15:00:00,50.6,50.68,50.07,50.43,265218.0,41.176,41.2411,40.7447,41.0376,265218.0
2020-04-03 15:30:00,50.43,50.57,49.94,50.27,914465.0,41.0376,41.1515,40.6389,40.9074,914465.0
2020-04-06 09:30:00,52.53,53.8,52.23,53.72,602875.0,42.7465,43.78,42.5024,43.7149,602875.0
2020-04-06 10:00:00,53.73,54.13,53.69,53.86,291811.0,43.723,44.0485,43.6905,43.8288,291811.0
2020-04-06 10:30:00,53.88,54.39,53.74,54.27,255773.0,43.8451,44.2601,43.7311,44.1624,255773.0
2020-04-06 11:00:00,54.27,54.64,54.22,54.63,228184.0,44.1624,44.4635,44.1217,44.4554,228184.0
2020-04-06 11:30:00,54.63,54.94,54.37,54.74,162001.0,44.4554,44.7077,44.2438,44.5449,162001.0
2020-04-06 12:00:00,54.75,55.1,54.63,54.98,241742.0,44.553,44.8379,44.4554,44.7402,241742.0
2020-04-06 12:30:00,54.98,55.0,54.7,54.9,156401.0,44.7402,44.7565,44.5124,44.6751,156401.0
2020-04-06 13:00:00,54.91,54.99,54.73,54.91,155442.0,44.6832,44.7483,44.5368,44.6832,155442.0
2020-04-06 13:30:00,54.91,55.17,54.59,55.16,250264.0,44.6832,44.8948,44.4228,44.8867,250264.0
2020-04-06 14:00:00,55.17,55.21,54.82,54.98,272248.0,44.8948,44.9274,44.61,44.7402,272248.0
2020-04-06 14:30:00,55.0,55.09,54.81,54.99,287799.0,44.7565,44.8297,44.6019,44.7483,287799.0
2020-04-06 15:00:00,54.99,55.31,54.8,55.09,389479.0,44.7483,45.0087,44.5937,44.8297,389479.0
2020-04-06 15:30:00,55.08,55.92,55.01,55.37,1016146.0,44.8216,45.5051,44.7646,45.0576,1016146.0
2020-04-07 09:30:00,57.36,57.5,56.59,57.03,589204.0,46.6769,46.7909,46.0503,46.4084,589204.0
2020-04-07 10:00:00,57.07,57.07,55.9,55.9,319903.0,46.4409,46.4409,45.4889,45.4889,319903.0
2020-04-07 10:30:00,55.89,56.36,55.59,55.82,279907.0,45.4807,45.8632,45.2366,45.4238,279907.0
2020-04-07 11:00:00,55.82,56.31,55.52,56.3,324704.0,45.4238,45.8225,45.1796,45.8144,324704.0
2020-04-07 11:30:00,56.3,56.68,56.3,56.56,296213.0,45.8144,46.1236,45.8144,46.0259,296213.0
2020-04-07 12:00:00,56.58,57.1,56.55,56.95,239678.0,46.0422,46.4654,46.0178,46.3433,239678.0
2020-04-07 12:30:00,56.96,57.07,56.68,56.91,218232.0,46.3514,46.4409,46.1236,46.3107,218232.0
2020-04-07 13:00:00,56.93,56.97,56.11,56.18,280091.0,46.327,46.3596,45.6597,45.7167,280091.0
2020-04-07 13:30:00,56.21,56.32,55.94,56.04,159728.0,45.7411,45.8306,45.5214,45.6028,159728.0
2020-04-07 14:00:00,56.05,56.1,55.58,55.95,202809.0,45.6109,45.6516,45.2285,45.5295,202809.0
2020-04-07 14:30:00,55.94,56.0,54.98,55.15,199399.0,45.5214,45.5702,44.7402,44.8785,199399.0
2020-04-07 15:00:00,55.14,55.63,54.88,55.06,235032.0,44.8704,45.2691,44.6588,44.8053,235032.0
2020-04-07 15:30:00,55.08,56.3,54.94,55.12,790506.0,44.8216,45.8144,44.7077,44.8541,790506.0
2020-04-08 09:30:00,55.28,56.04,54.98,55.01,301146.0,44.9843,45.6028,44.7402,44.7646,301146.0
2020-04-08 10:00:00,55.03,55.45,54.8,55.28,184469.0,44.7809,45.1227,44.5937,44.9843,184469.0
2020-04-08 10:30:00,55.32,55.62,55.11,55.56,201308.0,45.0169,45.261,44.846,45.2122,201308.0
2020-04-08 11:00:00,55.59,56.15,55.3,56.02,189728.0,45.2366,45.6923,45.0006,45.5865,189728.0
2020-04-08 11:30:00,56.04,56.22,55.95,56.05,163974.0,45.6028,45.7493,45.5295,45.6109,163974.0
2020-04-08 12:00:00,56.07,56.43,55.99,56.28,143806.0,45.6272,45.9201,45.5621,45.7981,143806.0
2020-04-08 12:30:00,56.27,56.73,56.26,56.63,175342.0,45.7899,46.1643,45.7818,46.0829,175342.0
2020-04-08 13:00:00,56.64,56.96,56.55,56.78,194800.0,46.091,46.3514,46.0178,46.205,194800.0
2020-04-08 13:30:00,56.8,56.83,56.41,56.75,196239.0,46.2212,46.2456,45.9039,46.1805,196239.0
2020-04-08 14:00:00,56.76,57.76,56.74,57.75,360048.0,46.1887,47.0024,46.1724,46.9943,360048.0
2020-04-08 14:30:00,57.76,57.97,57.54,57.86,338347.0,47.0024,47.1733,46.8234,47.0838,338347.0
2020-04-08 15:00:00,57.87,58.29,57.77,58.27,531788.0,47.092,47.4337,47.0106,47.4175,531788.0
2020-04-08 15:30:00,58.28,58.62,57.65,58.17,987361.0,47.4256,47.7023,46.9129,47.3361,987361.0
2020-04-09 09:30:00,58.91,60.87,58.81,60.84,764016.0,47.9383,49.5332,47.8569,49.5088,764016.0
2020-04-09 10:00:00,60.86,61.86,60.84,61.44,485420.0,49.5251,50.3388,49.5088,49.9971,485420.0
2020-04-09 10:30:00,61.41,61.8,61.1,61.55,324424.0,49.9726,50.29,49.7204,50.0866,324424.0
2020-04-09 11:00:00,61.57,61.59,60.82,61.19,328817.0,50.1028,50.1191,49.4925,49.7936,328817.0
2020-04-09 11:30:00,61.19,61.54,61.02,61.19,311064.0,49.7936,50.0784,49.6553,49.7936,311064.0
2020-04-09 12:00:00,61.22,61.29,60.93,61.17,257347.0,49.818,49.875,49.582,49.7773,257347.0
2020-04-09 12:30:00,61.17,61.47,61.09,61.4,224186.0,49.7773,50.0215,49.7122,49.9645,224186.0
2020-04-09 13:00:00,61.41,61.41,60.92,61.1,204705.0,49.9726,49.9726,49.5739,49.7204,204705.0
2020-04-09 13:30:00,61.1,61.25,60.8,61.03,206062.0,49.7204,49.8424,49.4763,49.6634,206062.0
2020-04-09 14:00:00,61.03,61.06,60.31,60.44,240685.0,49.6634,49.6878,49.0775,49.1833,240685.0
2020-04-09 14:30:00,60.44,60.58,59.37,59.71,298980.0,49.1833,49.2972,48.3126,48.5893,298980.0
2020-04-09 15:00:00,59.72,60.48,59.46,60.48,366354.0,48.5974,49.2158,48.3858,49.2158,366354.0
2020-04-09 15:30:00,60.49,60.71,60.13,60.34,732612.0,49.224,49.403,48.931,49.1019,732612.0
2020-04-13 09:30:00,60.0,60.23,59.11,59.17,405832.0,48.8252,49.0124,48.101,48.1498,405832.0
2020-04-13 10:00:00,59.17,59.17,58.25,58.26,253489.0,48.1498,48.1498,47.4012,47.4093,253489.0
2020-04-13 10:30:00,58.3,58.45,57.88,58.35,195220.0,47.4419,47.5639,47.1001,47.4826,195220.0
2020-04-13 11:00:00,58.34,58.54,58.01,58.48,176320.0,47.4744,47.6372,47.2059,47.5883,176320.0
2020-04-13 11:30:00,58.47,58.77,58.32,58.58,143262.0,47.5802,47.8243,47.4581,47.6697,143262.0
2020-04-13 12:00:00,58.57,58.89,58.5,58.82,223910.0,47.6616,47.922,47.6046,47.865,223910.0
2020-04-13 12:30:00,58.81,58.82,58.23,58.3,158314.0,47.8569,47.865,47.3849,47.4419,158314.0
2020-04-13 13:00:00,58.29,58.31,57.6,57.61,158424.0,47.4337,47.45,46.8722,46.8804,158424.0
2020-04-13 13:30:00,57.63,58.03,57.6,57.86,162316.0,46.8967,47.2222,46.8722,47.0838,162316.0
2020-04-13 14:00:00,57.86,58.0,57.31,57.42,297307.0,47.0838,47.1977,46.6362,46.7258,297307.0
2020-04-13 14:30:00,57.44,57.61,57.16,57.56,158692.0,46.742,46.8804,46.5142,46.8397,158692.0
2020-04-13 15:00:00,57.56,57.79,57.26,57.55,221211.0,46.8397,47.0269,46.5956,46.8316,221211.0
2020-04-13 15:30:00,57.52,57.93,57.47,57.72,620954.0,46.8071,47.1408,46.7664,46.9699,620954.0
2020-04-14 09:30:00,59.07,59.59,58.81,59.2,388694.0,48.0685,48.4916,47.8569,48.1742,388694.0
2020-04-14 10:00:00,59.21,59.5,58.96,59.03,244494.0,48.1824,48.4184,47.9789,48.0359,244494.0
2020-04-14 10:30:00,59.03,59.18,58.66,58.68,183632.0,48.0359,48.158,47.7348,47.7511,183632.0
2020-04-14 11:00:00,58.68,58.8,58.04,58.26,234392.0,47.7511,47.8487,47.2303,47.4093,234392.0
2020-04-14 11:30:00,58.28,58.57,58.14,58.18,181352.0,47.4256,47.6616,47.3117,47.3442,181352.0
2020-04-14 12:00:00,58.2,58.6,58.2,58.43,144094.0,47.3605,47.686,47.3605,47.5477,144094.0
2020-04-14 12:30:00,58.43,58.59,58.39,58.48,90768.0,47.5477,47.6779,47.5151,47.5883,90768.0
2020-04-14 13:00:00,58.47,58.56,58.25,58.43,134331.0,47.5802,47.6534,47.4012,47.5477,134331.0
2020-04-14 13:30:00,58.43,58.78,58.43,58.65,147169.0,47.5477,47.8325,47.5477,47.7267,147169.0
2020-04-14 14:00:00,58.65,58.88,58.56,58.74,123043.0,47.7267,47.9138,47.6534,47.7999,123043.0
2020-04-14 14:30:00,58.75,58.78,58.58,58.73,144294.0,47.8081,47.8325,47.6697,47.7918,144294.0
2020-04-14 15:00:00,58.69,58.76,58.35,58.75,163294.0,47.7592,47.8162,47.4826,47.8081,163294.0
2020-04-14 15:30:00,58.74,59.11,58.66,58.99,795569.0,47.7999,48.101,47.7348,48.0034,795569.0
2020-04-15 09:30:00,57.98,57.99,57.27,57.47,433736.0,47.1815,47.1896,46.6037,46.7664,433736.0
2020-04-15 10:00:00,57.48,57.49,56.08,56.08,292241.0,46.7746,46.7827,45.6353,45.6353,292241.0
2020-04-15 10:30:00,56.07,56.26,55.85,56.02,272704.0,45.6272,45.7818,45.4482,45.5865,272704.0
2020-04-15 11:00:00,56.01,56.4,55.95,56.39,265487.0,45.5784,45.8957,45.5295,45.8876,265487.0
2020-04-15 11:30:00,56.4,56.84,56.23,56.35,194404.0,45.8957,46.2538,45.7574,45.855,194404.0
2020-04-15 12:00:00,56.37,56.39,55.72,55.95,243514.0,45.8713,45.8876,45.3424,45.5295,243514.0
2020-04-15 12:30:00,55.94,56.32,55.75,56.1,188956.0,45.5214,45.8306,45.3668,45.6516,188956.0
2020-04-15 13:00:00,56.09,56.56,56.02,56.27,177361.0,45.6435,46.0259,45.5865,45.7899,177361.0
2020-04-15 13:30:00,56.25,56.28,55.58,55.59,150705.0,45.7737,45.7981,45.2285,45.2366,150705.0
2020-04-15 14:00:00,55.59,56.18,55.58,56.12,155374.0,45.2366,45.7167,45.2285,45.6679,155374.0
2020-04-15 14:30:00,56.14,56.28,55.98,56.26,153124.0,45.6842,45.7981,45.554,45.7818,153124.0
2020-04-15 15:00:00,56.24,56.33,55.83,56.05,269725.0,45.7655,45.8388,45.4319,45.6109,269725.0
2020-04-15 15:30:00,56.03,56.49,55.48,55.91,831234.0,45.5946,45.969,45.1471,45.497,831234.0
2020-04-16 09:30:00,56.22,56.45,55.3,55.38,286845.0,45.7493,45.9364,45.0006,45.0657,286845.0
2020-04-16 10:00:00,55.37,55.66,55.01,55.57,158990.0,45.0576,45.2936,44.7646,45.2203,158990.0
2020-04-16 10:30:00,55.55,55.7,55.28,55.56,293206.0,45.204,45.3261,44.9843,45.2122,293206.0
2020-04-16 11:00:00,55.56,55.6,55.29,55.3,370426.0,45.2122,45.2447,44.9925,45.0006,370426.0
2020-04-16 11:30:00,55.3,55.81,55.25,55.7,266446.0,45.0006,45.4156,44.9599,45.3261,266446.0
2020-04-16 12:00:00,55.69,55.7,55.18,55.41,163162.0,45.318,45.3261,44.903,45.0901,163162.0
2020-04-16 12:30:00,55.41,55.56,55.21,55.48,108081.0,45.0901,45.2122,44.9274,45.1471,108081.0
2020-04-16 13:00:00,55.48,55.56,55.3,55.55,100718.0,45.1471,45.2122,45.0006,45.204,100718.0
2020-04-16 13:30:00,55.55,55.64,55.36,55.47,134065.0,45.204,45.2773,45.0494,45.1389,134065.0
2020-04-16 14:00:00,55.48,55.69,55.34,55.41,148241.0,45.1471,45.318,45.0332,45.0901,148241.0
2020-04-16 14:30:00,55.41,55.66,55.38,55.54,155236.0,45.0901,45.2936,45.0657,45.1959,155236.0
2020-04-16 15:00:00,55.55,55.64,55.36,55.64,157180.0,45.204,45.2773,45.0494,45.2773,157180.0
2020-04-16 15:30:00,55.63,55.72,55.25,55.32,551764.0,45.2691,45.3424,44.9599,45.0169,551764.0
2020-04-17 09:30:00,56.5,57.05,56.01,56.94,532978.0,45.9771,46.4247,45.5784,46.3352,532978.0
2020-04-17 10:00:00,56.93,56.97,56.2,56.37,200381.0,46.327,46.3596,45.733,45.8713,200381.0
2020-04-17 10:30:00,56.36,56.87,56.36,56.8,164898.0,45.8632,46.2782,45.8632,46.2212,164898.0
2020-04-17 11:00:00,56.79,56.86,56.43,56.54,150532.0,46.2131,46.2701,45.9201,46.0097,150532.0
2020-04-17 11:30:00,56.55,57.12,56.51,56.95,159523.0,46.0178,46.4816,45.9852,46.3433,159523.0
2020-04-17 12:00:00,56.96,57.1,56.8,57.07,137701.0,46.3514,46.4654,46.2212,46.4409,137701.0
2020-04-17 12:30:00,57.05,57.31,56.95,57.06,117257.0,46.4247,46.6362,46.3433,46.4328,117257.0
2020-04-17 13:00:00,57.04,57.12,56.79,56.8,154304.0,46.4165,46.4816,46.2131,46.2212,154304.0
2020-04-17 13:30:00,56.81,56.87,56.51,56.63,163055.0,46.2294,46.2782,45.9852,46.0829,163055.0
2020-04-17 14:00:00,56.63,56.77,56.43,56.59,137719.0,46.0829,46.1968,45.9201,46.0503,137719.0
2020-04-17 14:30:00,56.56,56.65,56.34,56.65,165035.0,46.0259,46.0992,45.8469,46.0992,165035.0
2020-04-17 15:00:00,56.65,56.97,56.6,56.96,187586.0,46.0992,46.3596,46.0585,46.3514,187586.0
2020-04-17 15:30:00,56.96,57.83,56.95,57.45,681943.0,46.3514,47.0594,46.3433,46.7502,681943.0
2020-04-20 09:30:00,56.76,56.76,56.14,56.48,344352.0,46.1887,46.1887,45.6842,45.9608,344352.0
2020-04-20 10:00:00,56.47,56.47,55.8,55.9,238114.0,45.9527,45.9527,45.4075,45.4889,238114.0
2020-04-20 10:30:00,55.89,56.2,55.66,56.04,137302.0,45.4807,45.733,45.2936,45.6028,137302.0
2020-04-20 11:00:00,56.03,56.13,55.82,56.05,135168.0,45.5946,45.676,45.4238,45.6109,135168.0
2020-04-20 11:30:00,56.05,56.36,55.97,56.05,149960.0,45.6109,45.8632,45.5458,45.6109,149960.0
2020-04-20 12:00:00,56.06,56.21,55.97,56.14,111879.0,45.6191,45.7411,45.5458,45.6842,111879.0
2020-04-20 12:30:00,56.15,56.38,56.14,56.23,114565.0,45.6923,45.8795,45.6842,45.7574,114565.0
2020-04-20 13:00:00,56.23,56.23,55.69,55.78,159234.0,45.7574,45.7574,45.318,45.3912,159234.0
2020-04-20 13:30:00,55.79,55.96,55.65,55.91,132896.0,45.3993,45.5377,45.2854,45.497,132896.0
2020-04-20 14:00:00,55.89,55.92,55.5,55.53,346752.0,45.4807,45.5051,45.1634,45.1878,346752.0
2020-04-20 14:30:00,55.54,55.74,55.31,55.31,239844.0,45.1959,45.3587,45.0087,45.0087,239844.0
2020-04-20 15:00:00,55.3,55.57,55.22,55.57,275783.0,45.0006,45.2203,44.9355,45.2203,275783.0
2020-04-20 15:30:00,55.57,55.74,55.41,55.53,549710.0,45.2203,45.3587,45.0901,45.1878,549710.0
2020-04-21 09:30:00,54.91,55.08,54.4,54.9,330678.0,44.6832,44.8216,44.2682,44.6751,330678.0
2020-04-21 10:00:00,54.91,55.27,54.69,55.26,316150.0,44.6832,44.9762,44.5042,44.9681,316150.0
2020-04-21 10:30:00,55.27,55.62,55.1,55.42,227963.0,44.9762,45.261,44.8379,45.0983,227963.0
2020-04-21 11:00:00,55.43,55.63,54.86,54.96,263201.0,45.1064,45.2691,44.6426,44.7239,263201.0
2020-04-21 11:30:00,54.97,55.18,54.66,54.96,178102.0,44.7321,44.903,44.4798,44.7239,178102.0
2020-04-21 12:00:00,54.97,55.19,54.86,55.06,135217.0,44.7321,44.9111,44.6426,44.8053,135217.0
2020-04-21 12:30:00,55.07,55.24,54.81,55.14,157357.0,44.8134,44.9518,44.6019,44.8704,157357.0
2020-04-21 13:00:00,55.13,55.22,54.75,55.0,159283.0,44.8623,44.9355,44.553,44.7565,159283.0
2020-04-21 13:30:00,54.99,55.24,54.83,55.05,262151.0,44.7483,44.9518,44.6181,44.7972,262151.0
2020-04-21 14:00:00,55.04,55.46,54.98,55.29,316237.0,44.789,45.1308,44.7402,44.9925,316237.0
2020-04-21 14:30:00,55.32,55.34,54.92,55.03,209574.0,45.0169,45.0332,44.6914,44.7809,209574.0
2020-04-21 15:00:00,55.06,55.63,54.95,55.55,331816.0,44.8053,45.2691,44.7158,45.204,331816.0
2020-04-21 15:30:00,55.54,55.82,55.06,55.5,742500.0,45.1959,45.4238,44.8053,45.1634,742500.0
2020-04-22 09:30:00,56.48,56.79,56.25,56.44,423423.0,45.9608,46.2131,45.7737,45.9283,423423.0
2020-04-22 10:00:00,56.44,56.81,56.23,56.74,214101.0,45.9283,46.2294,45.7574,46.1724,214101.0
2020-04-22 10:30:00,56.76,57.09,56.56,56.59,181474.0,46.1887,46.4572,46.0259,46.0503,181474.0
2020-04-22 11:00:00,56.6,57.05,56.51,56.88,132254.0,46.0585,46.4247,45.9852,46.2863,132254.0
2020-04-22 11:30:00,56.89,57.25,56.83,57.23,140580.0,46.2945,46.5874,46.2456,46.5711,140580.0
2020-04-22 12:00:00,57.23,57.32,57.01,57.22,152658.0,46.5711,46.6444,46.3921,46.563,152658.0
2020-04-22 12:30:00,57.23,57.28,57.08,57.16,157531.0,46.5711,46.6118,46.4491,46.5142,157531.0
2020-04-22 13:00:00,57.16,57.27,57.04,57.27,106950.0,46.5142,46.6037,46.4165,46.6037,106950.0
2020-04-22 13:30:00,57.3,57.5,57.18,57.2,147212.0,46.6281,46.7909,46.5305,46.5467,147212.0
2020-04-22 14:00:00,57.21,57.47,57.17,57.32,167371.0,46.5549,46.7664,46.5223,46.6444,167371.0
2020-04-22 14:30:00,57.34,57.63,57.34,57.51,166237.0,46.6607,46.8967,46.6607,46.799,166237.0
2020-04-22 15:00:00,57.53,57.59,57.34,57.44,188801.0,46.8153,46.8641,46.6607,46.742,188801.0
2020-04-22 15:30:00,57.45,57.6,56.99,57.05,470225.0,46.7502,46.8722,46.3758,46.4247,470225.0
2020-04-23 09:30:00,57.01,57.5,56.56,56.58,300063.0,46.3921,46.7909,46.0259,46.0422,300063.0
2020-04-23 10:00:00,56.59,56.76,56.3,56.48,210606.0,46.0503,46.1887,45.8144,45.9608,210606.0
2020-04-23 10:30:00,56.49,56.89,56.36,56.5,156137.0,45.969,46.2945,45.8632,45.9771,156137.0
2020-04-23 11:00:00,56.51,56.56,56.39,56.44,178110.0,45.9852,46.0259,45.8876,45.9283,178110.0
2020-04-23 11:30:00,56.44,56.59,56.36,56.44,179493.0,45.9283,46.0503,45.8632,45.9283,179493.0
2020-04-23 12:00:00,56.42,56.67,56.38,56.56,117298.0,45.912,46.1154,45.8795,46.0259,117298.0
2020-04-23 12:30:00,56.56,56.74,56.1,56.37,280246.0,46.0259,46.1724,45.6516,45.8713,280246.0
2020-04-23 13:00:00,56.39,56.56,56.25,56.4,152479.0,45.8876,46.0259,45.7737,45.8957,152479.0
2020-04-23 13:30:00,56.4,56.55,56.19,56.44,142863.0,45.8957,46.0178,45.7248,45.9283,142863.0
2020-04-23 14:00:00,56.44,56.97,56.29,56.92,145596.0,45.9283,46.3596,45.8062,46.3189,145596.0
2020-04-23 14:30:00,56.93,57.07,56.74,57.07,130545.0,46.327,46.4409,46.1724,46.4409,130545.0
2020-04-23 15:00:00,57.07,57.15,56.54,56.84,269834.0,46.4409,46.506,46.0097,46.2538,269834.0
2020-04-23 15:30:00,56.84,57.21,56.75,56.81,964566.0,46.2538,46.5549,46.1805,46.2294,964566.0
2020-04-24 09:30:00,57.03,57.03,56.37,56.37,319714.0,46.4084,46.4084,45.8713,45.8713,319714.0
2020-04-24 10:00:00,56.36,56.68,56.29,56.45,203863.0,45.8632,46.1236,45.8062,45.9364,203863.0
2020-04-24 10:30:00,56.43,56.9,56.39,56.61,179132.0,45.9201,46.3026,45.8876,46.0666,179132.0
2020-04-24 11:00:00,56.6,56.93,56.52,56.84,193668.0,46.0585,46.327,45.9934,46.2538,193668.0
2020-04-24 11:30:00,56.85,56.92,56.69,56.69,149016.0,46.2619,46.3189,46.1317,46.1317,149016.0
2020-04-24 12:00:00,56.71,57.45,56.67,57.41,300223.0,46.148,46.7502,46.1154,46.7176,300223.0
2020-04-24 12:30:00,57.43,57.46,57.07,57.18,236599.0,46.7339,46.7583,46.4409,46.5305,236599.0
2020-04-24 13:00:00,57.18,57.34,57.04,57.34,107822.0,46.5305,46.6607,46.4165,46.6607,107822.0
2020-04-24 13:30:00,57.34,57.58,57.2,57.58,188906.0,46.6607,46.856,46.5467,46.856,188906.0
2020-04-24 14:00:00,57.57,57.87,57.47,57.69,389856.0,46.8478,47.092,46.7664,46.9455,389856.0
2020-04-24 14:30:00,57.69,57.9,57.64,57.7,263357.0,46.9455,47.1164,46.9048,46.9536,263357.0
2020-04-24 15:00:00,57.69,57.84,57.47,57.8,312114.0,46.9455,47.0675,46.7664,47.035,312114.0
2020-04-24 15:30:00,57.79,58.19,57.55,57.74,587775.0,47.0269,47.3524,46.8316,46.9862,587775.0
2020-04-27 09:30:00,58.19,58.39,57.97,58.27,290608.0,47.3524,47.5151,47.1733,47.4175,290608.0
2020-04-27 10:00:00,58.28,58.63,58.03,58.57,248837.0,47.4256,47.7104,47.2222,47.6616,248837.0
2020-04-27 10:30:00,58.58,58.67,58.44,58.46,163540.0,47.6697,47.743,47.5558,47.5721,163540.0
2020-04-27 11:00:00,58.46,58.73,58.22,58.45,193042.0,47.5721,47.7918,47.3768,47.5639,193042.0
2020-04-27 11:30:00,58.48,59.14,58.47,59.03,166577.0,47.5883,48.1254,47.5802,48.0359,166577.0
2020-04-27 12:00:00,59.03,59.09,58.81,59.06,164477.0,48.0359,48.0847,47.8569,48.0603,164477.0
2020-04-27 12:30:00,59.07,59.23,59.01,59.12,207000.0,48.0685,48.1987,48.0196,48.1091,207000.0
2020-04-27 13:00:00,59.12,59.13,58.75,58.78,143367.0,48.1091,48.1173,47.8081,47.8325,143367.0
2020-04-27 13:30:00,58.78,58.92,58.65,58.73,99826.0,47.8325,47.9464,47.7267,47.7918,99826.0
2020-04-27 14:00:00,58.73,58.84,58.59,58.6,86717.0,47.7918,47.8813,47.6779,47.686,86717.0
2020-04-27 14:30:00,58.61,58.72,58.58,58.66,83584.0,47.6941,47.7836,47.6697,47.7348,83584.0
2020-04-27 15:00:00,58.65,58.81,58.57,58.61,137925.0,47.7267,47.8569,47.6616,47.6941,137925.0
2020-04-27 15:30:00,58.61,58.76,58.46,58.48,523840.0,47.6941,47.8162,47.5721,47.5883,523840.0
2020-04-28 09:30:00,59.21,59.88,59.07,59.28,325083.0,48.1824,48.7276,48.0685,48.2393,325083.0
2020-04-28 10:00:00,59.28,59.51,59.12,59.29,196370.0,48.2393,48.4265,48.1091,48.2475,196370.0
2020-04-28 10:30:00,59.27,59.28,58.5,58.54,185912.0,48.2312,48.2393,47.6046,47.6372,185912.0
2020-04-28 11:00:00,58.54,58.99,58.51,58.77,153297.0,47.6372,48.0034,47.6128,47.8243,153297.0
2020-04-28 11:30:00,58.76,58.89,58.33,58.4,159095.0,47.8162,47.922,47.4663,47.5232,159095.0
2020-04-28 12:00:00,58.41,58.46,58.02,58.08,220712.0,47.5314,47.5721,47.214,47.2628,220712.0
2020-04-28 12:30:00,58.07,58.36,58.04,58.26,165428.0,47.2547,47.4907,47.2303,47.4093,165428.0
2020-04-28 13:00:00,58.27,58.37,58.12,58.24,115454.0,47.4175,47.4988,47.2954,47.393,115454.0
2020-04-28 13:30:00,58.23,58.36,58.02,58.13,147182.0,47.3849,47.4907,47.214,47.3035,147182.0
2020-04-28 14:00:00,58.13,58.34,58.12,58.16,128580.0,47.3035,47.4744,47.2954,47.3279,128580.0
2020-04-28 14:30:00,58.17,58.28,58.08,58.14,147405.0,47.3361,47.4256,47.2628,47.3117,147405.0
2020-04-28 15:00:00,58.13,58.3,58.06,58.21,176213.0,47.3035,47.4419,47.2466,47.3686,176213.0
2020-04-28 15:30:00,58.2,58.23,57.76,58.07,507978.0,47.3605,47.3849,47.0024,47.2547,507978.0
2020-04-29 09:30:00,59.22,59.3,58.29,58.36,228850.0,48.1905,48.2556,47.4337,47.4907,228850.0
2020-04-29 10:00:00,58.35,58.37,57.27,57.51,352475.0,47.4826,47.4988,46.6037,46.799,352475.0
2020-04-29 10:30:00,57.52,57.7,57.36,57.47,165139.0,46.8071,46.9536,46.6769,46.7664,165139.0
2020-04-29 11:00:00,57.47,57.77,57.47,57.72,201505.0,46.7664,47.0106,46.7664,46.9699,201505.0
2020-04-29 11:30:00,57.72,58.08,57.53,58.0,198587.0,46.9699,47.2628,46.8153,47.1977,198587.0
2020-04-29 12:00:00,58.0,58.33,57.97,58.27,122383.0,47.1977,47.4663,47.1733,47.4175,122383.0
2020-04-29 12:30:00,58.28,58.42,58.1,58.12,117292.0,47.4256,47.5395,47.2791,47.2954,117292.0
2020-04-29 13:00:00,58.13,58.26,58.06,58.08,100614.0,47.3035,47.4093,47.2466,47.2628,100614.0
2020-04-29 13:30:00,58.09,58.09,57.71,57.71,131490.0,47.271,47.271,46.9618,46.9618,131490.0
2020-04-29 14:00:00,57.75,57.82,57.51,57.67,176978.0,46.9943,47.0513,46.799,46.9292,176978.0
2020-04-29 14:30:00,57.68,57.88,57.57,57.85,178117.0,46.9373,47.1001,46.8478,47.0757,178117.0
2020-04-29 15:00:00,57.85,58.02,57.73,57.82,215018.0,47.0757,47.214,46.978,47.0513,215018.0
2020-04-29 15:30:00,57.83,57.83,57.29,57.36,610864.0,47.0594,47.0594,46.62,46.6769,610864.0
2020-04-30 09:30:00,57.44,57.45,56.45,56.74,470042.0,46.742,46.7502,45.9364,46.1724,470042.0
2020-04-30 10:00:00,56.75,57.0,56.4,56.69,331214.0,46.1805,46.384,45.8957,46.1317,331214.0
2020-04-30 10:30:00,56.69,57.14,56.57,56.57,218468.0,46.1317,46.4979,46.0341,46.0341,218468.0
2020-04-30 11:00:00,56.57,56.68,56.17,56.17,205904.0,46.0341,46.1236,45.7086,45.7086,205904.0
2020-04-30 11:30:00,56.17,56.19,55.67,55.82,316703.0,45.7086,45.7248,45.3017,45.4238,316703.0
2020-04-30 12:00:00,55.83,56.15,55.76,56.08,224131.0,45.4319,45.6923,45.3749,45.6353,224131.0
2020-04-30 12:30:00,56.08,56.42,55.95,56.14,142226.0,45.6353,45.912,45.5295,45.6842,142226.0
2020-04-30 13:00:00,56.12,57.19,56.0,56.72,404043.0,45.6679,46.5386,45.5702,46.1561,404043.0
2020-04-30 13:30:00,56.71,57.01,56.64,56.99,151470.0,46.148,46.3921,46.091,46.3758,151470.0
2020-04-30 14:00:00,56.98,57.09,56.57,56.62,196242.0,46.3677,46.4572,46.0341,46.0748,196242.0
2020-04-30 14:30:00,56.63,56.87,56.59,56.67,154233.0,46.0829,46.2782,46.0503,46.1154,154233.0
2020-04-30 15:00:00,56.67,57.32,56.59,57.21,198146.0,46.1154,46.6444,46.0503,46.5549,198146.0
2020-04-30 15:30:00,57.21,57.27,56.05,56.72,955693.0,46.5549,46.6037,45.6109,46.1561,955693.0
2020-05-01 09:30:00,56.18,56.32,54.95,55.39,442626.0,45.7167,45.8306,44.7158,45.0738,442626.0
2020-05-01 10:00:00,55.47,55.51,54.98,55.25,269645.0,45.1389,45.1715,44.7402,44.9599,269645.0
2020-05-01 10:30:00,55.26,55.41,55.15,55.15,183327.0,44.9681,45.0901,44.8785,44.8785,183327.0
2020-05-01 11:00:00,55.15,55.3,54.86,54.86,159055.0,44.8785,45.0006,44.6426,44.6426,159055.0
2020-05-01 11:30:00,54.86,54.89,54.44,54.53,277319.0,44.6426,44.667,44.3008,44.374,277319.0
2020-05-01 12:00:00,54.51,54.72,54.41,54.69,155286.0,44.3577,44.5286,44.2764,44.5042,155286.0
2020-05-01 12:30:00,54.67,54.74,54.53,54.55,157038.0,44.4879,44.5449,44.374,44.3903,157038.0
2020-05-01 13:00:00,54.55,54.62,54.09,54.32,227518.0,44.3903,44.4473,44.016,44.2031,227518.0
2020-05-01 13:30:00,54.31,54.44,54.15,54.19,150647.0,44.195,44.3008,44.0648,44.0973,150647.0
2020-05-01 14:00:00,54.19,54.44,54.12,54.24,197470.0,44.0973,44.3008,44.0404,44.138,197470.0
2020-05-01 14:30:00,54.23,54.45,54.16,54.42,211205.0,44.1299,44.3089,44.0729,44.2845,211205.0
2020-05-01 15:00:00,54.4,54.46,54.28,54.31,271676.0,44.2682,44.317,44.1706,44.195,271676.0
2020-05-01 15:30:00,54.31,54.49,54.2,54.41,779195.0,44.195,44.3415,44.1055,44.2764,779195.0
2020-05-04 09:30:00,54.47,54.74,53.8,53.88,459271.0,44.3252,44.5449,43.78,43.8451,459271.0
2020-05-04 10:00:00,53.9,54.14,53.8,53.99,242986.0,43.8613,44.0566,43.78,43.9346,242986.0
2020-05-04 10:30:00,53.99,54.0,53.67,53.77,249152.0,43.9346,43.9427,43.6742,43.7556,249152.0
2020-05-04 11:00:00,53.77,54.21,53.7,53.88,240562.0,43.7556,44.1136,43.6986,43.8451,240562.0
2020-05-04 11:30:00,53.89,54.14,53.79,54.04,158836.0,43.8532,44.0566,43.7718,43.9753,158836.0
2020-05-04 12:00:00,54.05,54.29,53.97,54.16,156032.0,43.9834,44.1787,43.9183,44.0729,156032.0
2020-05-04 12:30:00,54.17,54.26,54.04,54.15,112164.0,44.0811,44.1543,43.9753,44.0648,112164.0
2020-05-04 13:00:00,54.13,54.32,54.08,54.31,170738.0,44.0485,44.2031,44.0078,44.195,170738.0
2020-05-04 13:30:00,54.32,54.69,54.31,54.68,136744.0,44.2031,44.5042,44.195,44.4961,136744.0
2020-05-04 14:00:00,54.69,54.72,54.51,54.57,138400.0,44.5042,44.5286,44.3577,44.4066,138400.0
2020-05-04 14:30:00,54.57,54.78,54.55,54.7,142966.0,44.4066,44.5775,44.3903,44.5124,142966.0
2020-05-04 15:00:00,54.7,55.03,54.63,54.98,207587.0,44.5124,44.7809,44.4554,44.7402,207587.0
2020-05-04 15:30:00,54.98,55.11,54.73,54.92,522939.0,44.7402,44.846,44.5368,44.6914,522939.0
2020-05-05 09:30:00,55.24,55.75,55.16,55.66,271482.0,44.9518,45.3668,44.8867,45.2936,271482.0
2020-05-05 10:00:00,55.67,55.72,55.29,55.6,188266.0,45.3017,45.3424,44.9925,45.2447,188266.0
2020-05-05 10:30:00,55.6,55.96,55.47,55.85,201195.0,45.2447,45.5377,45.1389,45.4482,201195.0
2020-05-05 11:00:00,55.86,56.17,55.83,56.06,160040.0,45.4563,45.7086,45.4319,45.6191,160040.0
2020-05-05 11:30:00,56.06,56.16,56.0,56.06,157271.0,45.6191,45.7004,45.5702,45.6191,157271.0
2020-05-05 12:00:00,56.07,56.22,56.05,56.13,150132.0,45.6272,45.7493,45.6109,45.676,150132.0
2020-05-05 12:30:00,56.12,56.18,55.79,55.82,139692.0,45.6679,45.7167,45.3993,45.4238,139692.0
2020-05-05 13:00:00,55.8,55.86,55.68,55.76,136179.0,45.4075,45.4563,45.3098,45.3749,136179.0
2020-05-05 13:30:00,55.77,55.82,55.53,55.55,282727.0,45.3831,45.4238,45.1878,45.204,282727.0
2020-05-05 14:00:00,55.55,56.15,55.55,56.03,211720.0,45.204,45.6923,45.204,45.5946,211720.0
2020-05-05 14:30:00,56.03,56.25,55.91,56.25,156809.0,45.5946,45.7737,45.497,45.7737,156809.0
2020-05-05 15:00:00,56.25,56.26,55.74,55.84,236142.0,45.7737,45.7818,45.3587,45.44,236142.0
2020-05-05 15:30:00,55.83,55.91,55.52,55.62,431847.0,45.4319,45.497,45.1796,45.261,431847.0
2020-05-06 09:30:00,55.93,55.93,54.78,54.83,239787.0,45.5133,45.5133,44.5775,44.6181,239787.0
2020-05-06 10:00:00,54.84,55.26,54.76,55.09,154094.0,44.6263,44.9681,44.5612,44.8297,154094.0
2020-05-06 10:30:00,55.1,55.54,54.91,55.3,148860.0,44.8379,45.1959,44.6832,45.0006,148860.0
2020-05-06 11:00:00,55.32,55.37,54.69,54.89,143724.0,45.0169,45.0576,44.5042,44.667,143724.0
2020-05-06 11:30:00,54.89,54.92,54.54,54.62,144151.0,44.667,44.6914,44.3822,44.4473,144151.0
2020-05-06 12:00:00,54.61,54.69,54.38,54.49,195801.0,44.4391,44.5042,44.2519,44.3415,195801.0
2020-05-06 12:30:00,54.51,54.74,54.48,54.57,108157.0,44.3577,44.5449,44.3333,44.4066,108157.0
2020-05-06 13:00:00,54.55,54.57,54.35,54.47,111455.0,44.3903,44.4066,44.2275,44.3252,111455.0
2020-05-06 13:30:00,54.45,54.63,54.41,54.55,84603.0,44.3089,44.4554,44.2764,44.3903,84603.0
2020-05-06 14:00:00,54.52,54.6,54.23,54.28,137844.0,44.3659,44.431,44.1299,44.1706,137844.0
2020-05-06 14:30:00,54.28,54.38,54.16,54.21,155942.0,44.1706,44.2519,44.0729,44.1136,155942.0
2020-05-06 15:00:00,54.2,54.37,54.12,54.13,225234.0,44.1055,44.2438,44.0404,44.0485,225234.0
2020-05-06 15:30:00,54.13,54.13,53.5,53.66,654164.0,44.0485,44.0485,43.5358,43.666,654164.0
2020-05-07 09:30:00,54.28,54.75,54.19,54.48,282666.0,44.1706,44.553,44.0973,44.3333,282666.0
2020-05-07 10:00:00,54.48,54.55,53.97,54.08,233786.0,44.3333,44.3903,43.9183,44.0078,233786.0
2020-05-07 10:30:00,54.05,54.43,53.99,54.11,124912.0,43.9834,44.2926,43.9346,44.0322,124912.0
2020-05-07 11:00:00,54.11,54.38,53.87,54.28,143587.0,44.0322,44.2519,43.8369,44.1706,143587.0
2020-05-07 11:30:00,54.29,54.7,54.26,54.6,156453.0,44.1787,44.5124,44.1543,44.431,156453.0
2020-05-07 12:00:00,54.61,54.73,54.47,54.53,117355.0,44.4391,44.5368,44.3252,44.374,117355.0
2020-05-07 12:30:00,54.53,54.62,54.4,54.57,111770.0,44.374,44.4473,44.2682,44.4066,111770.0
2020-05-07 13:00:00,54.58,54.7,54.26,54.28,330517.0,44.4147,44.5124,44.1543,44.1706,330517.0
2020-05-07 13:30:00,54.28,54.56,54.17,54.21,244907.0,44.1706,44.3984,44.0811,44.1136,244907.0
2020-05-07 14:00:00,54.19,54.55,54.07,54.51,236803.0,44.0973,44.3903,43.9997,44.3577,236803.0
2020-05-07 14:30:00,54.5,54.52,54.25,54.47,337488.0,44.3496,44.3659,44.1462,44.3252,337488.0
2020-05-07 15:00:00,54.46,54.59,54.32,54.39,383047.0,44.317,44.4228,44.2031,44.2601,383047.0
2020-05-07 15:30:00,54.39,54.49,54.12,54.24,890310.0,44.2601,44.3415,44.0404,44.138,890310.0
2020-05-08 09:30:00,54.81,55.11,54.62,54.74,336922.0,44.6019,44.846,44.4473,44.5449,336922.0
2020-05-08 10:00:00,54.73,54.85,54.56,54.61,269163.0,44.5368,44.6344,44.3984,44.4391,269163.0
2020-05-08 10:30:00,54.61,54.77,54.54,54.64,197925.0,44.4391,44.5693,44.3822,44.4635,197925.0
2020-05-08 11:00:00,54.64,54.88,54.6,54.79,175745.0,44.4635,44.6588,44.431,44.5856,175745.0
2020-05-08 11:30:00,54.77,54.88,54.7,54.77,155277.0,44.5693,44.6588,44.5124,44.5693,155277.0
2020-05-08 12:00:00,54.76,55.09,54.76,55.09,296122.0,44.5612,44.8297,44.5612,44.8297,296122.0
2020-05-08 12:30:00,55.08,55.14,54.95,55.02,230802.0,44.8216,44.8704,44.7158,44.7728,230802.0
2020-05-08 13:00:00,55.02,55.06,54.8,55.06,216445.0,44.7728,44.8053,44.5937,44.8053,216445.0
2020-05-08 13:30:00,55.06,55.12,54.97,55.06,165512.0,44.8053,44.8541,44.7321,44.8053,165512.0
2020-05-08 14:00:00,55.04,55.29,55.03,55.15,201739.0,44.789,44.9925,44.7809,44.8785,201739.0
2020-05-08 14:30:00,55.15,55.22,55.01,55.06,190871.0,44.8785,44.9355,44.7646,44.8053,190871.0
2020-05-08 15:00:00,55.08,55.2,54.97,55.17,173810.0,44.8216,44.9192,44.7321,44.8948,173810.0
2020-05-08 15:30:00,55.18,55.64,55.15,55.43,602882.0,44.903,45.2773,44.8785,45.1064,602882.0
2020-05-11 09:30:00,54.87,54.99,54.14,54.15,391009.0,44.6507,44.7483,44.0566,44.0648,391009.0
2020-05-11 10:00:00,54.14,54.33,54.02,54.27,413280.0,44.0566,44.2113,43.959,44.1624,413280.0
2020-05-11 10:30:00,54.27,54.55,54.26,54.35,219994.0,44.1624,44.3903,44.1543,44.2275,219994.0
2020-05-11 11:00:00,54.35,54.65,54.3,54.62,214393.0,44.2275,44.4717,44.1868,44.4473,214393.0
2020-05-11 11:30:00,54.62,54.77,54.47,54.55,271196.0,44.4473,44.5693,44.3252,44.3903,271196.0
2020-05-11 12:00:00,54.56,54.95,54.45,54.94,142472.0,44.3984,44.7158,44.3089,44.7077,142472.0
2020-05-11 12:30:00,54.93,55.09,54.9,54.99,180561.0,44.6995,44.8297,44.6751,44.7483,180561.0
2020-05-11 13:00:00,54.99,55.37,54.91,55.24,171306.0,44.7483,45.0576,44.6832,44.9518,171306.0
2020-05-11 13:30:00,55.25,55.41,55.23,55.29,188517.0,44.9599,45.0901,44.9436,44.9925,188517.0
2020-05-11 14:00:00,55.3,55.35,55.04,55.15,452831.0,45.0006,45.0413,44.789,44.8785,452831.0
2020-05-11 14:30:00,55.16,55.4,55.16,55.37,335790.0,44.8867,45.082,44.8867,45.0576,335790.0
2020-05-11 15:00:00,55.37,55.76,55.36,55.68,729743.0,45.0576,45.3749,45.0494,45.3098,729743.0
2020-05-11 15:30:00,55.67,56.0,55.58,55.83,1539125.0,45.3017,45.5702,45.2285,45.4319,1539125.0
2020-05-12 09:30:00,56.04,56.62,56.02,56.6,1037794.0,45.6028,46.0748,45.5865,46.0585,1037794.0
2020-05-12 10:00:00,56.6,56.87,56.54,56.61,691953.0,46.0585,46.2782,46.0097,46.0666,691953.0
2020-05-12 10:30:00,56.61,56.67,55.71,56.02,601446.0,46.0666,46.1154,45.3342,45.5865,601446.0
2020-05-12 11:00:00,56.01,56.53,55.9,56.47,607289.0,45.5784,46.0015,45.4889,45.9527,607289.0
2020-05-12 11:30:00,56.48,56.55,56.02,56.18,369203.0,45.9608,46.0178,45.5865,45.7167,369203.0
2020-05-12 12:00:00,56.18,56.18,55.71,55.71,559650.0,45.7167,45.7167,45.3342,45.3342,559650.0
2020-05-12 12:30:00,55.71,56.02,55.66,55.96,260281.0,45.3342,45.5865,45.2936,45.5377,260281.0
2020-05-12 13:00:00,55.96,56.05,55.67,55.87,324429.0,45.5377,45.6109,45.3017,45.4644,324429.0
2020-05-12 13:30:00,55.87,56.0,55.84,55.96,222623.0,45.4644,45.5702,45.44,45.5377,222623.0
2020-05-12 14:00:00,55.97,56.05,55.76,55.95,340508.0,45.5458,45.6109,45.3749,45.5295,340508.0
2020-05-12 14:30:00,55.95,56.28,55.87,56.1,412975.0,45.5295,45.7981,45.4644,45.6516,412975.0
2020-05-12 15:00:00,56.1,56.17,55.86,55.97,538880.0,45.6516,45.7086,45.4563,45.5458,538880.0
2020-05-12 15:30:00,55.96,56.12,55.23,55.53,1184284.0,45.5377,45.6679,44.9436,45.1878,1184284.0
2020-05-13 09:30:00,55.17,55.46,54.58,54.72,716737.0,44.8948,45.1308,44.4147,44.5286,716737.0
2020-05-13 10:00:00,54.72,54.91,54.5,54.67,529968.0,44.5286,44.6832,44.3496,44.4879,529968.0
2020-05-13 10:30:00,54.68,54.89,54.3,54.37,474121.0,44.4961,44.667,44.1868,44.2438,474121.0
2020-05-13 11:00:00,54.37,54.47,54.11,54.21,354645.0,44.2438,44.3252,44.0322,44.1136,354645.0
2020-05-13 11:30:00,54.22,54.31,53.76,53.95,287862.0,44.1217,44.195,43.7474,43.902,287862.0
2020-05-13 12:00:00,53.95,54.01,53.59,53.73,222883.0,43.902,43.9509,43.6091,43.723,222883.0
2020-05-13 12:30:00,53.74,53.91,53.63,53.68,201027.0,43.7311,43.8695,43.6416,43.6823,201027.0
2020-05-13 13:00:00,53.68,53.95,53.62,53.7,424623.0,43.6823,43.902,43.6335,43.6986,424623.0
2020-05-13 13:30:00,53.7,53.73,53.36,53.44,597159.0,43.6986,43.723,43.4219,43.487,597159.0
2020-05-13 14:00:00,53.44,53.65,53.33,53.41,405823.0,43.487,43.6579,43.3975,43.4626,405823.0
2020-05-13 14:30:00,53.42,53.47,53.32,53.41,214980.0,43.4707,43.5114,43.3894,43.4626,214980.0
2020-05-13 15:00:00,53.42,53.84,53.42,53.77,355999.0,43.4707,43.8125,43.4707,43.7556,355999.0
2020-05-13 15:30:00,53.76,53.94,53.57,53.79,652543.0,43.7474,43.8939,43.5928,43.7718,652543.0
2020-05-14 09:30:00,53.23,53.46,53.01,53.03,495329.0,43.3161,43.5033,43.1371,43.1534,495329.0
2020-05-14 10:00:00,53.02,53.17,52.69,52.98,443880.0,43.1452,43.2673,42.8767,43.1127,443880.0
2020-05-14 10:30:00,52.98,53.7,52.93,53.33,263835.0,43.1127,43.6986,43.072,43.3975,263835.0
2020-05-14 11:00:00,53.34,53.84,53.17,53.48,250383.0,43.4056,43.8125,43.2673,43.5196,250383.0
2020-05-14 11:30:00,53.48,54.03,53.12,53.97,200549.0,43.5196,43.9671,43.2266,43.9183,200549.0
2020-05-14 12:00:00,53.96,54.34,53.7,54.14,208324.0,43.9102,44.2194,43.6986,44.0566,208324.0
2020-05-14 12:30:00,54.14,54.46,53.92,54.35,198260.0,44.0566,44.317,43.8776,44.2275,198260.0
2020-05-14 13:00:00,54.35,54.66,54.25,54.66,163903.0,44.2275,44.4798,44.1462,44.4798,163903.0
2020-05-14 13:30:00,54.65,54.72,54.31,54.35,153371.0,44.4717,44.5286,44.195,44.2275,153371.0
2020-05-14 14:00:00,54.35,54.43,54.23,54.38,166728.0,44.2275,44.2926,44.1299,44.2519,166728.0
2020-05-14 14:30:00,54.39,54.51,54.09,54.22,222723.0,44.2601,44.3577,44.016,44.1217,222723.0
2020-05-14 15:00:00,54.22,54.6,54.19,54.56,276264.0,44.1217,44.431,44.0973,44.3984,276264.0
2020-05-14 15:30:00,54.57,54.81,54.33,54.76,709455.0,44.4066,44.6019,44.2113,44.5612,709455.0
2020-05-15 09:30:00,53.6,53.72,52.65,53.11,438983.0,44.1485,44.2474,43.366,43.7449,438983.0
2020-05-15 10:00:00,53.14,53.26,52.75,52.76,261618.0,43.7696,43.8685,43.4484,43.4567,261618.0
2020-05-15 10:30:00,52.76,52.77,52.38,52.5,249138.0,43.4567,43.4649,43.1437,43.2425,249138.0
2020-05-15 11:00:00,52.47,52.5,52.12,52.35,238378.0,43.2178,43.2425,42.9295,43.1189,238378.0
2020-05-15 11:30:00,52.36,52.55,52.16,52.27,175333.0,43.1272,43.2837,42.9625,43.0531,175333.0
2020-05-15 12:00:00,52.26,52.46,52.19,52.21,150603.0,43.0448,43.2096,42.9872,43.0036,150603.0
2020-05-15 12:30:00,52.2,52.41,52.03,52.1,207219.0,42.9954,43.1684,42.8554,42.913,207219.0
2020-05-15 13:00:00,52.09,52.22,52.05,52.2,250291.0,42.9048,43.0119,42.8718,42.9954,250291.0
2020-05-15 13:30:00,52.19,52.42,52.15,52.26,166128.0,42.9872,43.1766,42.9542,43.0448,166128.0
2020-05-15 14:00:00,52.27,52.48,52.16,52.23,140669.0,43.0531,43.226,42.9625,43.0201,140669.0
2020-05-15 14:30:00,52.23,52.29,52.03,52.13,171578.0,43.0201,43.0695,42.8554,42.9377,171578.0
2020-05-15 15:00:00,52.12,52.28,52.02,52.03,258663.0,42.9295,43.0613,42.8471,42.8554,258663.0
2020-05-15 15:30:00,52.02,52.74,51.99,52.51,1228035.0,42.8471,43.4402,42.8224,43.2507,1228035.0
2020-05-18 09:30:00,53.96,54.42,53.75,54.32,571394.0,44.4451,44.8239,44.2721,44.7416,571394.0
2020-05-18 10:00:00,54.33,54.44,53.95,54.02,268774.0,44.7498,44.8404,44.4368,44.4945,268774.0
2020-05-18 10:30:00,54.02,54.24,53.95,54.16,241603.0,44.4945,44.6757,44.4368,44.6098,241603.0
2020-05-18 11:00:00,54.19,54.61,54.13,54.59,204911.0,44.6345,44.9804,44.5851,44.964,204911.0
2020-05-18 11:30:00,54.62,54.84,54.53,54.69,179607.0,44.9887,45.1699,44.9145,45.0463,179607.0
2020-05-18 12:00:00,54.69,54.79,54.47,54.59,124142.0,45.0463,45.1287,44.8651,44.964,124142.0
2020-05-18 12:30:00,54.58,54.65,54.37,54.4,138458.0,44.9557,45.0134,44.7828,44.8075,138458.0
2020-05-18 13:00:00,54.41,54.46,54.28,54.34,151594.0,44.8157,44.8569,44.7086,44.758,151594.0
2020-05-18 13:30:00,54.34,54.5,54.33,54.45,150644.0,44.758,44.8898,44.7498,44.8486,150644.0
2020-05-18 14:00:00,54.44,54.66,54.42,54.6,213875.0,44.8404,45.0216,44.8239,44.9722,213875.0
2020-05-18 14:30:00,54.57,54.73,54.56,54.67,136895.0,44.9475,45.0793,44.9393,45.0299,136895.0
2020-05-18 15:00:00,54.66,54.73,54.48,54.55,253892.0,45.0216,45.0793,44.8734,44.931,253892.0
2020-05-18 15:30:00,54.55,54.78,54.39,54.42,554451.0,44.931,45.1205,44.7992,44.8239,554451.0
2020-05-19 09:30:00,54.09,54.27,53.66,53.95,246768.0,44.5521,44.7004,44.198,44.4368,246768.0
2020-05-19 10:00:00,53.94,54.34,53.93,54.24,116310.0,44.4286,44.758,44.4203,44.6757,116310.0
2020-05-19 10:30:00,54.25,54.37,53.98,54.3,344769.0,44.6839,44.7828,44.4615,44.7251,344769.0
2020-05-19 11:00:00,54.31,54.33,54.03,54.21,153768.0,44.7333,44.7498,44.5027,44.651,153768.0
2020-05-19 11:30:00,54.21,54.24,53.95,54.02,113776.0,44.651,44.6757,44.4368,44.4945,113776.0
2020-05-19 12:00:00,54.04,54.27,54.01,54.14,132605.0,44.5109,44.7004,44.4862,44.5933,132605.0
2020-05-19 12:30:00,54.15,54.34,54.02,54.31,186445.0,44.6015,44.758,44.4945,44.7333,186445.0
2020-05-19 13:00:00,54.31,54.33,54.1,54.15,151525.0,44.7333,44.7498,44.5604,44.6015,151525.0
2020-05-19 13:30:00,54.14,54.33,54.14,54.19,144340.0,44.5933,44.7498,44.5933,44.6345,144340.0
2020-05-19 14:00:00,54.17,54.36,54.11,54.36,125646.0,44.618,44.7745,44.5686,44.7745,125646.0
2020-05-19 14:30:00,54.35,54.36,53.91,54.0,157474.0,44.7663,44.7745,44.4039,44.478,157474.0
2020-05-19 15:00:00,54.0,54.27,53.89,54.09,201451.0,44.478,44.7004,44.3874,44.5521,201451.0
2020-05-19 15:30:00,54.09,54.09,53.56,53.57,370341.0,44.5521,44.5521,44.1156,44.1238,370341.0
2020-05-20 09:30:00,54.19,54.45,53.75,54.09,478360.0,44.6345,44.8486,44.2721,44.5521,478360.0
2020-05-20 10:00:00,54.07,54.82,54.05,54.81,275718.0,44.5357,45.1534,44.5192,45.1452,275718.0
2020-05-20 10:30:00,54.82,54.82,54.59,54.77,338703.0,45.1534,45.1534,44.964,45.1122,338703.0
2020-05-20 11:00:00,54.77,55.02,54.71,54.81,223052.0,45.1122,45.3181,45.0628,45.1452,223052.0
2020-05-20 11:30:00,54.82,55.32,54.8,54.98,438754.0,45.1534,45.5652,45.1369,45.2852,438754.0
2020-05-20 12:00:00,54.99,55.1,54.89,55.02,175312.0,45.2934,45.384,45.2111,45.3181,175312.0
2020-05-20 12:30:00,55.03,55.17,54.85,54.86,286306.0,45.3264,45.4417,45.1781,45.1864,286306.0
2020-05-20 13:00:00,54.87,55.02,54.81,54.9,145224.0,45.1946,45.3181,45.1452,45.2193,145224.0
2020-05-20 13:30:00,54.92,55.24,54.89,55.13,285678.0,45.2358,45.4993,45.2111,45.4087,285678.0
2020-05-20 14:00:00,55.12,55.16,54.97,55.05,134722.0,45.4005,45.4335,45.277,45.3428,134722.0
2020-05-20 14:30:00,55.04,55.18,55.01,55.13,199745.0,45.3346,45.4499,45.3099,45.4087,199745.0
2020-05-20 15:00:00,55.12,55.16,54.83,54.96,202592.0,45.4005,45.4335,45.1616,45.2687,202592.0
2020-05-20 15:30:00,54.96,55.04,54.58,54.85,500060.0,45.2687,45.3346,44.9557,45.1781,500060.0
2020-05-21 09:30:00,54.73,55.1,54.63,54.93,221700.0,45.0793,45.384,44.9969,45.244,221700.0
2020-05-21 10:00:00,54.91,54.92,54.43,54.45,151331.0,45.2275,45.2358,44.8322,44.8486,151331.0
2020-05-21 10:30:00,54.42,54.42,54.1,54.32,223796.0,44.8239,44.8239,44.5604,44.7416,223796.0
2020-05-21 11:00:00,54.29,54.35,54.02,54.1,233245.0,44.7169,44.7663,44.4945,44.5604,233245.0
2020-05-21 11:30:00,54.11,54.43,54.11,54.15,164154.0,44.5686,44.8322,44.5686,44.6015,164154.0
2020-05-21 12:00:00,54.15,54.29,53.97,53.99,103653.0,44.6015,44.7169,44.4533,44.4698,103653.0
2020-05-21 12:30:00,53.98,54.0,53.76,53.77,114976.0,44.4615,44.478,44.2803,44.2886,114976.0
2020-05-21 13:00:00,53.78,53.95,53.72,53.76,140951.0,44.2968,44.4368,44.2474,44.2803,140951.0
2020-05-21 13:30:00,53.75,53.93,53.69,53.86,136911.0,44.2721,44.4203,44.2227,44.3627,136911.0
2020-05-21 14:00:00,53.87,53.98,53.82,53.98,168494.0,44.3709,44.4615,44.3297,44.4615,168494.0
2020-05-21 14:30:00,53.97,54.06,53.89,53.95,127605.0,44.4533,44.5274,44.3874,44.4368,127605.0
2020-05-21 15:00:00,53.95,54.08,53.86,53.99,130292.0,44.4368,44.5439,44.3627,44.4698,130292.0
2020-05-21 15:30:00,53.98,54.01,53.76,53.82,393083.0,44.4615,44.4862,44.2803,44.3297,393083.0
2020-05-22 09:30:00,53.72,53.85,53.58,53.76,200456.0,44.2474,44.3544,44.1321,44.2803,200456.0
2020-05-22 10:00:00,53.76,54.15,53.71,54.15,123152.0,44.2803,44.6015,44.2391,44.6015,123152.0
2020-05-22 10:30:00,54.16,54.19,53.92,53.97,103473.0,44.6098,44.6345,44.4121,44.4533,103473.0
2020-05-22 11:00:00,53.96,54.09,53.9,53.98,134245.0,44.4451,44.5521,44.3956,44.4615,134245.0
2020-05-22 11:30:00,53.97,54.06,53.89,53.91,103305.0,44.4533,44.5274,44.3874,44.4039,103305.0
2020-05-22 12:00:00,53.92,54.23,53.9,54.19,208895.0,44.4121,44.6674,44.3956,44.6345,208895.0
2020-05-22 12:30:00,54.19,54.32,54.15,54.15,109776.0,44.6345,44.7416,44.6015,44.6015,109776.0
2020-05-22 13:00:00,54.15,54.2,54.04,54.16,108300.0,44.6015,44.6427,44.5109,44.6098,108300.0
2020-05-22 13:30:00,54.16,54.26,54.09,54.18,135965.0,44.6098,44.6922,44.5521,44.6263,135965.0
2020-05-22 14:00:00,54.18,54.34,54.18,54.33,139357.0,44.6263,44.758,44.6263,44.7498,139357.0
2020-05-22 14:30:00,54.33,54.43,54.23,54.29,205161.0,44.7498,44.8322,44.6674,44.7169,205161.0
2020-05-22 15:00:00,54.29,54.32,54.18,54.3,156010.0,44.7169,44.7416,44.6263,44.7251,156010.0
2020-05-22 15:30:00,54.31,54.62,54.27,54.57,366116.0,44.7333,44.9887,44.7004,44.9475,366116.0
2020-05-26 09:30:00,55.5,55.83,55.31,55.31,269716.0,45.7135,45.9853,45.557,45.557,269716.0
2020-05-26 10:00:00,55.3,55.4,55.08,55.38,182650.0,45.5488,45.6311,45.3676,45.6147,182650.0
2020-05-26 10:30:00,55.39,55.58,55.33,55.4,132324.0,45.6229,45.7794,45.5735,45.6311,132324.0
2020-05-26 11:00:00,55.4,55.65,55.37,55.5,158295.0,45.6311,45.837,45.6064,45.7135,158295.0
2020-05-26 11:30:00,55.49,55.64,55.37,55.41,190655.0,45.7053,45.8288,45.6064,45.6394,190655.0
2020-05-26 12:00:00,55.41,55.43,55.08,55.15,166352.0,45.6394,45.6558,45.3676,45.4252,166352.0
2020-05-26 12:30:00,55.15,55.24,55.08,55.2,104306.0,45.4252,45.4993,45.3676,45.4664,104306.0
2020-05-26 13:00:00,55.21,55.26,55.07,55.22,116704.0,45.4746,45.5158,45.3593,45.4829,116704.0
2020-05-26 13:30:00,55.23,55.29,55.12,55.21,111458.0,45.4911,45.5405,45.4005,45.4746,111458.0
2020-05-26 14:00:00,55.21,55.36,55.15,55.32,181924.0,45.4746,45.5982,45.4252,45.5652,181924.0
2020-05-26 14:30:00,55.31,55.39,55.28,55.34,204562.0,45.557,45.6229,45.5323,45.5817,204562.0
2020-05-26 15:00:00,55.34,55.34,54.98,54.98,171959.0,45.5817,45.5817,45.2852,45.2852,171959.0
2020-05-26 15:30:00,54.98,55.05,54.54,54.65,471948.0,45.2852,45.3428,44.9228,45.0134,471948.0
2020-05-27 09:30:00,55.65,55.65,55.17,55.18,379585.0,45.837,45.837,45.4417,45.4499,379585.0
2020-05-27 10:00:00,55.18,55.38,54.92,54.98,210035.0,45.4499,45.6147,45.2358,45.2852,210035.0
2020-05-27 10:30:00,54.95,54.97,54.63,54.81,242745.0,45.2605,45.277,44.9969,45.1452,242745.0
2020-05-27 11:00:00,54.81,54.86,54.58,54.71,180782.0,45.1452,45.1864,44.9557,45.0628,180782.0
2020-05-27 11:30:00,54.71,54.85,54.54,54.78,215970.0,45.0628,45.1781,44.9228,45.1205,215970.0
2020-05-27 12:00:00,54.78,54.8,54.4,54.52,233106.0,45.1205,45.1369,44.8075,44.9063,233106.0
2020-05-27 12:30:00,54.53,54.59,54.43,54.58,128519.0,44.9145,44.964,44.8322,44.9557,128519.0
2020-05-27 13:00:00,54.58,54.69,54.47,54.52,118106.0,44.9557,45.0463,44.8651,44.9063,118106.0
2020-05-27 13:30:00,54.51,54.58,54.39,54.5,98011.0,44.8981,44.9557,44.7992,44.8898,98011.0
2020-05-27 14:00:00,54.5,54.74,54.49,54.65,148469.0,44.8898,45.0875,44.8816,45.0134,148469.0
2020-05-27 14:30:00,54.65,54.77,54.6,54.75,178678.0,45.0134,45.1122,44.9722,45.0957,178678.0
2020-05-27 15:00:00,54.74,54.77,54.64,54.71,142662.0,45.0875,45.1122,45.0051,45.0628,142662.0
2020-05-27 15:30:00,54.7,55.03,54.57,55.01,596557.0,45.0546,45.3264,44.9475,45.3099,596557.0
2020-05-28 09:30:00,55.69,56.21,55.52,56.16,394913.0,45.87,46.2983,45.73,46.2571,394913.0
2020-05-28 10:00:00,56.16,56.34,55.88,56.13,193076.0,46.2571,46.4054,46.0265,46.2324,193076.0
2020-05-28 10:30:00,56.14,56.45,56.09,56.4,269071.0,46.2406,46.496,46.1995,46.4548,269071.0
2020-05-28 11:00:00,56.41,56.51,56.28,56.48,246740.0,46.463,46.5454,46.356,46.5207,246740.0
2020-05-28 11:30:00,56.48,56.57,56.37,56.46,171974.0,46.5207,46.5948,46.4301,46.5042,171974.0
2020-05-28 12:00:00,56.46,56.52,56.34,56.35,129276.0,46.5042,46.5536,46.4054,46.4136,129276.0
2020-05-28 12:30:00,56.35,56.61,56.27,56.46,135056.0,46.4136,46.6278,46.3477,46.5042,135056.0
2020-05-28 13:00:00,56.47,56.57,56.41,56.49,103782.0,46.5125,46.5948,46.463,46.5289,103782.0
2020-05-28 13:30:00,56.5,56.61,56.42,56.52,187395.0,46.5372,46.6278,46.4713,46.5536,187395.0
2020-05-28 14:00:00,56.53,56.83,56.52,56.75,213698.0,46.5619,46.809,46.5536,46.7431,213698.0
2020-05-28 14:30:00,56.75,56.89,56.71,56.87,224620.0,46.7431,46.8584,46.7101,46.8419,224620.0
2020-05-28 15:00:00,56.87,57.05,56.84,56.89,367669.0,46.8419,46.9902,46.8172,46.8584,367669.0
2020-05-28 15:30:00,56.89,56.99,56.6,56.91,616286.0,46.8584,46.9408,46.6195,46.8749,616286.0
2020-05-29 09:30:00,56.53,57.04,56.18,57.02,436833.0,46.5619,46.9819,46.2736,46.9655,436833.0
2020-05-29 10:00:00,57.02,57.43,57.0,57.13,343885.0,46.9655,47.3032,46.949,47.0561,343885.0
2020-05-29 10:30:00,57.14,57.33,56.97,57.01,273821.0,47.0643,47.2208,46.9243,46.9572,273821.0
2020-05-29 11:00:00,57.01,57.24,56.98,57.15,279248.0,46.9572,47.1467,46.9325,47.0725,279248.0
2020-05-29 11:30:00,57.15,57.34,57.05,57.08,175912.0,47.0725,47.229,46.9902,47.0149,175912.0
2020-05-29 12:00:00,57.09,57.19,56.97,57.01,245920.0,47.0231,47.1055,46.9243,46.9572,245920.0
2020-05-29 12:30:00,57.0,57.28,56.82,57.18,223249.0,46.949,47.1796,46.8007,47.0973,223249.0
2020-05-29 13:00:00,57.19,57.19,57.0,57.07,147374.0,47.1055,47.1055,46.949,47.0067,147374.0
2020-05-29 13:30:00,57.07,57.19,57.04,57.17,145572.0,47.0067,47.1055,46.9819,47.089,145572.0
2020-05-29 14:00:00,57.17,57.51,57.16,57.51,241144.0,47.089,47.3691,47.0808,47.3691,241144.0
2020-05-29 14:30:00,57.51,57.66,57.06,57.64,334177.0,47.3691,47.4926,46.9984,47.4761,334177.0
2020-05-29 15:00:00,57.65,57.71,57.29,57.3,256106.0,47.4844,47.5338,47.1879,47.1961,256106.0
2020-05-29 15:30:00,57.28,57.4,56.71,57.07,805702.0,47.1796,47.2785,46.7101,47.0067,805702.0
2020-06-01 09:30:00,57.1,57.24,56.53,56.7,214370.0,47.0314,47.1467,46.5619,46.7019,214370.0
2020-06-01 10:00:00,56.73,56.95,56.52,56.88,155197.0,46.7266,46.9078,46.5536,46.8502,155197.0
2020-06-01 10:30:00,56.89,56.9,56.57,56.63,146417.0,46.8584,46.8666,46.5948,46.6442,146417.0
2020-06-01 11:00:00,56.63,56.82,56.54,56.73,127236.0,46.6442,46.8007,46.5701,46.7266,127236.0
2020-06-01 11:30:00,56.73,57.15,56.68,56.87,109783.0,46.7266,47.0725,46.6854,46.8419,109783.0
2020-06-01 12:00:00,56.87,57.15,56.86,57.02,98110.0,46.8419,47.0725,46.8337,46.9655,98110.0
2020-06-01 12:30:00,57.05,57.24,57.02,57.23,118650.0,46.9902,47.1467,46.9655,47.1384,118650.0
2020-06-01 13:00:00,57.23,57.62,57.16,57.61,147916.0,47.1384,47.4597,47.0808,47.4514,147916.0
2020-06-01 13:30:00,57.61,57.88,57.56,57.81,148728.0,47.4514,47.6738,47.4103,47.6162,148728.0
2020-06-01 14:00:00,57.82,57.98,57.79,57.96,163803.0,47.6244,47.7562,47.5997,47.7397,163803.0
2020-06-01 14:30:00,57.94,58.12,57.9,57.99,201123.0,47.7232,47.8715,47.6903,47.7644,201123.0
2020-06-01 15:00:00,58.0,58.08,57.93,57.98,211934.0,47.7727,47.8386,47.715,47.7562,211934.0
2020-06-01 15:30:00,57.95,58.0,57.68,57.7,406927.0,47.7315,47.7727,47.5091,47.5256,406927.0
2020-06-02 09:30:00,57.94,57.99,57.07,57.2,301095.0,47.7232,47.7644,47.0067,47.1137,301095.0
2020-06-02 10:00:00,57.21,57.54,57.13,57.54,458385.0,47.122,47.3938,47.0561,47.3938,458385.0
2020-06-02 10:30:00,57.53,57.94,57.53,57.85,208797.0,47.3855,47.7232,47.3855,47.6491,208797.0
2020-06-02 11:00:00,57.84,57.85,57.46,57.6,136593.0,47.6409,47.6491,47.3279,47.4432,136593.0
2020-06-02 11:30:00,57.6,57.9,57.54,57.66,162497.0,47.4432,47.6903,47.3938,47.4926,162497.0
2020-06-02 12:00:00,57.67,57.78,57.57,57.68,132781.0,47.5009,47.5915,47.4185,47.5091,132781.0
2020-06-02 12:30:00,57.67,57.7,57.51,57.59,119968.0,47.5009,47.5256,47.3691,47.435,119968.0
2020-06-02 13:00:00,57.6,57.8,57.56,57.67,100223.0,47.4432,47.6079,47.4103,47.5009,100223.0
2020-06-02 13:30:00,57.67,57.75,57.63,57.72,148219.0,47.5009,47.5667,47.4679,47.542,148219.0
2020-06-02 14:00:00,57.73,57.8,57.61,57.71,138108.0,47.5503,47.6079,47.4514,47.5338,138108.0
2020-06-02 14:30:00,57.71,57.73,57.52,57.72,130257.0,47.5338,47.5503,47.3773,47.542,130257.0
2020-06-02 15:00:00,57.73,57.75,57.43,57.51,173225.0,47.5503,47.5667,47.3032,47.3691,173225.0
2020-06-02 15:30:00,57.52,58.04,57.4,58.01,530096.0,47.3773,47.8056,47.2785,47.7809,530096.0
2020-06-03 09:30:00,58.34,58.75,58.1,58.34,358130.0,48.0527,48.3904,47.855,48.0527,358130.0
2020-06-03 10:00:00,58.34,58.67,58.33,58.59,185741.0,48.0527,48.3245,48.0445,48.2586,185741.0
2020-06-03 10:30:00,58.58,58.7,58.25,58.29,135169.0,48.2504,48.3492,47.9786,48.0115,135169.0
2020-06-03 11:00:00,58.29,58.69,58.27,58.63,138963.0,48.0115,48.341,47.9951,48.2916,138963.0
2020-06-03 11:30:00,58.64,58.95,58.61,58.83,146495.0,48.2998,48.5551,48.2751,48.4563,146495.0
2020-06-03 12:00:00,58.83,59.2,58.75,59.16,187585.0,48.4563,48.7611,48.3904,48.7281,187585.0
2020-06-03 12:30:00,59.16,59.32,58.89,58.92,164970.0,48.7281,48.8599,48.5057,48.5304,164970.0
2020-06-03 13:00:00,58.92,58.97,58.69,58.88,127026.0,48.5304,48.5716,48.341,48.4975,127026.0
2020-06-03 13:30:00,58.87,58.99,58.67,58.72,173263.0,48.4893,48.5881,48.3245,48.3657,173263.0
2020-06-03 14:00:00,58.71,58.9,58.62,58.87,116164.0,48.3575,48.514,48.2833,48.4893,116164.0
2020-06-03 14:30:00,58.86,58.88,58.68,58.77,169917.0,48.481,48.4975,48.3328,48.4069,169917.0
2020-06-03 15:00:00,58.76,58.77,58.65,58.69,227207.0,48.3987,48.4069,48.308,48.341,227207.0
2020-06-03 15:30:00,58.7,58.78,58.56,58.7,539854.0,48.3492,48.4151,48.2339,48.3492,539854.0
2020-06-04 09:30:00,58.41,58.66,58.09,58.38,340848.0,48.1104,48.3163,47.8468,48.0857,340848.0
2020-06-04 10:00:00,58.37,58.46,58.07,58.26,137932.0,48.0774,48.1516,47.8303,47.9868,137932.0
2020-06-04 10:30:00,58.25,58.46,58.25,58.44,99378.0,47.9786,48.1516,47.9786,48.1351,99378.0
2020-06-04 11:00:00,58.44,58.61,58.27,58.58,112229.0,48.1351,48.2751,47.9951,48.2504,112229.0
2020-06-04 11:30:00,58.58,58.63,58.24,58.34,110414.0,48.2504,48.2916,47.9703,48.0527,110414.0
2020-06-04 12:00:00,58.33,58.34,58.11,58.33,97246.0,48.0445,48.0527,47.8633,48.0445,97246.0
2020-06-04 12:30:00,58.34,58.4,58.03,58.05,131234.0,48.0527,48.1021,47.7974,47.8138,131234.0
2020-06-04 13:00:00,58.03,58.25,58.03,58.06,109022.0,47.7974,47.9786,47.7974,47.8221,109022.0
2020-06-04 13:30:00,58.07,58.08,57.58,57.59,192076.0,47.8303,47.8386,47.4267,47.435,192076.0
2020-06-04 14:00:00,57.59,57.67,57.41,57.61,133596.0,47.435,47.5009,47.2867,47.4514,133596.0
2020-06-04 14:30:00,57.64,57.67,57.33,57.36,141903.0,47.4761,47.5009,47.2208,47.2455,141903.0
2020-06-04 15:00:00,57.35,57.43,57.09,57.43,172374.0,47.2373,47.3032,47.0231,47.3032,172374.0
2020-06-04 15:30:00,57.43,57.98,57.41,57.94,399256.0,47.3032,47.7562,47.2867,47.7232,399256.0
2020-06-05 09:30:00,58.35,58.85,58.26,58.77,272115.0,48.0609,48.4728,47.9868,48.4069,272115.0
2020-06-05 10:00:00,58.76,59.05,58.63,58.97,203957.0,48.3987,48.6375,48.2916,48.5716,203957.0
2020-06-05 10:30:00,58.98,59.35,58.91,59.33,187946.0,48.5799,48.8846,48.5222,48.8681,187946.0
2020-06-05 11:00:00,59.36,59.87,59.32,59.82,189341.0,48.8929,49.3129,48.8599,49.2717,189341.0
2020-06-05 11:30:00,59.84,60.02,59.54,59.79,390050.0,49.2882,49.4365,49.0411,49.247,390050.0
2020-06-05 12:00:00,59.79,59.85,59.35,59.51,162241.0,49.247,49.2964,48.8846,49.0164,162241.0
2020-06-05 12:30:00,59.5,59.59,59.35,59.42,133732.0,49.0082,49.0823,48.8846,48.9423,133732.0
2020-06-05 13:00:00,59.42,59.64,59.35,59.63,111874.0,48.9423,49.1235,48.8846,49.1152,111874.0
2020-06-05 13:30:00,59.62,59.64,59.36,59.42,110645.0,49.107,49.1235,48.8929,48.9423,110645.0
2020-06-05 14:00:00,59.42,59.56,59.27,59.34,134144.0,48.9423,49.0576,48.8187,48.8764,134144.0
2020-06-05 14:30:00,59.35,59.47,59.24,59.3,174011.0,48.8846,48.9835,48.794,48.8434,174011.0
2020-06-05 15:00:00,59.31,59.33,59.03,59.13,246868.0,48.8517,48.8681,48.621,48.7034,246868.0
2020-06-05 15:30:00,59.13,59.14,58.36,58.46,765947.0,48.7034,48.7116,48.0692,48.1516,765947.0
2020-06-08 09:30:00,58.41,58.99,58.13,58.82,471939.0,48.1104,48.5881,47.8797,48.4481,471939.0
2020-06-08 10:00:00,58.83,59.35,58.78,59.1,235708.0,48.4563,48.8846,48.4151,48.6787,235708.0
2020-06-08 10:30:00,59.1,59.49,58.99,59.39,233552.0,48.6787,48.9999,48.5881,48.9176,233552.0
2020-06-08 11:00:00,59.39,59.62,59.28,59.38,138147.0,48.9176,49.107,48.827,48.9093,138147.0
2020-06-08 11:30:00,59.4,59.75,59.33,59.66,269154.0,48.9258,49.2141,48.8681,49.14,269154.0
2020-06-08 12:00:00,59.66,59.75,59.55,59.55,114694.0,49.14,49.2141,49.0493,49.0493,114694.0
2020-06-08 12:30:00,59.55,59.78,59.52,59.65,191672.0,49.0493,49.2388,49.0246,49.1317,191672.0
2020-06-08 13:00:00,59.65,59.87,59.64,59.82,99766.0,49.1317,49.3129,49.1235,49.2717,99766.0
2020-06-08 13:30:00,59.81,60.09,59.75,59.97,152010.0,49.2635,49.4941,49.2141,49.3953,152010.0
2020-06-08 14:00:00,59.98,60.07,59.78,59.92,205385.0,49.4035,49.4777,49.2388,49.3541,205385.0
2020-06-08 14:30:00,59.91,60.05,59.88,60.01,268054.0,49.3459,49.4612,49.3212,49.4282,268054.0
2020-06-08 15:00:00,60.01,60.3,59.99,60.28,509640.0,49.4282,49.6671,49.4118,49.6506,509640.0
2020-06-08 15:30:00,60.28,60.47,60.11,60.25,726421.0,49.6506,49.8071,49.5106,49.6259,726421.0
2020-06-09 09:30:00,59.35,59.69,58.89,58.98,430935.0,48.8846,49.1647,48.5057,48.5799,430935.0
2020-06-09 10:00:00,58.99,59.13,58.58,58.64,210812.0,48.5881,48.7034,48.2504,48.2998,210812.0
2020-06-09 10:30:00,58.64,58.94,58.26,58.81,252436.0,48.2998,48.5469,47.9868,48.4398,252436.0
2020-06-09 11:00:00,58.79,58.96,58.69,58.95,436149.0,48.4234,48.5634,48.341,48.5551,436149.0
2020-06-09 11:30:00,58.94,59.01,58.71,58.85,132930.0,48.5469,48.6046,48.3575,48.4728,132930.0
2020-06-09 12:00:00,58.86,58.88,58.64,58.7,129517.0,48.481,48.4975,48.2998,48.3492,129517.0
2020-06-09 12:30:00,58.71,58.86,58.68,58.86,135697.0,48.3575,48.481,48.3328,48.481,135697.0
2020-06-09 13:00:00,58.85,59.13,58.84,59.1,99036.0,48.4728,48.7034,48.4645,48.6787,99036.0
2020-06-09 13:30:00,59.09,59.22,59.06,59.1,90630.0,48.6705,48.7775,48.6458,48.6787,90630.0
2020-06-09 14:00:00,59.1,59.13,58.78,58.78,102294.0,48.6787,48.7034,48.4151,48.4151,102294.0
2020-06-09 14:30:00,58.77,59.06,58.72,58.97,172717.0,48.4069,48.6458,48.3657,48.5716,172717.0
2020-06-09 15:00:00,58.97,59.29,58.9,59.25,183582.0,48.5716,48.8352,48.514,48.8022,183582.0
2020-06-09 15:30:00,59.25,59.5,59.11,59.36,883052.0,48.8022,49.0082,48.6869,48.8929,883052.0
2020-06-10 09:30:00,59.26,60.12,59.12,60.02,742532.0,48.8105,49.5188,48.6952,49.4365,742532.0
2020-06-10 10:00:00,60.04,60.28,59.42,59.52,333524.0,49.4529,49.6506,48.9423,49.0246,333524.0
2020-06-10 10:30:00,59.52,59.6,59.17,59.31,263275.0,49.0246,49.0905,48.7364,48.8517,263275.0
2020-06-10 11:00:00,59.29,59.47,59.09,59.1,185363.0,48.8352,48.9835,48.6705,48.6787,185363.0
2020-06-10 11:30:00,59.11,59.24,58.92,58.98,188604.0,48.6869,48.794,48.5304,48.5799,188604.0
2020-06-10 12:00:00,58.98,59.49,58.95,59.47,150790.0,48.5799,48.9999,48.5551,48.9835,150790.0
2020-06-10 12:30:00,59.46,59.77,59.45,59.62,239122.0,48.9752,49.2306,48.967,49.107,239122.0
2020-06-10 13:00:00,59.61,59.62,59.42,59.43,127736.0,49.0988,49.107,48.9423,48.9505,127736.0
2020-06-10 13:30:00,59.44,59.5,59.31,59.33,105382.0,48.9587,49.0082,48.8517,48.8681,105382.0
2020-06-10 14:00:00,59.41,59.77,59.25,59.58,193421.0,48.934,49.2306,48.8022,49.0741,193421.0
2020-06-10 14:30:00,59.59,59.72,59.31,59.53,258581.0,49.0823,49.1894,48.8517,49.0329,258581.0
2020-06-10 15:00:00,59.52,59.73,59.32,59.72,228067.0,49.0246,49.1976,48.8599,49.1894,228067.0
2020-06-10 15:30:00,59.73,59.79,59.19,59.2,472211.0,49.1976,49.247,48.7528,48.7611,472211.0
2020-06-11 09:30:00,57.94,58.18,57.56,57.69,410954.0,47.7232,47.9209,47.4103,47.5173,410954.0
2020-06-11 10:00:00,57.68,57.69,56.4,56.67,454328.0,47.5091,47.5173,46.4548,46.6772,454328.0
2020-06-11 10:30:00,56.65,57.02,56.64,56.95,197695.0,46.6607,46.9655,46.6525,46.9078,197695.0
2020-06-11 11:00:00,56.94,57.34,56.83,56.93,144794.0,46.8996,47.229,46.809,46.8913,144794.0
2020-06-11 11:30:00,56.92,57.0,56.73,56.94,225876.0,46.8831,46.949,46.7266,46.8996,225876.0
2020-06-11 12:00:00,56.93,56.93,56.55,56.58,171639.0,46.8913,46.8913,46.5783,46.6031,171639.0
2020-06-11 12:30:00,56.57,56.92,56.42,56.51,211688.0,46.5948,46.8831,46.4713,46.5454,211688.0
2020-06-11 13:00:00,56.51,56.72,56.35,56.37,144313.0,46.5454,46.7184,46.4136,46.4301,144313.0
2020-06-11 13:30:00,56.38,56.41,56.07,56.26,173191.0,46.4383,46.463,46.183,46.3395,173191.0
2020-06-11 14:00:00,56.25,56.28,56.02,56.12,157082.0,46.3312,46.356,46.1418,46.2242,157082.0
2020-06-11 14:30:00,56.14,56.14,55.85,55.97,215729.0,46.2406,46.2406,46.0018,46.1006,215729.0
2020-06-11 15:00:00,55.96,56.19,55.82,55.97,257692.0,46.0924,46.2818,45.9771,46.1006,257692.0
2020-06-11 15:30:00,55.95,56.35,55.83,56.09,948823.0,46.0841,46.4136,45.9853,46.1995,948823.0
2020-06-12 09:30:00,57.32,57.45,56.61,56.88,291157.0,47.2126,47.3196,46.6278,46.8502,291157.0
2020-06-12 10:00:00,56.89,56.94,56.53,56.57,147034.0,46.8584,46.8996,46.5619,46.5948,147034.0
2020-06-12 10:30:00,56.59,56.78,56.45,56.58,259646.0,46.6113,46.7678,46.496,46.6031,259646.0
2020-06-12 11:00:00,56.59,56.69,55.96,56.23,308238.0,46.6113,46.6937,46.0924,46.3148,308238.0
2020-06-12 11:30:00,56.25,56.43,56.05,56.39,144723.0,46.3312,46.4795,46.1665,46.4466,144723.0
2020-06-12 12:00:00,56.39,56.66,56.34,56.42,107163.0,46.4466,46.669,46.4054,46.4713,107163.0
2020-06-12 12:30:00,56.42,56.45,56.06,56.25,144068.0,46.4713,46.496,46.1748,46.3312,144068.0
2020-06-12 13:00:00,56.26,56.27,55.83,55.88,156368.0,46.3395,46.3477,45.9853,46.0265,156368.0
2020-06-12 13:30:00,55.87,55.95,55.43,55.48,144575.0,46.0183,46.0841,45.6558,45.697,144575.0
2020-06-12 14:00:00,55.47,55.81,55.4,55.78,147996.0,45.6888,45.9688,45.6311,45.9441,147996.0
2020-06-12 14:30:00,55.78,56.12,55.77,56.1,136292.0,45.9441,46.2242,45.9359,46.2077,136292.0
2020-06-12 15:00:00,56.13,56.38,55.81,55.9,157218.0,46.2324,46.4383,45.9688,46.043,157218.0
2020-06-12 15:30:00,55.9,56.33,55.8,56.18,462933.0,46.043,46.3971,45.9606,46.2736,462933.0
2020-06-15 09:30:00,55.3,55.3,54.52,55.19,419819.0,45.5488,45.5488,44.9063,45.4582,419819.0
2020-06-15 10:00:00,55.19,55.6,55.09,55.39,189209.0,45.4582,45.7959,45.3758,45.6229,189209.0
2020-06-15 10:30:00,55.43,55.54,55.13,55.36,155943.0,45.6558,45.7464,45.4087,45.5982,155943.0
2020-06-15 11:00:00,55.37,56.03,55.34,55.83,138135.0,45.6064,46.15,45.5817,45.9853,138135.0
2020-06-15 11:30:00,55.82,55.95,55.7,55.87,173821.0,45.9771,46.0841,45.8782,46.0183,173821.0
2020-06-15 12:00:00,55.85,56.03,55.8,55.93,171579.0,46.0018,46.15,45.9606,46.0677,171579.0
2020-06-15 12:30:00,55.91,56.21,55.79,56.21,116263.0,46.0512,46.2983,45.9524,46.2983,116263.0
2020-06-15 13:00:00,56.21,56.48,56.17,56.33,117278.0,46.2983,46.5207,46.2654,46.3971,117278.0
2020-06-15 13:30:00,56.32,56.34,56.06,56.1,137281.0,46.3889,46.4054,46.1748,46.2077,137281.0
2020-06-15 14:00:00,56.1,56.96,56.1,56.79,195979.0,46.2077,46.9161,46.2077,46.776,195979.0
2020-06-15 14:30:00,56.79,56.89,56.29,56.33,261783.0,46.776,46.8584,46.3642,46.3971,261783.0
2020-06-15 15:00:00,56.32,56.58,56.05,56.09,169431.0,46.3889,46.6031,46.1665,46.1995,169431.0
2020-06-15 15:30:00,56.09,56.49,55.89,56.45,441131.0,46.1995,46.5289,46.0347,46.496,441131.0
2020-06-16 09:30:00,57.66,58.03,57.25,57.42,395352.0,47.4926,47.7974,47.1549,47.2949,395352.0
2020-06-16 10:00:00,57.43,57.52,57.2,57.45,154534.0,47.3032,47.3773,47.1137,47.3196,154534.0
2020-06-16 10:30:00,57.45,57.55,56.48,56.6,235621.0,47.3196,47.402,46.5207,46.6195,235621.0
2020-06-16 11:00:00,56.59,57.03,56.32,56.97,162613.0,46.6113,46.9737,46.3889,46.9243,162613.0
2020-06-16 11:30:00,57.0,57.12,56.63,56.66,230503.0,46.949,47.0478,46.6442,46.669,230503.0
2020-06-16 12:00:00,56.69,56.83,56.45,56.77,167955.0,46.6937,46.809,46.496,46.7596,167955.0
2020-06-16 12:30:00,56.76,57.02,56.75,56.98,119380.0,46.7513,46.9655,46.7431,46.9325,119380.0
2020-06-16 13:00:00,56.98,57.11,56.96,57.05,129355.0,46.9325,47.0396,46.9161,46.9902,129355.0
2020-06-16 13:30:00,57.03,57.05,56.81,56.91,94411.0,46.9737,46.9902,46.7925,46.8749,94411.0
2020-06-16 14:00:00,56.91,57.21,56.85,57.01,153271.0,46.8749,47.122,46.8254,46.9572,153271.0
2020-06-16 14:30:00,57.05,57.15,56.89,56.95,120054.0,46.9902,47.0725,46.8584,46.9078,120054.0
2020-06-16 15:00:00,56.96,56.97,56.14,56.25,289326.0,46.9161,46.9243,46.2406,46.3312,289326.0
2020-06-16 15:30:00,56.26,56.39,55.87,56.27,954856.0,46.3395,46.4466,46.0183,46.3477,954856.0
2020-06-17 09:30:00,56.48,56.52,55.52,55.62,305796.0,46.5207,46.5536,45.73,45.8123,305796.0
2020-06-17 10:00:00,55.62,55.8,55.33,55.38,493331.0,45.8123,45.9606,45.5735,45.6147,493331.0
2020-06-17 10:30:00,55.39,55.72,55.3,55.62,431800.0,45.6229,45.8947,45.5488,45.8123,431800.0
2020-06-17 11:00:00,55.63,55.73,55.54,55.7,191986.0,45.8206,45.9029,45.7464,45.8782,191986.0
2020-06-17 11:30:00,55.71,56.1,55.7,55.96,204001.0,45.8865,46.2077,45.8782,46.0924,204001.0
2020-06-17 12:00:00,55.96,56.0,55.83,55.94,105036.0,46.0924,46.1253,45.9853,46.0759,105036.0
2020-06-17 12:30:00,55.93,56.06,55.8,55.89,145756.0,46.0677,46.1748,45.9606,46.0347,145756.0
2020-06-17 13:00:00,55.9,56.23,55.89,56.21,81816.0,46.043,46.3148,46.0347,46.2983,81816.0
2020-06-17 13:30:00,56.2,56.42,56.2,56.35,79947.0,46.2901,46.4713,46.2901,46.4136,79947.0
2020-06-17 14:00:00,56.34,56.43,56.18,56.38,89446.0,46.4054,46.4795,46.2736,46.4383,89446.0
2020-06-17 14:30:00,56.38,56.44,56.21,56.22,95997.0,46.4383,46.4877,46.2983,46.3065,95997.0
2020-06-17 15:00:00,56.21,56.22,56.02,56.12,192869.0,46.2983,46.3065,46.1418,46.2242,192869.0
2020-06-17 15:30:00,56.12,56.19,55.84,56.02,441719.0,46.2242,46.2818,45.9935,46.1418,441719.0
2020-06-18 09:30:00,55.71,55.99,55.55,55.85,179820.0,45.8865,46.1171,45.7547,46.0018,179820.0
2020-06-18 10:00:00,55.88,56.08,55.44,55.49,293360.0,46.0265,46.1912,45.6641,45.7053,293360.0
2020-06-18 10:30:00,55.49,55.65,55.23,55.53,268784.0,45.7053,45.837,45.4911,45.7382,268784.0
2020-06-18 11:00:00,55.52,55.79,55.49,55.64,191712.0,45.73,45.9524,45.7053,45.8288,191712.0
2020-06-18 11:30:00,55.65,55.77,55.54,55.61,114339.0,45.837,45.9359,45.7464,45.8041,114339.0
2020-06-18 12:00:00,55.62,55.76,55.57,55.67,141287.0,45.8123,45.9277,45.7712,45.8535,141287.0
2020-06-18 12:30:00,55.67,55.68,55.55,55.66,110207.0,45.8535,45.8618,45.7547,45.8453,110207.0
2020-06-18 13:00:00,55.67,55.69,55.57,55.69,111087.0,45.8535,45.87,45.7712,45.87,111087.0
2020-06-18 13:30:00,55.68,55.87,55.66,55.87,134857.0,45.8618,46.0183,45.8453,46.0183,134857.0
2020-06-18 14:00:00,55.87,55.92,55.65,55.9,140355.0,46.0183,46.0594,45.837,46.043,140355.0
2020-06-18 14:30:00,55.89,55.99,55.76,55.77,182671.0,46.0347,46.1171,45.9277,45.9359,182671.0
2020-06-18 15:00:00,55.77,55.87,55.66,55.84,199244.0,45.9359,46.0183,45.8453,45.9935,199244.0
2020-06-18 15:30:00,55.84,56.2,55.8,56.11,568312.0,45.9935,46.2901,45.9606,46.2159,568312.0
2020-06-19 09:30:00,56.82,57.1,56.35,56.4,1232299.0,46.8007,47.0314,46.4136,46.4548,1232299.0
2020-06-19 10:00:00,56.41,56.52,56.16,56.36,161451.0,46.463,46.5536,46.2571,46.4219,161451.0
2020-06-19 10:30:00,56.37,56.37,56.04,56.05,113566.0,46.4301,46.4301,46.1583,46.1665,113566.0
2020-06-19 11:00:00,56.05,56.1,55.62,55.68,183186.0,46.1665,46.2077,45.8123,45.8618,183186.0
2020-06-19 11:30:00,55.66,55.68,55.5,55.52,175186.0,45.8453,45.8618,45.7135,45.73,175186.0
2020-06-19 12:00:00,55.53,55.55,55.13,55.41,264570.0,45.7382,45.7547,45.4087,45.6394,264570.0
2020-06-19 12:30:00,55.43,55.56,55.38,55.53,199852.0,45.6558,45.7629,45.6147,45.7382,199852.0
2020-06-19 13:00:00,55.52,55.56,55.32,55.36,116056.0,45.73,45.7629,45.5652,45.5982,116056.0
2020-06-19 13:30:00,55.34,55.37,55.08,55.1,153301.0,45.5817,45.6064,45.3676,45.384,153301.0
2020-06-19 14:00:00,55.1,55.24,54.94,55.04,259397.0,45.384,45.4993,45.2522,45.3346,259397.0
2020-06-19 14:30:00,55.03,55.21,54.97,55.15,246946.0,45.3264,45.4746,45.277,45.4252,246946.0
2020-06-19 15:00:00,55.15,55.5,55.1,55.32,187697.0,45.4252,45.7135,45.384,45.5652,187697.0
2020-06-19 15:30:00,55.32,55.37,53.88,53.95,1783770.0,45.5652,45.6064,44.3792,44.4368,1783770.0
2020-06-22 09:30:00,53.95,54.37,53.34,54.29,592093.0,44.4368,44.7828,43.9344,44.7169,592093.0
2020-06-22 10:00:00,54.31,54.71,54.2,54.56,297045.0,44.7333,45.0628,44.6427,44.9393,297045.0
2020-06-22 10:30:00,54.56,54.64,54.36,54.59,263838.0,44.9393,45.0051,44.7745,44.964,263838.0
2020-06-22 11:00:00,54.56,54.82,54.51,54.57,208304.0,44.9393,45.1534,44.8981,44.9475,208304.0
2020-06-22 11:30:00,54.57,54.76,54.51,54.55,157059.0,44.9475,45.104,44.8981,44.931,157059.0
2020-06-22 12:00:00,54.56,54.73,54.51,54.53,157491.0,44.9393,45.0793,44.8981,44.9145,157491.0
2020-06-22 12:30:00,54.53,54.61,54.37,54.48,148254.0,44.9145,44.9804,44.7828,44.8734,148254.0
2020-06-22 13:00:00,54.49,54.56,54.33,54.38,142900.0,44.8816,44.9393,44.7498,44.791,142900.0
2020-06-22 13:30:00,54.38,54.47,54.36,54.38,128797.0,44.791,44.8651,44.7745,44.791,128797.0
2020-06-22 14:00:00,54.38,54.51,54.13,54.48,220338.0,44.791,44.8981,44.5851,44.8734,220338.0
2020-06-22 14:30:00,54.47,54.65,54.4,54.6,200798.0,44.8651,45.0134,44.8075,44.9722,200798.0
2020-06-22 15:00:00,54.6,54.61,54.26,54.39,272284.0,44.9722,44.9804,44.6922,44.7992,272284.0
2020-06-22 15:30:00,54.39,54.68,54.38,54.68,528212.0,44.7992,45.0381,44.791,45.0381,528212.0
2020-06-23 09:30:00,55.29,55.44,54.44,54.51,286486.0,45.5405,45.6641,44.8404,44.8981,286486.0
2020-06-23 10:00:00,54.52,54.59,54.02,54.04,416585.0,44.9063,44.964,44.4945,44.5109,416585.0
2020-06-23 10:30:00,54.04,54.22,53.5,53.6,577034.0,44.5109,44.6592,44.0662,44.1485,577034.0
2020-06-23 11:00:00,53.6,53.88,53.58,53.63,300724.0,44.1485,44.3792,44.1321,44.1732,300724.0
2020-06-23 11:30:00,53.64,53.71,53.44,53.64,231103.0,44.1815,44.2391,44.0167,44.1815,231103.0
2020-06-23 12:00:00,53.64,53.81,53.59,53.61,161708.0,44.1815,44.3215,44.1403,44.1568,161708.0
2020-06-23 12:30:00,53.61,53.69,53.57,53.6,127091.0,44.1568,44.2227,44.1238,44.1485,127091.0
2020-06-23 13:00:00,53.59,53.8,53.58,53.69,141770.0,44.1403,44.3133,44.1321,44.2227,141770.0
2020-06-23 13:30:00,53.69,53.71,53.51,53.57,166026.0,44.2227,44.2391,44.0744,44.1238,166026.0
2020-06-23 14:00:00,53.56,53.57,53.37,53.47,209137.0,44.1156,44.1238,43.9591,44.0415,209137.0
2020-06-23 14:30:00,53.49,53.49,53.31,53.37,216531.0,44.0579,44.0579,43.9097,43.9591,216531.0
2020-06-23 15:00:00,53.36,53.42,53.31,53.39,407793.0,43.9509,44.0003,43.9097,43.9756,407793.0
2020-06-23 15:30:00,53.39,53.43,53.25,53.27,1052795.0,43.9756,44.0085,43.8602,43.8767,1052795.0
2020-06-24 09:30:00,52.88,53.05,52.45,52.59,506990.0,43.5555,43.6955,43.2013,43.3166,506990.0
2020-06-24 10:00:00,52.58,52.98,52.46,52.8,460022.0,43.3084,43.6379,43.2096,43.4896,460022.0
2020-06-24 10:30:00,52.79,52.85,52.28,52.29,421360.0,43.4814,43.5308,43.0613,43.0695,421360.0
2020-06-24 11:00:00,52.27,52.31,52.02,52.16,344976.0,43.0531,43.086,42.8471,42.9625,344976.0
2020-06-24 11:30:00,52.16,52.17,51.75,51.91,330862.0,42.9625,42.9707,42.6247,42.7565,330862.0
2020-06-24 12:00:00,51.89,52.08,51.82,51.98,242993.0,42.7401,42.8966,42.6824,42.8142,242993.0
2020-06-24 12:30:00,51.95,52.2,51.84,52.19,145266.0,42.7895,42.9954,42.6989,42.9872,145266.0
2020-06-24 13:00:00,52.19,52.24,51.86,51.91,159498.0,42.9872,43.0283,42.7154,42.7565,159498.0
2020-06-24 13:30:00,51.9,51.96,51.71,51.93,230189.0,42.7483,42.7977,42.5918,42.773,230189.0
2020-06-24 14:00:00,51.93,52.46,51.91,52.43,216492.0,42.773,43.2096,42.7565,43.1848,216492.0
2020-06-24 14:30:00,52.41,52.51,52.29,52.33,204246.0,43.1684,43.2507,43.0695,43.1025,204246.0
2020-06-24 15:00:00,52.34,52.62,52.32,52.44,278209.0,43.1107,43.3413,43.0942,43.1931,278209.0
2020-06-24 15:30:00,52.44,52.61,52.33,52.38,543410.0,43.1931,43.3331,43.1025,43.1437,543410.0
2020-06-25 09:30:00,52.1,52.25,51.36,51.5,387553.0,42.913,43.0366,42.3035,42.4188,387553.0
2020-06-25 10:00:00,51.51,51.84,51.42,51.46,379063.0,42.4271,42.6989,42.3529,42.3859,379063.0
2020-06-25 10:30:00,51.46,51.5,51.32,51.35,283441.0,42.3859,42.4188,42.2706,42.2953,283441.0
2020-06-25 11:00:00,51.34,51.37,51.14,51.15,270902.0,42.287,42.3118,42.1223,42.1305,270902.0
2020-06-25 11:30:00,51.15,51.16,50.92,51.01,268754.0,42.1305,42.1388,41.9411,42.0152,268754.0
2020-06-25 12:00:00,51.01,51.09,50.92,50.98,340505.0,42.0152,42.0811,41.9411,41.9905,340505.0
2020-06-25 12:30:00,50.99,51.2,50.94,50.95,739871.0,41.9988,42.1717,41.9576,41.9658,739871.0
2020-06-25 13:00:00,50.95,50.95,50.79,50.85,382203.0,41.9658,41.9658,41.834,41.8834,382203.0
2020-06-25 13:30:00,50.85,50.93,50.75,50.8,382123.0,41.8834,41.9493,41.8011,41.8423,382123.0
2020-06-25 14:00:00,50.8,50.91,50.72,50.85,274939.0,41.8423,41.9329,41.7764,41.8834,274939.0
2020-06-25 14:30:00,50.84,50.87,50.74,50.8,255879.0,41.8752,41.8999,41.7928,41.8423,255879.0
2020-06-25 15:00:00,50.8,51.48,50.77,51.35,515458.0,41.8423,42.4024,41.8176,42.2953,515458.0
2020-06-25 15:30:00,51.35,51.48,51.24,51.25,894299.0,42.2953,42.4024,42.2047,42.2129,894299.0
2020-06-26 09:30:00,51.17,51.59,51.08,51.41,644450.0,42.147,42.493,42.0729,42.3447,644450.0
2020-06-26 10:00:00,51.43,51.88,51.42,51.59,323407.0,42.3612,42.7318,42.3529,42.493,323407.0
2020-06-26 10:30:00,51.58,51.59,50.75,50.89,279402.0,42.4847,42.493,41.8011,41.9164,279402.0
2020-06-26 11:00:00,50.89,51.02,50.48,50.52,320559.0,41.9164,42.0235,41.5787,41.6116,320559.0
2020-06-26 11:30:00,50.55,50.63,50.4,50.63,176018.0,41.6363,41.7022,41.5128,41.7022,176018.0
2020-06-26 12:00:00,50.62,50.7,50.44,50.64,222254.0,41.694,41.7599,41.5457,41.7105,222254.0
2020-06-26 12:30:00,50.64,50.84,50.56,50.82,239266.0,41.7105,41.8752,41.6446,41.8587,239266.0
2020-06-26 13:00:00,50.81,51.05,50.76,50.98,158372.0,41.8505,42.0482,41.8093,41.9905,158372.0
2020-06-26 13:30:00,50.98,51.2,50.95,51.13,195575.0,41.9905,42.1717,41.9658,42.1141,195575.0
2020-06-26 14:00:00,51.13,51.13,50.89,50.92,150563.0,42.1141,42.1141,41.9164,41.9411,150563.0
2020-06-26 14:30:00,50.91,50.94,50.66,50.78,190601.0,41.9329,41.9576,41.727,41.8258,190601.0
2020-06-26 15:00:00,50.77,50.85,50.58,50.72,264687.0,41.8176,41.8834,41.6611,41.7764,264687.0
2020-06-26 15:30:00,50.72,51.06,50.58,50.89,705151.0,41.7764,42.0564,41.6611,41.9164,705151.0
2020-06-29 09:30:00,51.37,51.37,50.62,50.86,301124.0,42.3118,42.3118,41.694,41.8917,301124.0
2020-06-29 10:00:00,50.87,51.3,50.87,51.16,379102.0,41.8999,42.2541,41.8999,42.1388,379102.0
2020-06-29 10:30:00,51.16,51.45,51.11,51.26,213240.0,42.1388,42.3776,42.0976,42.2212,213240.0
2020-06-29 11:00:00,51.27,51.32,51.14,51.23,262242.0,42.2294,42.2706,42.1223,42.1964,262242.0
2020-06-29 11:30:00,51.23,51.35,51.14,51.15,140436.0,42.1964,42.2953,42.1223,42.1305,140436.0
2020-06-29 12:00:00,51.15,51.3,51.11,51.23,114126.0,42.1305,42.2541,42.0976,42.1964,114126.0
2020-06-29 12:30:00,51.23,51.35,51.21,51.25,157958.0,42.1964,42.2953,42.18,42.2129,157958.0
2020-06-29 13:00:00,51.25,51.35,51.2,51.2,145959.0,42.2129,42.2953,42.1717,42.1717,145959.0
2020-06-29 13:30:00,51.2,51.24,51.09,51.15,123670.0,42.1717,42.2047,42.0811,42.1305,123670.0
2020-06-29 14:00:00,51.14,51.26,51.09,51.21,123018.0,42.1223,42.2212,42.0811,42.18,123018.0
2020-06-29 14:30:00,51.22,51.45,51.15,51.42,127403.0,42.1882,42.3776,42.1305,42.3529,127403.0
2020-06-29 15:00:00,51.43,51.46,51.2,51.39,160999.0,42.3612,42.3859,42.1717,42.3282,160999.0
2020-06-29 15:30:00,51.39,51.56,51.14,51.56,452839.0,42.3282,42.4683,42.1223,42.4683,452839.0
2020-06-30 09:30:00,51.65,51.93,51.41,51.53,232501.0,42.5424,42.773,42.3447,42.4435,232501.0
2020-06-30 10:00:00,51.52,51.8,51.5,51.7,143584.0,42.4353,42.6659,42.4188,42.5836,143584.0
2020-06-30 10:30:00,51.71,51.93,51.51,51.86,101921.0,42.5918,42.773,42.4271,42.7154,101921.0
2020-06-30 11:00:00,51.86,52.05,51.8,51.99,117839.0,42.7154,42.8718,42.6659,42.8224,117839.0
2020-06-30 11:30:00,51.96,51.96,51.64,51.74,104592.0,42.7977,42.7977,42.5341,42.6165,104592.0
2020-06-30 12:00:00,51.75,51.76,51.58,51.58,79751.0,42.6247,42.633,42.4847,42.4847,79751.0
2020-06-30 12:30:00,51.59,51.64,51.32,51.34,107767.0,42.493,42.5341,42.2706,42.287,107767.0
2020-06-30 13:00:00,51.33,51.36,51.23,51.32,93872.0,42.2788,42.3035,42.1964,42.2706,93872.0
2020-06-30 13:30:00,51.29,51.33,51.13,51.33,83595.0,42.2459,42.2788,42.1141,42.2788,83595.0
2020-06-30 14:00:00,51.33,51.6,51.26,51.6,149151.0,42.2788,42.5012,42.2212,42.5012,149151.0
2020-06-30 14:30:00,51.59,51.64,51.52,51.58,158494.0,42.493,42.5341,42.4353,42.4847,158494.0
2020-06-30 15:00:00,51.56,51.62,51.39,51.62,165830.0,42.4683,42.5177,42.3282,42.5177,165830.0
2020-06-30 15:30:00,51.61,52.16,51.6,51.83,989918.0,42.5094,42.9625,42.5012,42.6906,989918.0
2020-07-01 09:30:00,51.86,52.46,51.66,52.38,275134.0,42.7154,43.2096,42.5506,43.1437,275134.0
2020-07-01 10:00:00,52.39,52.71,52.3,52.38,293830.0,43.1519,43.4155,43.0778,43.1437,293830.0
2020-07-01 10:30:00,52.41,52.46,52.12,52.39,123789.0,43.1684,43.2096,42.9295,43.1519,123789.0
2020-07-01 11:00:00,52.4,52.55,52.33,52.37,341038.0,43.1601,43.2837,43.1025,43.1354,341038.0
2020-07-01 11:30:00,52.38,52.74,52.38,52.7,128550.0,43.1437,43.4402,43.1437,43.4072,128550.0
2020-07-01 12:00:00,52.71,52.95,52.67,52.92,134451.0,43.4155,43.6131,43.3825,43.5884,134451.0
2020-07-01 12:30:00,52.92,52.93,52.6,52.67,215299.0,43.5884,43.5967,43.3249,43.3825,215299.0
2020-07-01 13:00:00,52.71,52.81,52.65,52.76,138714.0,43.4155,43.4978,43.366,43.4567,138714.0
2020-07-01 13:30:00,52.77,52.8,52.63,52.8,102628.0,43.4649,43.4896,43.3496,43.4896,102628.0
2020-07-01 14:00:00,52.82,52.98,52.78,52.94,164991.0,43.5061,43.6379,43.4731,43.6049,164991.0
2020-07-01 14:30:00,52.94,53.06,52.84,52.99,151205.0,43.6049,43.7038,43.5225,43.6461,151205.0
2020-07-01 15:00:00,52.99,53.04,52.85,52.98,170013.0,43.6461,43.6873,43.5308,43.6379,170013.0
2020-07-01 15:30:00,52.99,53.02,52.81,52.88,636098.0,43.6461,43.6708,43.4978,43.5555,636098.0
2020-07-02 09:30:00,53.29,53.43,53.01,53.21,258436.0,43.8932,44.0085,43.6626,43.8273,258436.0
2020-07-02 10:00:00,53.21,53.31,52.87,52.99,210435.0,43.8273,43.9097,43.5473,43.6461,210435.0
2020-07-02 10:30:00,52.98,53.13,52.74,52.77,158759.0,43.6379,43.7614,43.4402,43.4649,158759.0
2020-07-02 11:00:00,52.77,53.05,52.75,52.99,171920.0,43.4649,43.6955,43.4484,43.6461,171920.0
2020-07-02 11:30:00,53.0,53.36,53.0,53.17,219503.0,43.6543,43.9509,43.6543,43.7944,219503.0
2020-07-02 12:00:00,53.18,53.18,52.95,53.1,108738.0,43.8026,43.8026,43.6131,43.7367,108738.0
2020-07-02 12:30:00,53.11,53.2,52.97,53.06,121327.0,43.7449,43.8191,43.6296,43.7038,121327.0
2020-07-02 13:00:00,53.06,53.1,52.94,53.03,127115.0,43.7038,43.7367,43.6049,43.679,127115.0
2020-07-02 13:30:00,53.04,53.36,53.03,53.25,115214.0,43.6873,43.9509,43.679,43.8602,115214.0
2020-07-02 14:00:00,53.25,53.36,53.19,53.29,138894.0,43.8602,43.9509,43.8108,43.8932,138894.0
2020-07-02 14:30:00,53.3,53.35,53.21,53.22,123335.0,43.9014,43.9426,43.8273,43.8355,123335.0
2020-07-02 15:00:00,53.22,53.24,53.07,53.14,164470.0,43.8355,43.852,43.712,43.7696,164470.0
2020-07-02 15:30:00,53.14,53.15,52.67,52.78,541983.0,43.7696,43.7779,43.3825,43.4731,541983.0
2020-07-06 09:30:00,52.99,53.49,52.99,53.23,281737.0,43.6461,44.0579,43.6461,43.8438,281737.0
2020-07-06 10:00:00,53.28,53.49,52.63,52.63,305473.0,43.885,44.0579,43.3496,43.3496,305473.0
2020-07-06 10:30:00,52.63,52.66,52.38,52.38,140679.0,43.3496,43.3743,43.1437,43.1437,140679.0
2020-07-06 11:00:00,52.37,52.47,52.32,52.4,124297.0,43.1354,43.2178,43.0942,43.1601,124297.0
2020-07-06 11:30:00,52.4,52.43,52.11,52.22,105137.0,43.1601,43.1848,42.9213,43.0119,105137.0
2020-07-06 12:00:00,52.21,52.23,52.06,52.1,140119.0,43.0036,43.0201,42.8801,42.913,140119.0
2020-07-06 12:30:00,52.11,52.31,52.09,52.31,131729.0,42.9213,43.086,42.9048,43.086,131729.0
2020-07-06 13:00:00,52.29,52.52,52.29,52.46,98735.0,43.0695,43.259,43.0695,43.2096,98735.0
2020-07-06 13:30:00,52.46,52.66,52.43,52.63,107160.0,43.2096,43.3743,43.1848,43.3496,107160.0
2020-07-06 14:00:00,52.64,52.65,52.45,52.52,108173.0,43.3578,43.366,43.2013,43.259,108173.0
2020-07-06 14:30:00,52.53,52.55,52.31,52.31,94621.0,43.2672,43.2837,43.086,43.086,94621.0
2020-07-06 15:00:00,52.32,52.42,52.3,52.41,129211.0,43.0942,43.1766,43.0778,43.1684,129211.0
2020-07-06 15:30:00,52.4,52.68,52.36,52.61,390374.0,43.1601,43.3908,43.1272,43.3331,390374.0
2020-07-07 09:30:00,52.0,52.21,51.65,52.11,317561.0,42.8307,43.0036,42.5424,42.9213,317561.0
2020-07-07 10:00:00,52.11,52.44,52.1,52.44,202498.0,42.9213,43.1931,42.913,43.1931,202498.0
2020-07-07 10:30:00,52.45,52.58,52.36,52.48,149714.0,43.2013,43.3084,43.1272,43.226,149714.0
2020-07-07 11:00:00,52.47,52.6,52.36,52.42,152669.0,43.2178,43.3249,43.1272,43.1766,152669.0
2020-07-07 11:30:00,52.44,52.44,52.22,52.25,121276.0,43.1931,43.1931,43.0119,43.0366,121276.0
2020-07-07 12:00:00,52.25,52.52,52.24,52.48,115309.0,43.0366,43.259,43.0283,43.226,115309.0
2020-07-07 12:30:00,52.47,52.48,52.39,52.44,62766.0,43.2178,43.226,43.1519,43.1931,62766.0
2020-07-07 13:00:00,52.44,52.62,52.44,52.61,92567.0,43.1931,43.3413,43.1931,43.3331,92567.0
2020-07-07 13:30:00,52.6,52.69,52.48,52.67,96913.0,43.3249,43.399,43.226,43.3825,96913.0
2020-07-07 14:00:00,52.67,52.69,52.54,52.66,106177.0,43.3825,43.399,43.2754,43.3743,106177.0
2020-07-07 14:30:00,52.66,52.78,52.53,52.78,149823.0,43.3743,43.4731,43.2672,43.4731,149823.0
2020-07-07 15:00:00,52.77,52.88,52.7,52.87,204425.0,43.4649,43.5555,43.4072,43.5473,204425.0
2020-07-07 15:30:00,52.87,52.87,52.55,52.72,539174.0,43.5473,43.5473,43.2837,43.4237,539174.0
2020-07-08 09:30:00,52.52,52.88,52.45,52.69,259274.0,43.259,43.5555,43.2013,43.399,259274.0
2020-07-08 10:00:00,52.7,52.81,52.44,52.6,229392.0,43.4072,43.4978,43.1931,43.3249,229392.0
2020-07-08 10:30:00,52.62,52.7,52.53,52.68,97061.0,43.3413,43.4072,43.2672,43.3908,97061.0
2020-07-08 11:00:00,52.68,52.7,52.5,52.59,101453.0,43.3908,43.4072,43.2425,43.3166,101453.0
2020-07-08 11:30:00,52.6,52.83,52.58,52.72,116064.0,43.3249,43.5143,43.3084,43.4237,116064.0
2020-07-08 12:00:00,52.72,52.9,52.7,52.9,93202.0,43.4237,43.572,43.4072,43.572,93202.0
2020-07-08 12:30:00,52.9,53.09,52.9,53.08,118422.0,43.572,43.7285,43.572,43.7202,118422.0
2020-07-08 13:00:00,53.08,53.13,52.98,53.01,163833.0,43.7202,43.7614,43.6379,43.6626,163833.0
2020-07-08 13:30:00,53.0,53.32,52.97,53.26,135392.0,43.6543,43.9179,43.6296,43.8685,135392.0
2020-07-08 14:00:00,53.27,53.31,53.16,53.21,130546.0,43.8767,43.9097,43.7861,43.8273,130546.0
2020-07-08 14:30:00,53.22,53.24,53.02,53.12,110534.0,43.8355,43.852,43.6708,43.7532,110534.0
2020-07-08 15:00:00,53.13,53.31,53.13,53.25,133279.0,43.7614,43.9097,43.7614,43.8602,133279.0
2020-07-08 15:30:00,53.25,53.25,52.89,53.07,328817.0,43.8602,43.8602,43.5637,43.712,328817.0
2020-07-09 09:30:00,52.73,52.77,51.89,52.04,323369.0,43.4319,43.4649,42.7401,42.8636,323369.0
2020-07-09 10:00:00,52.04,52.18,51.77,51.9,264746.0,42.8636,42.9789,42.6412,42.7483,264746.0
2020-07-09 10:30:00,51.91,52.09,51.57,51.68,207973.0,42.7565,42.9048,42.4765,42.5671,207973.0
2020-07-09 11:00:00,51.68,51.7,51.43,51.54,206821.0,42.5671,42.5836,42.3612,42.4518,206821.0
2020-07-09 11:30:00,51.52,51.68,51.42,51.63,180550.0,42.4353,42.5671,42.3529,42.5259,180550.0
2020-07-09 12:00:00,51.63,52.01,51.6,51.98,145238.0,42.5259,42.8389,42.5012,42.8142,145238.0
2020-07-09 12:30:00,51.97,52.17,51.9,52.04,128548.0,42.806,42.9707,42.7483,42.8636,128548.0
2020-07-09 13:00:00,52.04,52.18,52.02,52.16,107246.0,42.8636,42.9789,42.8471,42.9625,107246.0
2020-07-09 13:30:00,52.16,52.28,52.04,52.09,93305.0,42.9625,43.0613,42.8636,42.9048,93305.0
2020-07-09 14:00:00,52.08,52.33,52.06,52.32,90079.0,42.8966,43.1025,42.8801,43.0942,90079.0
2020-07-09 14:30:00,52.3,52.32,52.22,52.27,154090.0,43.0778,43.0942,43.0119,43.0531,154090.0
2020-07-09 15:00:00,52.27,52.35,52.07,52.09,184115.0,43.0531,43.1189,42.8883,42.9048,184115.0
2020-07-09 15:30:00,52.09,52.16,51.88,51.94,543163.0,42.9048,42.9625,42.7318,42.7812,543163.0
2020-07-10 09:30:00,52.0,52.68,52.0,52.36,236363.0,42.8307,43.3908,42.8307,43.1272,236363.0
2020-07-10 10:00:00,52.35,52.68,52.21,52.66,203204.0,43.1189,43.3908,43.0036,43.3743,203204.0
2020-07-10 10:30:00,52.65,52.88,52.6,52.78,223665.0,43.366,43.5555,43.3249,43.4731,223665.0
2020-07-10 11:00:00,52.78,53.05,52.73,53.0,141065.0,43.4731,43.6955,43.4319,43.6543,141065.0
2020-07-10 11:30:00,53.0,53.14,52.9,52.98,142697.0,43.6543,43.7696,43.572,43.6379,142697.0
2020-07-10 12:00:00,52.98,53.2,52.93,52.98,129065.0,43.6379,43.8191,43.5967,43.6379,129065.0
2020-07-10 12:30:00,52.98,53.27,52.93,53.27,100729.0,43.6379,43.8767,43.5967,43.8767,100729.0
2020-07-10 13:00:00,53.27,53.32,53.05,53.12,129584.0,43.8767,43.9179,43.6955,43.7532,129584.0
2020-07-10 13:30:00,53.11,53.27,53.08,53.25,167477.0,43.7449,43.8767,43.7202,43.8602,167477.0
2020-07-10 14:00:00,53.25,53.26,53.13,53.19,136970.0,43.8602,43.8685,43.7614,43.8108,136970.0
2020-07-10 14:30:00,53.2,53.35,53.17,53.33,212918.0,43.8191,43.9426,43.7944,43.9261,212918.0
2020-07-10 15:00:00,53.32,53.41,53.25,53.32,261253.0,43.9179,43.992,43.8602,43.9179,261253.0
2020-07-10 15:30:00,53.32,53.41,53.22,53.23,685038.0,43.9179,43.992,43.8355,43.8438,685038.0
2020-07-13 09:30:00,53.31,53.63,53.06,53.1,319769.0,43.9097,44.1732,43.7038,43.7367,319769.0
2020-07-13 10:00:00,53.11,53.64,53.11,53.56,234017.0,43.7449,44.1815,43.7449,44.1156,234017.0
2020-07-13 10:30:00,53.56,53.62,53.39,53.53,139791.0,44.1156,44.165,43.9756,44.0909,139791.0
2020-07-13 11:00:00,53.53,53.88,53.49,53.77,148046.0,44.0909,44.3792,44.0579,44.2886,148046.0
2020-07-13 11:30:00,53.78,53.79,53.5,53.52,87840.0,44.2968,44.305,44.0662,44.0826,87840.0
2020-07-13 12:00:00,53.52,53.6,53.47,53.52,85804.0,44.0826,44.1485,44.0415,44.0826,85804.0
2020-07-13 12:30:00,53.52,53.58,53.42,53.53,111701.0,44.0826,44.1321,44.0003,44.0909,111701.0
2020-07-13 13:00:00,53.57,53.74,53.54,53.65,174687.0,44.1238,44.2638,44.0991,44.1897,174687.0
2020-07-13 13:30:00,53.66,53.82,53.64,53.8,93269.0,44.198,44.3297,44.1815,44.3133,93269.0
2020-07-13 14:00:00,53.79,53.84,53.59,53.63,162266.0,44.305,44.3462,44.1403,44.1732,162266.0
2020-07-13 14:30:00,53.64,53.68,53.42,53.51,130257.0,44.1815,44.2144,44.0003,44.0744,130257.0
2020-07-13 15:00:00,53.5,53.51,53.14,53.16,225352.0,44.0662,44.0744,43.7696,43.7861,225352.0
2020-07-13 15:30:00,53.16,53.27,52.89,53.19,405850.0,43.7861,43.8767,43.5637,43.8108,405850.0
2020-07-14 09:30:00,53.06,54.02,53.05,53.79,314153.0,43.7038,44.4945,43.6955,44.305,314153.0
2020-07-14 10:00:00,53.79,53.97,53.55,53.97,290707.0,44.305,44.4533,44.1073,44.4533,290707.0
2020-07-14 10:30:00,53.97,54.18,53.85,53.88,205955.0,44.4533,44.6263,44.3544,44.3792,205955.0
2020-07-14 11:00:00,53.87,53.93,53.67,53.68,179538.0,44.3709,44.4203,44.2062,44.2144,179538.0
2020-07-14 11:30:00,53.68,53.9,53.56,53.59,111643.0,44.2144,44.3956,44.1156,44.1403,111643.0
2020-07-14 12:00:00,53.58,53.59,53.38,53.41,80808.0,44.1321,44.1403,43.9673,43.992,80808.0
2020-07-14 12:30:00,53.41,53.59,53.4,53.45,78054.0,43.992,44.1403,43.9838,44.025,78054.0
2020-07-14 13:00:00,53.46,53.49,53.38,53.47,81224.0,44.0332,44.0579,43.9673,44.0415,81224.0
2020-07-14 13:30:00,53.47,53.54,53.28,53.37,102313.0,44.0415,44.0991,43.885,43.9591,102313.0
2020-07-14 14:00:00,53.37,53.67,53.3,53.57,123495.0,43.9591,44.2062,43.9014,44.1238,123495.0
2020-07-14 14:30:00,53.58,53.91,53.57,53.87,129356.0,44.1321,44.4039,44.1238,44.3709,129356.0
2020-07-14 15:00:00,53.87,53.93,53.68,53.89,259089.0,44.3709,44.4203,44.2144,44.3874,259089.0
2020-07-14 15:30:00,53.9,54.0,53.62,53.69,880876.0,44.3956,44.478,44.165,44.2227,880876.0
2020-07-15 09:30:00,54.42,54.55,53.9,54.02,219318.0,44.8239,44.931,44.3956,44.4945,219318.0
2020-07-15 10:00:00,54.02,54.48,53.98,54.43,140230.0,44.4945,44.8734,44.4615,44.8322,140230.0
2020-07-15 10:30:00,54.43,54.58,54.1,54.19,146623.0,44.8322,44.9557,44.5604,44.6345,146623.0
2020-07-15 11:00:00,54.2,54.25,53.96,54.11,149272.0,44.6427,44.6839,44.4451,44.5686,149272.0
2020-07-15 11:30:00,54.11,54.19,53.83,53.87,107216.0,44.5686,44.6345,44.338,44.3709,107216.0
2020-07-15 12:00:00,53.84,53.92,53.78,53.8,176935.0,44.3462,44.4121,44.2968,44.3133,176935.0
2020-07-15 12:30:00,53.8,53.81,53.59,53.69,154431.0,44.3133,44.3215,44.1403,44.2227,154431.0
2020-07-15 13:00:00,53.69,53.78,53.55,53.57,163049.0,44.2227,44.2968,44.1073,44.1238,163049.0
2020-07-15 13:30:00,53.56,53.63,53.37,53.4,117898.0,44.1156,44.1732,43.9591,43.9838,117898.0
2020-07-15 14:00:00,53.38,53.46,53.11,53.17,165045.0,43.9673,44.0332,43.7449,43.7944,165045.0
2020-07-15 14:30:00,53.16,53.27,53.15,53.19,174399.0,43.7861,43.8767,43.7779,43.8108,174399.0
2020-07-15 15:00:00,53.18,53.29,52.98,53.17,442007.0,43.8026,43.8932,43.6379,43.7944,442007.0
2020-07-15 15:30:00,53.17,53.24,52.91,53.03,728510.0,43.7944,43.852,43.5802,43.679,728510.0
2020-07-16 09:30:00,53.16,53.67,53.05,53.46,220372.0,43.7861,44.2062,43.6955,44.0332,220372.0
2020-07-16 10:00:00,53.47,53.86,53.46,53.59,184416.0,44.0415,44.3627,44.0332,44.1403,184416.0
2020-07-16 10:30:00,53.58,53.8,53.57,53.72,133554.0,44.1321,44.3133,44.1238,44.2474,133554.0
2020-07-16 11:00:00,53.71,53.8,53.54,53.67,184845.0,44.2391,44.3133,44.0991,44.2062,184845.0
2020-07-16 11:30:00,53.66,53.67,53.45,53.51,123083.0,44.198,44.2062,44.025,44.0744,123083.0
2020-07-16 12:00:00,53.5,53.67,53.5,53.58,116663.0,44.0662,44.2062,44.0662,44.1321,116663.0
2020-07-16 12:30:00,53.57,53.73,53.55,53.65,107972.0,44.1238,44.2556,44.1073,44.1897,107972.0
2020-07-16 13:00:00,53.65,53.7,53.58,53.63,132144.0,44.1897,44.2309,44.1321,44.1732,132144.0
2020-07-16 13:30:00,53.64,53.68,53.47,53.51,117699.0,44.1815,44.2144,44.0415,44.0744,117699.0
2020-07-16 14:00:00,53.51,53.63,53.49,53.53,127273.0,44.0744,44.1732,44.0579,44.0909,127273.0
2020-07-16 14:30:00,53.52,53.72,53.51,53.63,154112.0,44.0826,44.2474,44.0744,44.1732,154112.0
2020-07-16 15:00:00,53.63,53.85,53.57,53.85,163594.0,44.1732,44.3544,44.1238,44.3544,163594.0
2020-07-16 15:30:00,53.84,53.91,53.69,53.74,469562.0,44.3462,44.4039,44.2227,44.2638,469562.0
2020-07-17 09:30:00,54.1,54.45,53.93,54.27,375984.0,44.5604,44.8486,44.4203,44.7004,375984.0
2020-07-17 10:00:00,54.28,54.45,54.23,54.37,200209.0,44.7086,44.8486,44.6674,44.7828,200209.0
2020-07-17 10:30:00,54.37,54.55,54.26,54.49,176247.0,44.7828,44.931,44.6922,44.8816,176247.0
2020-07-17 11:00:00,54.5,54.55,54.35,54.41,91673.0,44.8898,44.931,44.7663,44.8157,91673.0
2020-07-17 11:30:00,54.41,54.55,54.37,54.52,105273.0,44.8157,44.931,44.7828,44.9063,105273.0
2020-07-17 12:00:00,54.51,54.56,54.46,54.53,162829.0,44.8981,44.9393,44.8569,44.9145,162829.0
2020-07-17 12:30:00,54.53,54.55,54.34,54.38,88960.0,44.9145,44.931,44.758,44.791,88960.0
2020-07-17 13:00:00,54.39,54.46,54.32,54.44,106738.0,44.7992,44.8569,44.7416,44.8404,106738.0
2020-07-17 13:30:00,54.44,54.45,54.35,54.44,81889.0,44.8404,44.8486,44.7663,44.8404,81889.0
2020-07-17 14:00:00,54.44,54.61,54.41,54.6,182575.0,44.8404,44.9804,44.8157,44.9722,182575.0
2020-07-17 14:30:00,54.61,54.69,54.53,54.66,110638.0,44.9804,45.0463,44.9145,45.0216,110638.0
2020-07-17 15:00:00,54.65,54.75,54.61,54.69,206198.0,45.0134,45.0957,44.9804,45.0463,206198.0
2020-07-17 15:30:00,54.69,54.7,54.47,54.58,620011.0,45.0463,45.0546,44.8651,44.9557,620011.0
2020-07-20 09:30:00,54.34,54.65,54.16,54.23,342043.0,44.758,45.0134,44.6098,44.6674,342043.0
2020-07-20 10:00:00,54.24,54.65,54.14,54.34,185291.0,44.6757,45.0134,44.5933,44.758,185291.0
2020-07-20 10:30:00,54.35,54.52,54.34,54.39,201086.0,44.7663,44.9063,44.758,44.7992,201086.0
2020-07-20 11:00:00,54.4,54.4,54.1,54.13,106661.0,44.8075,44.8075,44.5604,44.5851,106661.0
2020-07-20 11:30:00,54.13,54.24,54.05,54.16,130993.0,44.5851,44.6757,44.5192,44.6098,130993.0
2020-07-20 12:00:00,54.16,54.24,54.07,54.08,124493.0,44.6098,44.6757,44.5357,44.5439,124493.0
2020-07-20 12:30:00,54.09,54.24,54.08,54.17,95365.0,44.5521,44.6757,44.5439,44.618,95365.0
2020-07-20 13:00:00,54.18,54.27,54.13,54.27,66174.0,44.6263,44.7004,44.5851,44.7004,66174.0
2020-07-20 13:30:00,54.26,54.42,54.14,54.39,67047.0,44.6922,44.8239,44.5933,44.7992,67047.0
2020-07-20 14:00:00,54.38,54.4,54.22,54.28,88786.0,44.791,44.8075,44.6592,44.7086,88786.0
2020-07-20 14:30:00,54.28,54.31,54.2,54.25,77513.0,44.7086,44.7333,44.6427,44.6839,77513.0
2020-07-20 15:00:00,54.25,54.34,54.18,54.3,114968.0,44.6839,44.758,44.6263,44.7251,114968.0
2020-07-20 15:30:00,54.3,54.34,54.14,54.26,480818.0,44.7251,44.758,44.5933,44.6922,480818.0
2020-07-21 09:30:00,54.23,54.88,54.22,54.8,320126.0,44.6674,45.2028,44.6592,45.1369,320126.0
2020-07-21 10:00:00,54.81,55.19,54.77,54.98,263987.0,45.1452,45.4582,45.1122,45.2852,263987.0
2020-07-21 10:30:00,54.98,55.39,54.9,55.22,280097.0,45.2852,45.6229,45.2193,45.4829,280097.0
2020-07-21 11:00:00,55.22,55.28,54.91,54.96,145359.0,45.4829,45.5323,45.2275,45.2687,145359.0
2020-07-21 11:30:00,54.96,55.07,54.84,54.92,107688.0,45.2687,45.3593,45.1699,45.2358,107688.0
2020-07-21 12:00:00,54.92,55.02,54.83,54.94,107677.0,45.2358,45.3181,45.1616,45.2522,107677.0
2020-07-21 12:30:00,54.94,54.99,54.89,54.98,80045.0,45.2522,45.2934,45.2111,45.2852,80045.0
2020-07-21 13:00:00,54.99,55.06,54.96,55.05,87708.0,45.2934,45.3511,45.2687,45.3428,87708.0
2020-07-21 13:30:00,55.05,55.1,54.96,54.98,103428.0,45.3428,45.384,45.2687,45.2852,103428.0
2020-07-21 14:00:00,54.97,54.99,54.75,54.79,127162.0,45.277,45.2934,45.0957,45.1287,127162.0
2020-07-21 14:30:00,54.78,54.87,54.69,54.7,138413.0,45.1205,45.1946,45.0463,45.0546,138413.0
2020-07-21 15:00:00,54.72,54.89,54.6,54.66,198157.0,45.071,45.2111,44.9722,45.0216,198157.0
2020-07-21 15:30:00,54.67,54.88,54.45,54.87,680806.0,45.0299,45.2028,44.8486,45.1946,680806.0
2020-07-22 09:30:00,54.72,54.98,53.96,54.77,413399.0,45.071,45.2852,44.4451,45.1122,413399.0
2020-07-22 10:00:00,54.77,55.25,54.61,55.17,291527.0,45.1122,45.5076,44.9804,45.4417,291527.0
2020-07-22 10:30:00,55.19,55.53,55.05,55.52,164878.0,45.4582,45.7382,45.3428,45.73,164878.0
2020-07-22 11:00:00,55.51,55.78,55.45,55.76,149353.0,45.7217,45.9441,45.6723,45.9277,149353.0
2020-07-22 11:30:00,55.76,55.9,55.69,55.85,123066.0,45.9277,46.043,45.87,46.0018,123066.0
2020-07-22 12:00:00,55.84,56.09,55.84,56.02,188827.0,45.9935,46.1995,45.9935,46.1418,188827.0
2020-07-22 12:30:00,56.01,56.15,55.88,56.15,119518.0,46.1336,46.2489,46.0265,46.2489,119518.0
2020-07-22 13:00:00,56.15,56.27,56.01,56.03,105458.0,46.2489,46.3477,46.1336,46.15,105458.0
2020-07-22 13:30:00,56.01,56.05,55.64,55.84,170870.0,46.1336,46.1665,45.8288,45.9935,170870.0
2020-07-22 14:00:00,55.83,56.09,55.82,56.01,102615.0,45.9853,46.1995,45.9771,46.1336,102615.0
2020-07-22 14:30:00,56.02,56.05,55.93,56.0,135493.0,46.1418,46.1665,46.0677,46.1253,135493.0
2020-07-22 15:00:00,56.01,56.06,55.81,55.81,162078.0,46.1336,46.1748,45.9688,45.9688,162078.0
2020-07-22 15:30:00,55.82,55.9,55.64,55.77,506460.0,45.9771,46.043,45.8288,45.9359,506460.0
2020-07-23 09:30:00,55.59,55.95,55.32,55.47,210091.0,45.7876,46.0841,45.5652,45.6888,210091.0
2020-07-23 10:00:00,55.48,55.78,55.45,55.75,279603.0,45.697,45.9441,45.6723,45.9194,279603.0
2020-07-23 10:30:00,55.75,55.86,55.59,55.65,177050.0,45.9194,46.01,45.7876,45.837,177050.0
2020-07-23 11:00:00,55.66,55.78,55.6,55.78,116631.0,45.8453,45.9441,45.7959,45.9441,116631.0
2020-07-23 11:30:00,55.78,56.05,55.75,55.84,134826.0,45.9441,46.1665,45.9194,45.9935,134826.0
2020-07-23 12:00:00,55.83,55.98,55.83,55.96,159818.0,45.9853,46.1089,45.9853,46.0924,159818.0
2020-07-23 12:30:00,55.97,56.0,55.86,55.89,90044.0,46.1006,46.1253,46.01,46.0347,90044.0
2020-07-23 13:00:00,55.9,56.0,55.85,55.91,103110.0,46.043,46.1253,46.0018,46.0512,103110.0
2020-07-23 13:30:00,55.92,56.05,55.84,55.87,107285.0,46.0594,46.1665,45.9935,46.0183,107285.0
2020-07-23 14:00:00,55.87,55.91,55.47,55.56,144806.0,46.0183,46.0512,45.6888,45.7629,144806.0
2020-07-23 14:30:00,55.55,55.67,55.41,55.46,144707.0,45.7547,45.8535,45.6394,45.6806,144707.0
2020-07-23 15:00:00,55.46,55.58,55.4,55.41,216410.0,45.6806,45.7794,45.6311,45.6394,216410.0
2020-07-23 15:30:00,55.41,55.58,55.17,55.56,631387.0,45.6394,45.7794,45.4417,45.7629,631387.0
2020-07-24 09:30:00,55.84,56.3,55.45,55.46,235899.0,45.9935,46.3724,45.6723,45.6806,235899.0
2020-07-24 10:00:00,55.47,55.57,55.41,55.41,171917.0,45.6888,45.7712,45.6394,45.6394,171917.0
2020-07-24 10:30:00,55.42,55.5,55.25,55.33,127336.0,45.6476,45.7135,45.5076,45.5735,127336.0
2020-07-24 11:00:00,55.33,55.47,55.02,55.03,116644.0,45.5735,45.6888,45.3181,45.3264,116644.0
2020-07-24 11:30:00,55.01,55.04,54.83,54.92,117879.0,45.3099,45.3346,45.1616,45.2358,117879.0
2020-07-24 12:00:00,54.94,55.11,54.89,55.07,82803.0,45.2522,45.3923,45.2111,45.3593,82803.0
2020-07-24 12:30:00,55.06,55.21,54.98,55.01,110684.0,45.3511,45.4746,45.2852,45.3099,110684.0
2020-07-24 13:00:00,55.0,55.04,54.89,54.9,134507.0,45.3017,45.3346,45.2111,45.2193,134507.0
2020-07-24 13:30:00,54.9,54.91,54.65,54.76,101115.0,45.2193,45.2275,45.0134,45.104,101115.0
2020-07-24 14:00:00,54.76,54.84,54.73,54.84,89268.0,45.104,45.1699,45.0793,45.1699,89268.0
2020-07-24 14:30:00,54.84,54.93,54.79,54.85,108128.0,45.1699,45.244,45.1287,45.1781,108128.0
2020-07-24 15:00:00,54.84,54.87,54.66,54.7,165983.0,45.1699,45.1946,45.0216,45.0546,165983.0
2020-07-24 15:30:00,54.69,54.98,54.69,54.84,422954.0,45.0463,45.2852,45.0463,45.1699,422954.0
2020-07-27 09:30:00,54.77,54.84,54.26,54.41,289577.0,45.1122,45.1699,44.6922,44.8157,289577.0
2020-07-27 10:00:00,54.41,54.41,54.02,54.21,180679.0,44.8157,44.8157,44.4945,44.651,180679.0
2020-07-27 10:30:00,54.23,54.42,54.06,54.35,131447.0,44.6674,44.8239,44.5274,44.7663,131447.0
2020-07-27 11:00:00,54.34,54.5,54.28,54.45,93613.0,44.758,44.8898,44.7086,44.8486,93613.0
2020-07-27 11:30:00,54.49,54.5,54.23,54.32,105748.0,44.8816,44.8898,44.6674,44.7416,105748.0
2020-07-27 12:00:00,54.32,54.39,54.28,54.3,84507.0,44.7416,44.7992,44.7086,44.7251,84507.0
2020-07-27 12:30:00,54.31,54.38,54.2,54.21,65807.0,44.7333,44.791,44.6427,44.651,65807.0
2020-07-27 13:00:00,54.21,54.35,54.18,54.34,126049.0,44.651,44.7663,44.6263,44.758,126049.0
2020-07-27 13:30:00,54.35,54.6,54.33,54.5,123595.0,44.7663,44.9722,44.7498,44.8898,123595.0
2020-07-27 14:00:00,54.51,54.53,54.21,54.22,109717.0,44.8981,44.9145,44.651,44.6592,109717.0
2020-07-27 14:30:00,54.23,54.26,54.06,54.09,111348.0,44.6674,44.6922,44.5274,44.5521,111348.0
2020-07-27 15:00:00,54.1,54.13,53.94,54.03,170598.0,44.5604,44.5851,44.4286,44.5027,170598.0
2020-07-27 15:30:00,54.03,54.26,54.01,54.26,433010.0,44.5027,44.6922,44.4862,44.6922,433010.0
2020-07-28 09:30:00,54.1,54.82,54.1,54.68,193840.0,44.5604,45.1534,44.5604,45.0381,193840.0
2020-07-28 10:00:00,54.66,55.19,54.62,55.18,150825.0,45.0216,45.4582,44.9887,45.4499,150825.0
2020-07-28 10:30:00,55.19,55.36,55.04,55.28,132583.0,45.4582,45.5982,45.3346,45.5323,132583.0
2020-07-28 11:00:00,55.28,55.59,55.26,55.57,129588.0,45.5323,45.7876,45.5158,45.7712,129588.0
2020-07-28 11:30:00,55.57,55.64,55.24,55.32,96683.0,45.7712,45.8288,45.4993,45.5652,96683.0
2020-07-28 12:00:00,55.3,55.39,55.11,55.12,122019.0,45.5488,45.6229,45.3923,45.4005,122019.0
2020-07-28 12:30:00,55.13,55.3,55.1,55.24,84042.0,45.4087,45.5488,45.384,45.4993,84042.0
2020-07-28 13:00:00,55.23,55.42,55.21,55.42,75882.0,45.4911,45.6476,45.4746,45.6476,75882.0
2020-07-28 13:30:00,55.41,55.58,55.4,55.56,104380.0,45.6394,45.7794,45.6311,45.7629,104380.0
2020-07-28 14:00:00,55.54,55.57,55.36,55.38,88517.0,45.7464,45.7712,45.5982,45.6147,88517.0
2020-07-28 14:30:00,55.38,55.58,55.37,55.48,97080.0,45.6147,45.7794,45.6064,45.697,97080.0
2020-07-28 15:00:00,55.49,55.56,55.24,55.24,113201.0,45.7053,45.7629,45.4993,45.4993,113201.0
2020-07-28 15:30:00,55.23,55.35,55.06,55.28,485676.0,45.4911,45.5899,45.3511,45.5323,485676.0
2020-07-29 09:30:00,55.5,55.54,54.89,55.06,259225.0,45.7135,45.7464,45.2111,45.3511,259225.0
2020-07-29 10:00:00,55.06,55.07,54.73,54.95,202152.0,45.3511,45.3593,45.0793,45.2605,202152.0
2020-07-29 10:30:00,54.93,55.16,54.77,55.13,157892.0,45.244,45.4335,45.1122,45.4087,157892.0
2020-07-29 11:00:00,55.12,55.15,54.89,54.95,122002.0,45.4005,45.4252,45.2111,45.2605,122002.0
2020-07-29 11:30:00,54.95,55.08,54.91,54.96,118293.0,45.2605,45.3676,45.2275,45.2687,118293.0
2020-07-29 12:00:00,54.96,55.19,54.95,55.17,85821.0,45.2687,45.4582,45.2605,45.4417,85821.0
2020-07-29 12:30:00,55.17,55.22,55.13,55.22,125551.0,45.4417,45.4829,45.4087,45.4829,125551.0
2020-07-29 13:00:00,55.22,55.41,55.22,55.32,155667.0,45.4829,45.6394,45.4829,45.5652,155667.0
2020-07-29 13:30:00,55.31,55.35,55.16,55.17,104952.0,45.557,45.5899,45.4335,45.4417,104952.0
2020-07-29 14:00:00,55.19,55.3,55.15,55.27,105742.0,45.4582,45.5488,45.4252,45.5241,105742.0
2020-07-29 14:30:00,55.28,55.47,55.28,55.31,137984.0,45.5323,45.6888,45.5323,45.557,137984.0
2020-07-29 15:00:00,55.31,55.48,55.21,55.42,166383.0,45.557,45.697,45.4746,45.6476,166383.0
2020-07-29 15:30:00,55.41,55.62,55.31,55.4,465601.0,45.6394,45.8123,45.557,45.6311,465601.0
2020-07-30 09:30:00,55.31,55.53,54.65,54.77,292559.0,45.557,45.7382,45.0134,45.1122,292559.0
2020-07-30 10:00:00,54.75,54.98,54.53,54.89,345527.0,45.0957,45.2852,44.9145,45.2111,345527.0
2020-07-30 10:30:00,54.88,55.0,54.54,54.55,278987.0,45.2028,45.3017,44.9228,44.931,278987.0
2020-07-30 11:00:00,54.54,54.8,54.38,54.42,240760.0,44.9228,45.1369,44.791,44.8239,240760.0
2020-07-30 11:30:00,54.42,54.59,54.27,54.55,126211.0,44.8239,44.964,44.7004,44.931,126211.0
2020-07-30 12:00:00,54.55,55.07,54.53,55.0,178456.0,44.931,45.3593,44.9145,45.3017,178456.0
2020-07-30 12:30:00,54.99,55.11,54.88,55.02,166563.0,45.2934,45.3923,45.2028,45.3181,166563.0
2020-07-30 13:00:00,55.0,55.06,54.79,54.79,94777.0,45.3017,45.3511,45.1287,45.1287,94777.0
2020-07-30 13:30:00,54.81,54.85,54.71,54.76,141203.0,45.1452,45.1781,45.0628,45.104,141203.0
2020-07-30 14:00:00,54.76,54.98,54.68,54.94,146183.0,45.104,45.2852,45.0381,45.2522,146183.0
2020-07-30 14:30:00,54.97,55.08,54.84,54.91,134697.0,45.277,45.3676,45.1699,45.2275,134697.0
2020-07-30 15:00:00,54.9,54.97,54.81,54.96,252181.0,45.2193,45.277,45.1452,45.2687,252181.0
2020-07-30 15:30:00,54.95,55.26,54.85,55.26,894083.0,45.2605,45.5158,45.1781,45.5158,894083.0
2020-07-31 09:30:00,54.87,54.98,54.32,54.4,418249.0,45.1946,45.2852,44.7416,44.8075,418249.0
2020-07-31 10:00:00,54.39,54.67,54.27,54.36,374782.0,44.7992,45.0299,44.7004,44.7745,374782.0
2020-07-31 10:30:00,54.37,54.39,54.16,54.23,190581.0,44.7828,44.7992,44.6098,44.6674,190581.0
2020-07-31 11:00:00,54.23,54.33,54.2,54.28,151572.0,44.6674,44.7498,44.6427,44.7086,151572.0
2020-07-31 11:30:00,54.27,54.28,53.79,53.92,272027.0,44.7004,44.7086,44.305,44.4121,272027.0
2020-07-31 12:00:00,53.91,54.03,53.85,53.99,183843.0,44.4039,44.5027,44.3544,44.4698,183843.0
2020-07-31 12:30:00,53.98,54.05,53.87,53.95,306911.0,44.4615,44.5192,44.3709,44.4368,306911.0
2020-07-31 13:00:00,53.95,54.04,53.77,54.03,219654.0,44.4368,44.5109,44.2886,44.5027,219654.0
2020-07-31 13:30:00,54.03,54.14,53.96,54.12,209727.0,44.5027,44.5933,44.4451,44.5768,209727.0
2020-07-31 14:00:00,54.12,54.19,53.93,53.95,146549.0,44.5768,44.6345,44.4203,44.4368,146549.0
2020-07-31 14:30:00,53.96,54.05,53.88,54.01,184906.0,44.4451,44.5192,44.3792,44.4862,184906.0
2020-07-31 15:00:00,54.02,54.14,53.99,54.04,303329.0,44.4945,44.5933,44.4698,44.5109,303329.0
2020-07-31 15:30:00,54.04,54.64,54.03,54.61,816982.0,44.5109,45.0051,44.5027,44.9804,816982.0
2020-08-03 09:30:00,54.57,54.61,53.9,54.09,285453.0,44.9475,44.9804,44.3956,44.5521,285453.0
2020-08-03 10:00:00,54.12,54.42,54.02,54.21,234941.0,44.5768,44.8239,44.4945,44.651,234941.0
2020-08-03 10:30:00,54.2,54.25,53.88,53.92,215047.0,44.6427,44.6839,44.3792,44.4121,215047.0
2020-08-03 11:00:00,53.93,54.19,53.92,54.02,152557.0,44.4203,44.6345,44.4121,44.4945,152557.0
2020-08-03 11:30:00,54.02,54.15,53.96,53.99,102027.0,44.4945,44.6015,44.4451,44.4698,102027.0
2020-08-03 12:00:00,54.0,54.14,54.0,54.03,124826.0,44.478,44.5933,44.478,44.5027,124826.0
2020-08-03 12:30:00,54.01,54.08,53.88,54.05,151712.0,44.4862,44.5439,44.3792,44.5192,151712.0
2020-08-03 13:00:00,54.06,54.11,53.98,54.09,118981.0,44.5274,44.5686,44.4615,44.5521,118981.0
2020-08-03 13:30:00,54.1,54.29,54.0,54.25,136552.0,44.5604,44.7169,44.478,44.6839,136552.0
2020-08-03 14:00:00,54.25,54.36,54.09,54.14,156349.0,44.6839,44.7745,44.5521,44.5933,156349.0
2020-08-03 14:30:00,54.13,54.27,54.1,54.23,139844.0,44.5851,44.7004,44.5604,44.6674,139844.0
2020-08-03 15:00:00,54.24,54.27,54.16,54.25,164441.0,44.6757,44.7004,44.6098,44.6839,164441.0
2020-08-03 15:30:00,54.25,54.26,53.99,54.02,547705.0,44.6839,44.6922,44.4698,44.4945,547705.0
2020-08-04 09:30:00,53.88,54.37,53.8,54.25,251297.0,44.3792,44.7828,44.3133,44.6839,251297.0
2020-08-04 10:00:00,54.25,54.36,54.1,54.36,141006.0,44.6839,44.7745,44.5604,44.7745,141006.0
2020-08-04 10:30:00,54.34,54.4,54.19,54.36,119892.0,44.758,44.8075,44.6345,44.7745,119892.0
2020-08-04 11:00:00,54.37,54.57,54.25,54.54,131362.0,44.7828,44.9475,44.6839,44.9228,131362.0
2020-08-04 11:30:00,54.55,54.59,54.33,54.48,133924.0,44.931,44.964,44.7498,44.8734,133924.0
2020-08-04 12:00:00,54.49,54.73,54.49,54.55,107499.0,44.8816,45.0793,44.8816,44.931,107499.0
2020-08-04 12:30:00,54.56,54.56,54.37,54.4,71050.0,44.9393,44.9393,44.7828,44.8075,71050.0
2020-08-04 13:00:00,54.4,54.41,54.29,54.32,66800.0,44.8075,44.8157,44.7169,44.7416,66800.0
2020-08-04 13:30:00,54.32,54.32,54.12,54.17,87456.0,44.7416,44.7416,44.5768,44.618,87456.0
2020-08-04 14:00:00,54.17,54.33,54.16,54.27,124015.0,44.618,44.7498,44.6098,44.7004,124015.0
2020-08-04 14:30:00,54.26,54.38,54.22,54.38,133808.0,44.6922,44.791,44.6592,44.791,133808.0
2020-08-04 15:00:00,54.37,54.4,54.29,54.3,99389.0,44.7828,44.8075,44.7169,44.7251,99389.0
2020-08-04 15:30:00,54.3,54.5,54.2,54.44,285008.0,44.7251,44.8898,44.6427,44.8404,285008.0
2020-08-05 09:30:00,54.6,54.64,54.17,54.27,307089.0,44.9722,45.0051,44.618,44.7004,307089.0
2020-08-05 10:00:00,54.27,54.33,54.06,54.08,179816.0,44.7004,44.7498,44.5274,44.5439,179816.0
2020-08-05 10:30:00,54.07,54.11,53.78,53.79,190302.0,44.5357,44.5686,44.2968,44.305,190302.0
2020-08-05 11:00:00,53.78,53.92,53.7,53.82,169659.0,44.2968,44.4121,44.2309,44.3297,169659.0
2020-08-05 11:30:00,53.81,53.82,53.29,53.3,286347.0,44.3215,44.3297,43.8932,43.9014,286347.0
2020-08-05 12:00:00,53.3,53.57,53.27,53.45,145461.0,43.9014,44.1238,43.8767,44.025,145461.0
2020-08-05 12:30:00,53.46,53.7,53.45,53.61,132914.0,44.0332,44.2309,44.025,44.1568,132914.0
2020-08-05 13:00:00,53.63,53.66,53.57,53.62,106217.0,44.1732,44.198,44.1238,44.165,106217.0
2020-08-05 13:30:00,53.61,53.66,53.58,53.64,70985.0,44.1568,44.198,44.1321,44.1815,70985.0
2020-08-05 14:00:00,53.64,53.72,53.61,53.7,127726.0,44.1815,44.2474,44.1568,44.2309,127726.0
2020-08-05 14:30:00,53.7,53.72,53.63,53.65,105409.0,44.2309,44.2474,44.1732,44.1897,105409.0
2020-08-05 15:00:00,53.66,53.7,53.5,53.58,165822.0,44.198,44.2309,44.0662,44.1321,165822.0
2020-08-05 15:30:00,53.58,53.65,53.38,53.39,726981.0,44.1321,44.1897,43.9673,43.9756,726981.0
2020-08-06 09:30:00,53.3,53.54,53.07,53.41,230607.0,43.9014,44.0991,43.712,43.992,230607.0
2020-08-06 10:00:00,53.41,54.07,53.41,53.98,180644.0,43.992,44.5357,43.992,44.4615,180644.0
2020-08-06 10:30:00,53.98,54.0,53.68,53.85,141503.0,44.4615,44.478,44.2144,44.3544,141503.0
2020-08-06 11:00:00,53.87,53.94,53.58,53.59,125852.0,44.3709,44.4286,44.1321,44.1403,125852.0
2020-08-06 11:30:00,53.6,53.65,53.41,53.44,79955.0,44.1485,44.1897,43.992,44.0167,79955.0
2020-08-06 12:00:00,53.44,53.64,53.43,53.57,125369.0,44.0167,44.1815,44.0085,44.1238,125369.0
2020-08-06 12:30:00,53.56,53.67,53.52,53.62,89131.0,44.1156,44.2062,44.0826,44.165,89131.0
2020-08-06 13:00:00,53.63,53.74,53.62,53.74,72935.0,44.1732,44.2638,44.165,44.2638,72935.0
2020-08-06 13:30:00,53.74,53.82,53.69,53.8,82903.0,44.2638,44.3297,44.2227,44.3133,82903.0
2020-08-06 14:00:00,53.79,53.83,53.63,53.66,96536.0,44.305,44.338,44.1732,44.198,96536.0
2020-08-06 14:30:00,53.67,53.74,53.66,53.71,94114.0,44.2062,44.2638,44.198,44.2391,94114.0
2020-08-06 15:00:00,53.71,53.78,53.56,53.61,146249.0,44.2391,44.2968,44.1156,44.1568,146249.0
2020-08-06 15:30:00,53.61,53.93,53.57,53.9,402555.0,44.1568,44.4203,44.1238,44.3956,402555.0
2020-08-07 09:30:00,53.56,54.14,53.56,54.04,149507.0,44.1156,44.5933,44.1156,44.5109,149507.0
2020-08-07 10:00:00,54.05,54.21,54.02,54.11,137784.0,44.5192,44.651,44.4945,44.5686,137784.0
2020-08-07 10:30:00,54.11,54.38,54.1,54.24,150459.0,44.5686,44.791,44.5604,44.6757,150459.0
2020-08-07 11:00:00,54.25,54.46,54.22,54.45,162072.0,44.6839,44.8569,44.6592,44.8486,162072.0
2020-08-07 11:30:00,54.45,54.56,54.41,54.52,131805.0,44.8486,44.9393,44.8157,44.9063,131805.0
2020-08-07 12:00:00,54.53,54.58,54.42,54.58,106906.0,44.9145,44.9557,44.8239,44.9557,106906.0
2020-08-07 12:30:00,54.58,54.74,54.51,54.68,159943.0,44.9557,45.0875,44.8981,45.0381,159943.0
2020-08-07 13:00:00,54.68,54.91,54.62,54.9,149650.0,45.0381,45.2275,44.9887,45.2193,149650.0
2020-08-07 13:30:00,54.9,54.93,54.62,54.62,82211.0,45.2193,45.244,44.9887,44.9887,82211.0
2020-08-07 14:00:00,54.64,54.73,54.52,54.65,113570.0,45.0051,45.0793,44.9063,45.0134,113570.0
2020-08-07 14:30:00,54.64,54.82,54.63,54.79,134959.0,45.0051,45.1534,44.9969,45.1287,134959.0
2020-08-07 15:00:00,54.79,54.85,54.66,54.7,189694.0,45.1287,45.1781,45.0216,45.0546,189694.0
2020-08-07 15:30:00,54.71,54.76,54.58,54.69,515701.0,45.0628,45.104,44.9557,45.0463,515701.0
2020-08-10 09:30:00,54.84,54.96,54.58,54.78,196982.0,45.1699,45.2687,44.9557,45.1205,196982.0
2020-08-10 10:00:00,54.76,55.37,54.7,55.27,167405.0,45.104,45.6064,45.0546,45.5241,167405.0
2020-08-10 10:30:00,55.28,55.32,54.97,54.99,132804.0,45.5323,45.5652,45.277,45.2934,132804.0
2020-08-10 11:00:00,54.98,55.24,54.98,55.21,109269.0,45.2852,45.4993,45.2852,45.4746,109269.0
2020-08-10 11:30:00,55.23,55.31,55.06,55.24,95176.0,45.4911,45.557,45.3511,45.4993,95176.0
2020-08-10 12:00:00,55.24,55.24,55.06,55.09,80598.0,45.4993,45.4993,45.3511,45.3758,80598.0
2020-08-10 12:30:00,55.09,55.15,54.98,55.0,78975.0,45.3758,45.4252,45.2852,45.3017,78975.0
2020-08-10 13:00:00,55.0,55.08,54.93,55.04,61756.0,45.3017,45.3676,45.244,45.3346,61756.0
2020-08-10 13:30:00,55.05,55.24,55.03,55.23,51882.0,45.3428,45.4993,45.3264,45.4911,51882.0
2020-08-10 14:00:00,55.23,55.29,55.19,55.26,81866.0,45.4911,45.5405,45.4582,45.5158,81866.0
2020-08-10 14:30:00,55.27,55.27,55.13,55.24,83588.0,45.5241,45.5241,45.4087,45.4993,83588.0
2020-08-10 15:00:00,55.25,55.35,55.21,55.31,96084.0,45.5076,45.5899,45.4746,45.557,96084.0
2020-08-10 15:30:00,55.31,55.32,54.98,55.08,340369.0,45.557,45.5652,45.2852,45.3676,340369.0
2020-08-11 09:30:00,55.27,55.38,55.05,55.12,241513.0,45.5241,45.6147,45.3428,45.4005,241513.0
2020-08-11 10:00:00,55.11,55.12,54.81,54.92,197120.0,45.3923,45.4005,45.1452,45.2358,197120.0
2020-08-11 10:30:00,54.9,54.9,54.45,54.61,180536.0,45.2193,45.2193,44.8486,44.9804,180536.0
2020-08-11 11:00:00,54.62,54.71,54.48,54.68,123329.0,44.9887,45.0628,44.8734,45.0381,123329.0
2020-08-11 11:30:00,54.69,54.77,54.55,54.64,127461.0,45.0463,45.1122,44.931,45.0051,127461.0
2020-08-11 12:00:00,54.64,54.64,54.38,54.4,139123.0,45.0051,45.0051,44.791,44.8075,139123.0
2020-08-11 12:30:00,54.4,54.52,54.34,54.5,140824.0,44.8075,44.9063,44.758,44.8898,140824.0
2020-08-11 13:00:00,54.5,54.51,54.39,54.43,95585.0,44.8898,44.8981,44.7992,44.8322,95585.0
2020-08-11 13:30:00,54.44,54.47,54.38,54.43,105613.0,44.8404,44.8651,44.791,44.8322,105613.0
2020-08-11 14:00:00,54.44,54.59,54.44,54.55,124192.0,44.8404,44.964,44.8404,44.931,124192.0
2020-08-11 14:30:00,54.56,54.57,54.37,54.45,186844.0,44.9393,44.9475,44.7828,44.8486,186844.0
2020-08-11 15:00:00,54.45,54.54,54.1,54.28,317110.0,44.8486,44.9228,44.5604,44.7086,317110.0
2020-08-11 15:30:00,54.27,54.34,54.03,54.2,719595.0,44.7004,44.758,44.5027,44.6427,719595.0
2020-08-12 09:30:00,54.52,54.71,54.25,54.61,406044.0,44.9063,45.0628,44.6839,44.9804,406044.0
2020-08-12 10:00:00,54.61,54.95,54.59,54.64,294546.0,44.9804,45.2605,44.964,45.0051,294546.0
2020-08-12 10:30:00,54.64,55.03,54.64,54.87,245361.0,45.0051,45.3264,45.0051,45.1946,245361.0
2020-08-12 11:00:00,54.86,55.02,54.73,55.0,210602.0,45.1864,45.3181,45.0793,45.3017,210602.0
2020-08-12 11:30:00,55.0,55.2,54.98,55.13,202165.0,45.3017,45.4664,45.2852,45.4087,202165.0
2020-08-12 12:00:00,55.12,55.32,55.12,55.29,229701.0,45.4005,45.5652,45.4005,45.5405,229701.0
2020-08-12 12:30:00,55.28,55.34,55.04,55.06,276162.0,45.5323,45.5817,45.3346,45.3511,276162.0
2020-08-12 13:00:00,55.06,55.24,55.02,55.03,139944.0,45.3511,45.4993,45.3181,45.3264,139944.0
2020-08-12 13:30:00,55.03,55.17,54.99,55.16,347262.0,45.3264,45.4417,45.2934,45.4335,347262.0
2020-08-12 14:00:00,55.16,55.33,55.1,55.3,108659.0,45.4335,45.5735,45.384,45.5488,108659.0
2020-08-12 14:30:00,55.3,55.39,55.19,55.37,151193.0,45.5488,45.6229,45.4582,45.6064,151193.0
2020-08-12 15:00:00,55.36,55.39,55.2,55.23,180215.0,45.5982,45.6229,45.4664,45.4911,180215.0
2020-08-12 15:30:00,55.22,55.23,54.84,54.87,785306.0,45.4829,45.4911,45.1699,45.1946,785306.0
2020-08-13 09:30:00,54.62,54.84,54.48,54.82,262820.0,44.9887,45.1699,44.8734,45.1534,262820.0
2020-08-13 10:00:00,54.82,54.94,54.69,54.7,181525.0,45.1534,45.2522,45.0463,45.0546,181525.0
2020-08-13 10:30:00,54.7,54.97,54.69,54.92,204374.0,45.0546,45.277,45.0463,45.2358,204374.0
2020-08-13 11:00:00,54.91,54.92,54.65,54.68,140852.0,45.2275,45.2358,45.0134,45.0381,140852.0
2020-08-13 11:30:00,54.66,54.77,54.59,54.74,158598.0,45.0216,45.1122,44.964,45.0875,158598.0
2020-08-13 12:00:00,54.74,54.79,54.5,54.51,177000.0,45.0875,45.1287,44.8898,44.8981,177000.0
2020-08-13 12:30:00,54.51,54.75,54.45,54.75,137149.0,44.8981,45.0957,44.8486,45.0957,137149.0
2020-08-13 13:00:00,54.76,55.04,54.72,55.01,114543.0,45.104,45.3346,45.071,45.3099,114543.0
2020-08-13 13:30:00,55.01,55.04,54.85,54.98,140634.0,45.3099,45.3346,45.1781,45.2852,140634.0
2020-08-13 14:00:00,54.99,55.05,54.81,54.93,176369.0,45.2934,45.3428,45.1452,45.244,176369.0
2020-08-13 14:30:00,54.93,54.93,54.68,54.73,158674.0,45.244,45.244,45.0381,45.0793,158674.0
2020-08-13 15:00:00,54.73,54.83,54.64,54.8,185295.0,45.0793,45.1616,45.0051,45.1369,185295.0
2020-08-13 15:30:00,54.81,55.02,54.69,55.01,648588.0,45.1452,45.3181,45.0463,45.3099,648588.0
2020-08-14 09:30:00,54.15,54.21,53.54,54.12,370881.0,45.1345,45.1845,44.6261,45.1095,370881.0
2020-08-14 10:00:00,54.13,54.25,53.92,54.07,152122.0,45.1178,45.2179,44.9428,45.0678,152122.0
2020-08-14 10:30:00,54.08,54.25,53.95,53.97,97551.0,45.0762,45.2179,44.9678,44.9845,97551.0
2020-08-14 11:00:00,53.98,54.0,53.8,53.82,69565.0,44.9928,45.0095,44.8428,44.8594,69565.0
2020-08-14 11:30:00,53.82,53.97,53.82,53.9,125202.0,44.8594,44.9845,44.8594,44.9261,125202.0
2020-08-14 12:00:00,53.91,53.91,53.68,53.77,199918.0,44.9345,44.9345,44.7428,44.8178,199918.0
2020-08-14 12:30:00,53.78,53.8,53.55,53.57,124967.0,44.8261,44.8428,44.6344,44.6511,124967.0
2020-08-14 13:00:00,53.57,53.74,53.54,53.65,161088.0,44.6511,44.7928,44.6261,44.7177,161088.0
2020-08-14 13:30:00,53.65,53.81,53.65,53.78,109258.0,44.7177,44.8511,44.7177,44.8261,109258.0
2020-08-14 14:00:00,53.77,53.81,53.7,53.75,96503.0,44.8178,44.8511,44.7594,44.8011,96503.0
2020-08-14 14:30:00,53.76,53.77,53.65,53.65,144560.0,44.8094,44.8178,44.7177,44.7177,144560.0
2020-08-14 15:00:00,53.65,53.71,53.49,53.58,180028.0,44.7177,44.7678,44.5844,44.6594,180028.0
2020-08-14 15:30:00,53.59,53.63,53.42,53.56,530181.0,44.6677,44.7011,44.526,44.6427,530181.0
2020-08-17 09:30:00,53.56,53.65,53.25,53.58,247189.0,44.6427,44.7177,44.3843,44.6594,247189.0
2020-08-17 10:00:00,53.57,53.89,53.46,53.88,135812.0,44.6511,44.9178,44.5594,44.9095,135812.0
2020-08-17 10:30:00,53.88,53.97,53.82,53.85,88655.0,44.9095,44.9845,44.8594,44.8844,88655.0
2020-08-17 11:00:00,53.85,54.02,53.81,54.0,115509.0,44.8844,45.0261,44.8511,45.0095,115509.0
2020-08-17 11:30:00,54.01,54.03,53.8,53.85,80318.0,45.0178,45.0345,44.8428,44.8844,80318.0
2020-08-17 12:00:00,53.86,53.9,53.69,53.73,75990.0,44.8928,44.9261,44.7511,44.7844,75990.0
2020-08-17 12:30:00,53.75,53.79,53.68,53.73,65843.0,44.8011,44.8344,44.7428,44.7844,65843.0
2020-08-17 13:00:00,53.73,53.73,53.61,53.63,67381.0,44.7844,44.7844,44.6844,44.7011,67381.0
2020-08-17 13:30:00,53.64,53.79,53.63,53.73,74280.0,44.7094,44.8344,44.7011,44.7844,74280.0
2020-08-17 14:00:00,53.75,53.76,53.62,53.64,75905.0,44.8011,44.8094,44.6927,44.7094,75905.0
2020-08-17 14:30:00,53.64,53.66,53.54,53.55,71581.0,44.7094,44.7261,44.6261,44.6344,71581.0
2020-08-17 15:00:00,53.55,53.67,53.54,53.62,97410.0,44.6344,44.7344,44.6261,44.6927,97410.0
2020-08-17 15:30:00,53.63,53.71,53.53,53.59,308691.0,44.7011,44.7678,44.6177,44.6677,308691.0
2020-08-18 09:30:00,53.58,53.73,53.4,53.45,227168.0,44.6594,44.7844,44.5094,44.551,227168.0
2020-08-18 10:00:00,53.44,53.44,52.98,53.23,256943.0,44.5427,44.5427,44.1593,44.3677,256943.0
2020-08-18 10:30:00,53.22,53.31,52.98,53.0,129280.0,44.3593,44.4344,44.1593,44.176,129280.0
2020-08-18 11:00:00,52.99,53.05,52.86,53.05,154018.0,44.1676,44.2176,44.0593,44.2176,154018.0
2020-08-18 11:30:00,53.05,53.14,53.0,53.1,171918.0,44.2176,44.2927,44.176,44.2593,171918.0
2020-08-18 12:00:00,53.11,53.16,52.98,53.07,105258.0,44.2677,44.3093,44.1593,44.2343,105258.0
2020-08-18 12:30:00,53.08,53.16,53.0,53.03,135346.0,44.2426,44.3093,44.176,44.201,135346.0
2020-08-18 13:00:00,53.03,53.04,52.88,52.9,99893.0,44.201,44.2093,44.0759,44.0926,99893.0
2020-08-18 13:30:00,52.9,53.02,52.83,53.01,144268.0,44.0926,44.1926,44.0343,44.1843,144268.0
2020-08-18 14:00:00,53.01,53.18,53.0,53.17,133073.0,44.1843,44.326,44.176,44.3177,133073.0
2020-08-18 14:30:00,53.16,53.29,53.15,53.29,87320.0,44.3093,44.4177,44.301,44.4177,87320.0
2020-08-18 15:00:00,53.29,53.32,53.14,53.19,150684.0,44.4177,44.4427,44.2927,44.3343,150684.0
2020-08-18 15:30:00,53.18,53.22,52.96,53.05,631932.0,44.326,44.3593,44.1426,44.2176,631932.0
2020-08-19 09:30:00,53.37,53.45,52.94,53.19,281197.0,44.4844,44.551,44.126,44.3343,281197.0
2020-08-19 10:00:00,53.19,53.27,53.05,53.08,107324.0,44.3343,44.401,44.2176,44.2426,107324.0
2020-08-19 10:30:00,53.08,53.12,52.97,53.03,97430.0,44.2426,44.276,44.151,44.201,97430.0
2020-08-19 11:00:00,53.02,53.3,52.97,53.25,136536.0,44.1926,44.426,44.151,44.3843,136536.0
2020-08-19 11:30:00,53.25,53.35,53.19,53.23,92670.0,44.3843,44.4677,44.3343,44.3677,92670.0
2020-08-19 12:00:00,53.25,53.3,53.17,53.28,57478.0,44.3843,44.426,44.3177,44.4093,57478.0
2020-08-19 12:30:00,53.29,53.35,53.25,53.26,68152.0,44.4177,44.4677,44.3843,44.3927,68152.0
2020-08-19 13:00:00,53.26,53.35,53.19,53.22,92119.0,44.3927,44.4677,44.3343,44.3593,92119.0
2020-08-19 13:30:00,53.22,53.42,53.22,53.36,107451.0,44.3593,44.526,44.3593,44.476,107451.0
2020-08-19 14:00:00,53.37,53.48,53.3,53.38,138624.0,44.4844,44.5761,44.426,44.4927,138624.0
2020-08-19 14:30:00,53.39,53.41,53.28,53.34,99969.0,44.501,44.5177,44.4093,44.4594,99969.0
2020-08-19 15:00:00,53.34,53.41,53.25,53.29,97020.0,44.4594,44.5177,44.3843,44.4177,97020.0
2020-08-19 15:30:00,53.31,53.35,53.08,53.19,417486.0,44.4344,44.4677,44.2426,44.3343,417486.0
2020-08-20 09:30:00,52.85,53.13,52.67,52.77,182274.0,44.0509,44.2843,43.9009,43.9843,182274.0
2020-08-20 10:00:00,52.77,52.89,52.67,52.79,119597.0,43.9843,44.0843,43.9009,44.0009,119597.0
2020-08-20 10:30:00,52.79,52.79,52.53,52.55,155469.0,44.0009,44.0009,43.7842,43.8009,155469.0
2020-08-20 11:00:00,52.54,52.77,52.54,52.64,118501.0,43.7926,43.9843,43.7926,43.8759,118501.0
2020-08-20 11:30:00,52.62,52.69,52.6,52.61,100004.0,43.8592,43.9176,43.8426,43.8509,100004.0
2020-08-20 12:00:00,52.61,52.61,52.5,52.59,177063.0,43.8509,43.8509,43.7592,43.8342,177063.0
2020-08-20 12:30:00,52.58,52.6,52.23,52.3,232786.0,43.8259,43.8426,43.5342,43.5925,232786.0
2020-08-20 13:00:00,52.3,52.31,52.14,52.14,118433.0,43.5925,43.6008,43.4591,43.4591,118433.0
2020-08-20 13:30:00,52.15,52.41,52.08,52.36,295984.0,43.4675,43.6842,43.4091,43.6425,295984.0
2020-08-20 14:00:00,52.35,52.36,52.2,52.31,114971.0,43.6342,43.6425,43.5092,43.6008,114971.0
2020-08-20 14:30:00,52.31,52.34,52.22,52.28,115186.0,43.6008,43.6259,43.5258,43.5758,115186.0
2020-08-20 15:00:00,52.28,52.33,52.17,52.21,167782.0,43.5758,43.6175,43.4842,43.5175,167782.0
2020-08-20 15:30:00,52.21,52.34,52.16,52.25,521125.0,43.5175,43.6259,43.4758,43.5508,521125.0
2020-08-21 09:30:00,52.46,52.48,52.06,52.36,363927.0,43.7259,43.7425,43.3925,43.6425,363927.0
2020-08-21 10:00:00,52.38,52.55,51.98,52.04,141907.0,43.6592,43.8009,43.3258,43.3758,141907.0
2020-08-21 10:30:00,52.06,52.1,51.88,51.9,124236.0,43.3925,43.4258,43.2424,43.2591,124236.0
2020-08-21 11:00:00,51.9,52.19,51.86,52.04,118107.0,43.2591,43.5008,43.2258,43.3758,118107.0
2020-08-21 11:30:00,52.05,52.35,52.04,52.31,79671.0,43.3841,43.6342,43.3758,43.6008,79671.0
2020-08-21 12:00:00,52.32,52.33,52.19,52.29,53771.0,43.6092,43.6175,43.5008,43.5842,53771.0
2020-08-21 12:30:00,52.29,52.3,52.12,52.14,76982.0,43.5842,43.5925,43.4425,43.4591,76982.0
2020-08-21 13:00:00,52.14,52.29,52.14,52.27,57078.0,43.4591,43.5842,43.4591,43.5675,57078.0
2020-08-21 13:30:00,52.27,52.4,52.26,52.39,90424.0,43.5675,43.6759,43.5592,43.6675,90424.0
2020-08-21 14:00:00,52.39,52.39,52.25,52.36,72747.0,43.6675,43.6675,43.5508,43.6425,72747.0
2020-08-21 14:30:00,52.36,52.44,52.35,52.38,94104.0,43.6425,43.7092,43.6342,43.6592,94104.0
2020-08-21 15:00:00,52.38,52.55,52.37,52.47,165504.0,43.6592,43.8009,43.6509,43.7342,165504.0
2020-08-21 15:30:00,52.46,52.53,52.36,52.38,417254.0,43.7259,43.7842,43.6425,43.6592,417254.0
2020-08-24 09:30:00,52.39,52.47,52.11,52.22,218965.0,43.6675,43.7342,43.4341,43.5258,218965.0
2020-08-24 10:00:00,52.21,52.34,51.96,52.12,236383.0,43.5175,43.6259,43.3091,43.4425,236383.0
2020-08-24 10:30:00,52.11,52.64,52.11,52.6,231864.0,43.4341,43.8759,43.4341,43.8426,231864.0
2020-08-24 11:00:00,52.61,52.69,52.41,52.64,146202.0,43.8509,43.9176,43.6842,43.8759,146202.0
2020-08-24 11:30:00,52.61,52.64,52.28,52.33,101992.0,43.8509,43.8759,43.5758,43.6175,101992.0
2020-08-24 12:00:00,52.33,52.51,52.3,52.51,84957.0,43.6175,43.7675,43.5925,43.7675,84957.0
2020-08-24 12:30:00,52.52,52.71,52.52,52.64,96011.0,43.7759,43.9342,43.7759,43.8759,96011.0
2020-08-24 13:00:00,52.65,52.76,52.59,52.68,87069.0,43.8842,43.9759,43.8342,43.9092,87069.0
2020-08-24 13:30:00,52.69,52.83,52.69,52.78,104857.0,43.9176,44.0343,43.9176,43.9926,104857.0
2020-08-24 14:00:00,52.79,52.92,52.76,52.9,85495.0,44.0009,44.1093,43.9759,44.0926,85495.0
2020-08-24 14:30:00,52.91,52.95,52.82,52.85,96117.0,44.101,44.1343,44.0259,44.0509,96117.0
2020-08-24 15:00:00,52.84,52.88,52.72,52.74,135249.0,44.0426,44.0759,43.9426,43.9593,135249.0
2020-08-24 15:30:00,52.75,52.87,52.74,52.86,262230.0,43.9676,44.0676,43.9593,44.0593,262230.0
2020-08-25 09:30:00,53.03,53.06,52.52,52.52,157562.0,44.201,44.226,43.7759,43.7759,157562.0
2020-08-25 10:00:00,52.5,52.56,52.38,52.49,160355.0,43.7592,43.8092,43.6592,43.7509,160355.0
2020-08-25 10:30:00,52.48,52.54,52.34,52.34,98119.0,43.7425,43.7926,43.6259,43.6259,98119.0
2020-08-25 11:00:00,52.33,52.41,52.19,52.4,99571.0,43.6175,43.6842,43.5008,43.6759,99571.0
2020-08-25 11:30:00,52.4,52.44,52.29,52.33,75071.0,43.6759,43.7092,43.5842,43.6175,75071.0
2020-08-25 12:00:00,52.32,52.39,52.28,52.35,86250.0,43.6092,43.6675,43.5758,43.6342,86250.0
2020-08-25 12:30:00,52.34,52.38,52.26,52.29,80105.0,43.6259,43.6592,43.5592,43.5842,80105.0
2020-08-25 13:00:00,52.29,52.41,52.22,52.36,92253.0,43.5842,43.6842,43.5258,43.6425,92253.0
2020-08-25 13:30:00,52.37,52.37,52.25,52.32,121757.0,43.6509,43.6509,43.5508,43.6092,121757.0
2020-08-25 14:00:00,52.33,52.39,52.25,52.28,146024.0,43.6175,43.6675,43.5508,43.5758,146024.0
2020-08-25 14:30:00,52.29,52.44,52.28,52.42,112151.0,43.5842,43.7092,43.5758,43.6925,112151.0
2020-08-25 15:00:00,52.41,52.5,52.36,52.48,73419.0,43.6842,43.7592,43.6425,43.7425,73419.0
2020-08-25 15:30:00,52.49,52.55,52.38,52.42,292474.0,43.7509,43.8009,43.6592,43.6925,292474.0
2020-08-26 09:30:00,52.01,52.22,51.57,51.88,393909.0,43.3508,43.5258,42.984,43.2424,393909.0
2020-08-26 10:00:00,51.89,51.96,51.69,51.76,163439.0,43.2508,43.3091,43.0841,43.1424,163439.0
2020-08-26 10:30:00,51.75,51.83,51.55,51.57,168589.0,43.1341,43.2008,42.9674,42.984,168589.0
2020-08-26 11:00:00,51.56,51.72,51.46,51.53,164829.0,42.9757,43.1091,42.8924,42.9507,164829.0
2020-08-26 11:30:00,51.53,51.61,51.46,51.58,129047.0,42.9507,43.0174,42.8924,42.9924,129047.0
2020-08-26 12:00:00,51.59,51.66,51.52,51.53,134434.0,43.0007,43.0591,42.9424,42.9507,134434.0
2020-08-26 12:30:00,51.54,51.67,51.52,51.65,117899.0,42.959,43.0674,42.9424,43.0507,117899.0
2020-08-26 13:00:00,51.64,51.68,51.58,51.63,99794.0,43.0424,43.0757,42.9924,43.0341,99794.0
2020-08-26 13:30:00,51.63,51.65,51.51,51.53,80373.0,43.0341,43.0507,42.934,42.9507,80373.0
2020-08-26 14:00:00,51.52,51.69,51.51,51.67,117014.0,42.9424,43.0841,42.934,43.0674,117014.0
2020-08-26 14:30:00,51.68,51.82,51.63,51.77,142970.0,43.0757,43.1924,43.0341,43.1508,142970.0
2020-08-26 15:00:00,51.76,51.79,51.69,51.77,136900.0,43.1424,43.1674,43.0841,43.1508,136900.0
2020-08-26 15:30:00,51.77,51.83,51.67,51.72,333327.0,43.1508,43.2008,43.0674,43.1091,333327.0
2020-08-27 09:30:00,51.75,52.29,51.75,52.24,340100.0,43.1341,43.5842,43.1341,43.5425,340100.0
2020-08-27 10:00:00,52.23,52.36,51.88,52.16,202151.0,43.5342,43.6425,43.2424,43.4758,202151.0
2020-08-27 10:30:00,52.16,52.21,51.75,51.79,143258.0,43.4758,43.5175,43.1341,43.1674,143258.0
2020-08-27 11:00:00,51.78,51.9,51.7,51.78,202037.0,43.1591,43.2591,43.0924,43.1591,202037.0
2020-08-27 11:30:00,51.78,51.91,51.73,51.91,118643.0,43.1591,43.2674,43.1174,43.2674,118643.0
2020-08-27 12:00:00,51.91,51.91,51.72,51.73,124686.0,43.2674,43.2674,43.1091,43.1174,124686.0
2020-08-27 12:30:00,51.73,51.81,51.65,51.8,97364.0,43.1174,43.1841,43.0507,43.1758,97364.0
2020-08-27 13:00:00,51.8,51.96,51.76,51.91,122219.0,43.1758,43.3091,43.1424,43.2674,122219.0
2020-08-27 13:30:00,51.91,52.03,51.87,52.02,129182.0,43.2674,43.3675,43.2341,43.3591,129182.0
2020-08-27 14:00:00,52.02,52.12,52.0,52.07,125048.0,43.3591,43.4425,43.3425,43.4008,125048.0
2020-08-27 14:30:00,52.07,52.2,52.06,52.17,159766.0,43.4008,43.5092,43.3925,43.4842,159766.0
2020-08-27 15:00:00,52.17,52.23,52.14,52.18,214424.0,43.4842,43.5342,43.4591,43.4925,214424.0
2020-08-27 15:30:00,52.18,52.28,52.14,52.2,611816.0,43.4925,43.5758,43.4591,43.5092,611816.0
2020-08-28 09:30:00,52.3,52.32,51.94,51.94,232521.0,43.5925,43.6092,43.2924,43.2924,232521.0
2020-08-28 10:00:00,51.93,52.03,51.85,51.95,170412.0,43.2841,43.3675,43.2174,43.3008,170412.0
2020-08-28 10:30:00,51.95,52.29,51.95,52.13,108095.0,43.3008,43.5842,43.3008,43.4508,108095.0
2020-08-28 11:00:00,52.15,52.16,51.98,52.0,118482.0,43.4675,43.4758,43.3258,43.3425,118482.0
2020-08-28 11:30:00,52.0,52.02,51.91,52.01,85837.0,43.3425,43.3591,43.2674,43.3508,85837.0
2020-08-28 12:00:00,52.01,52.16,51.96,52.13,141615.0,43.3508,43.4758,43.3091,43.4508,141615.0
2020-08-28 12:30:00,52.13,52.19,52.09,52.12,109994.0,43.4508,43.5008,43.4175,43.4425,109994.0
2020-08-28 13:00:00,52.11,52.24,52.08,52.17,99829.0,43.4341,43.5425,43.4091,43.4842,99829.0
2020-08-28 13:30:00,52.17,52.18,52.0,52.02,68256.0,43.4842,43.4925,43.3425,43.3591,68256.0
2020-08-28 14:00:00,52.02,52.18,51.96,52.17,106450.0,43.3591,43.4925,43.3091,43.4842,106450.0
2020-08-28 14:30:00,52.18,52.35,52.17,52.35,111746.0,43.4925,43.6342,43.4842,43.6342,111746.0
2020-08-28 15:00:00,52.35,52.51,52.3,52.49,154656.0,43.6342,43.7675,43.5925,43.7509,154656.0
2020-08-28 15:30:00,52.49,52.5,52.31,52.41,465633.0,43.7509,43.7592,43.6008,43.6842,465633.0
2020-08-31 09:30:00,52.14,52.64,52.1,52.39,210831.0,43.4591,43.8759,43.4258,43.6675,210831.0
2020-08-31 10:00:00,52.39,52.61,52.33,52.55,132620.0,43.6675,43.8509,43.6175,43.8009,132620.0
2020-08-31 10:30:00,52.55,52.65,52.33,52.33,114455.0,43.8009,43.8842,43.6175,43.6175,114455.0
2020-08-31 11:00:00,52.32,52.4,52.22,52.24,98034.0,43.6092,43.6759,43.5258,43.5425,98034.0
2020-08-31 11:30:00,52.24,52.43,52.22,52.37,76309.0,43.5425,43.7009,43.5258,43.6509,76309.0
2020-08-31 12:00:00,52.36,52.38,52.15,52.16,84090.0,43.6425,43.6592,43.4675,43.4758,84090.0
2020-08-31 12:30:00,52.17,52.24,52.1,52.18,76169.0,43.4842,43.5425,43.4258,43.4925,76169.0
2020-08-31 13:00:00,52.19,52.26,52.16,52.22,71524.0,43.5008,43.5592,43.4758,43.5258,71524.0
2020-08-31 13:30:00,52.23,52.25,52.04,52.1,94779.0,43.5342,43.5508,43.3758,43.4258,94779.0
2020-08-31 14:00:00,52.1,52.2,52.08,52.12,101720.0,43.4258,43.5092,43.4091,43.4425,101720.0
2020-08-31 14:30:00,52.12,52.22,52.08,52.19,72348.0,43.4425,43.5258,43.4091,43.5008,72348.0
2020-08-31 15:00:00,52.19,52.24,52.1,52.24,121061.0,43.5008,43.5425,43.4258,43.5425,121061.0
2020-08-31 15:30:00,52.23,52.38,52.15,52.18,520814.0,43.5342,43.6592,43.4675,43.4925,520814.0
2020-09-01 09:30:00,52.02,52.32,51.75,52.03,346292.0,43.3591,43.6092,43.1341,43.3675,346292.0
2020-09-01 10:00:00,52.05,52.11,51.6,51.68,272042.0,43.3841,43.4341,43.0091,43.0757,272042.0
2020-09-01 10:30:00,51.67,51.93,51.63,51.72,115926.0,43.0674,43.2841,43.0341,43.1091,115926.0
2020-09-01 11:00:00,51.71,51.81,51.58,51.62,177460.0,43.1007,43.1841,42.9924,43.0257,177460.0
2020-09-01 11:30:00,51.63,51.72,51.59,51.65,121893.0,43.0341,43.1091,43.0007,43.0507,121893.0
2020-09-01 12:00:00,51.66,51.87,51.64,51.85,114194.0,43.0591,43.2341,43.0424,43.2174,114194.0
2020-09-01 12:30:00,51.84,51.85,51.75,51.81,77908.0,43.2091,43.2174,43.1341,43.1841,77908.0
2020-09-01 13:00:00,51.82,51.82,51.67,51.73,99607.0,43.1924,43.1924,43.0674,43.1174,99607.0
2020-09-01 13:30:00,51.74,51.8,51.68,51.76,179401.0,43.1257,43.1758,43.0757,43.1424,179401.0
2020-09-01 14:00:00,51.77,51.83,51.74,51.79,87806.0,43.1508,43.2008,43.1257,43.1674,87806.0
2020-09-01 14:30:00,51.8,51.88,51.69,51.71,89360.0,43.1758,43.2424,43.0841,43.1007,89360.0
2020-09-01 15:00:00,51.7,51.72,51.61,51.62,138973.0,43.0924,43.1091,43.0174,43.0257,138973.0
2020-09-01 15:30:00,51.63,51.83,51.62,51.81,422706.0,43.0341,43.2008,43.0257,43.1841,422706.0
2020-09-02 09:30:00,51.82,52.58,51.61,52.49,323255.0,43.1924,43.8259,43.0174,43.7509,323255.0
2020-09-02 10:00:00,52.49,52.64,52.31,52.36,385978.0,43.7509,43.8759,43.6008,43.6425,385978.0
2020-09-02 10:30:00,52.36,52.69,52.35,52.66,170455.0,43.6425,43.9176,43.6342,43.8926,170455.0
2020-09-02 11:00:00,52.67,53.21,52.6,53.08,288634.0,43.9009,44.351,43.8426,44.2426,288634.0
2020-09-02 11:30:00,53.09,53.42,53.05,53.28,224209.0,44.251,44.526,44.2176,44.4093,224209.0
2020-09-02 12:00:00,53.28,53.33,53.05,53.12,149419.0,44.4093,44.451,44.2176,44.276,149419.0
2020-09-02 12:30:00,53.11,53.34,53.08,53.31,155185.0,44.2677,44.4594,44.2426,44.4344,155185.0
2020-09-02 13:00:00,53.3,53.31,53.22,53.25,134794.0,44.426,44.4344,44.3593,44.3843,134794.0
2020-09-02 13:30:00,53.25,53.27,53.14,53.16,132433.0,44.3843,44.401,44.2927,44.3093,132433.0
2020-09-02 14:00:00,53.16,53.3,53.05,53.28,153146.0,44.3093,44.426,44.2176,44.4093,153146.0
2020-09-02 14:30:00,53.28,53.28,53.18,53.27,153955.0,44.4093,44.4093,44.326,44.401,153955.0
2020-09-02 15:00:00,53.27,53.36,53.25,53.36,198978.0,44.401,44.476,44.3843,44.476,198978.0
2020-09-02 15:30:00,53.36,53.49,53.2,53.2,527265.0,44.476,44.5844,44.3427,44.3427,527265.0
2020-09-03 09:30:00,53.41,53.94,53.39,53.77,344686.0,44.5177,44.9595,44.501,44.8178,344686.0
2020-09-03 10:00:00,53.78,53.78,53.48,53.65,176357.0,44.8261,44.8261,44.5761,44.7177,176357.0
2020-09-03 10:30:00,53.63,53.75,53.53,53.58,263918.0,44.7011,44.8011,44.6177,44.6594,263918.0
2020-09-03 11:00:00,53.6,53.62,52.99,53.12,344766.0,44.6761,44.6927,44.1676,44.276,344766.0
2020-09-03 11:30:00,53.12,53.29,53.02,53.11,130761.0,44.276,44.4177,44.1926,44.2677,130761.0
2020-09-03 12:00:00,53.09,53.24,52.93,53.01,137493.0,44.251,44.376,44.1176,44.1843,137493.0
2020-09-03 12:30:00,53.01,53.05,52.72,52.74,163660.0,44.1843,44.2176,43.9426,43.9593,163660.0
2020-09-03 13:00:00,52.75,52.77,52.4,52.51,174503.0,43.9676,43.9843,43.6759,43.7675,174503.0
2020-09-03 13:30:00,52.49,52.51,52.31,52.48,137394.0,43.7509,43.7675,43.6008,43.7425,137394.0
2020-09-03 14:00:00,52.47,52.57,52.35,52.5,119458.0,43.7342,43.8176,43.6342,43.7592,119458.0
2020-09-03 14:30:00,52.51,52.68,52.31,52.32,142909.0,43.7675,43.9092,43.6008,43.6092,142909.0
2020-09-03 15:00:00,52.34,52.41,52.24,52.27,194738.0,43.6259,43.6842,43.5425,43.5675,194738.0
2020-09-03 15:30:00,52.27,52.64,52.19,52.58,642287.0,43.5675,43.8759,43.5008,43.8259,642287.0
2020-09-04 09:30:00,52.71,52.87,52.3,52.63,283700.0,43.9342,44.0676,43.5925,43.8676,283700.0
2020-09-04 10:00:00,52.63,52.79,52.41,52.46,176606.0,43.8676,44.0009,43.6842,43.7259,176606.0
2020-09-04 10:30:00,52.48,52.67,52.2,52.33,208100.0,43.7425,43.9009,43.5092,43.6175,208100.0
2020-09-04 11:00:00,52.32,52.37,51.79,51.91,320716.0,43.6092,43.6509,43.1674,43.2674,320716.0
2020-09-04 11:30:00,51.91,51.97,51.52,51.55,268490.0,43.2674,43.3175,42.9424,42.9674,268490.0
2020-09-04 12:00:00,51.54,52.0,51.52,51.99,172867.0,42.959,43.3425,42.9424,43.3341,172867.0
2020-09-04 12:30:00,51.99,52.26,51.93,52.23,119442.0,43.3341,43.5592,43.2841,43.5342,119442.0
2020-09-04 13:00:00,52.23,52.37,52.16,52.27,70912.0,43.5342,43.6509,43.4758,43.5675,70912.0
2020-09-04 13:30:00,52.26,52.3,52.16,52.23,87384.0,43.5592,43.5925,43.4758,43.5342,87384.0
2020-09-04 14:00:00,52.22,52.28,52.14,52.26,107940.0,43.5258,43.5758,43.4591,43.5592,107940.0
2020-09-04 14:30:00,52.27,52.58,52.18,52.47,109454.0,43.5675,43.8259,43.4925,43.7342,109454.0
2020-09-04 15:00:00,52.48,52.55,52.3,52.45,143700.0,43.7425,43.8009,43.5925,43.7175,143700.0
2020-09-04 15:30:00,52.46,52.47,52.22,52.29,318319.0,43.7259,43.7342,43.5258,43.5842,318319.0
2020-09-08 09:30:00,52.43,52.67,51.96,52.22,734029.0,43.7009,43.9009,43.3091,43.5258,734029.0
2020-09-08 10:00:00,52.22,52.23,51.87,51.95,378352.0,43.5258,43.5342,43.2341,43.3008,378352.0
2020-09-08 10:30:00,51.94,52.16,51.88,52.08,406714.0,43.2924,43.4758,43.2424,43.4091,406714.0
2020-09-08 11:00:00,52.08,52.42,52.05,52.3,248464.0,43.4091,43.6925,43.3841,43.5925,248464.0
2020-09-08 11:30:00,52.3,52.43,52.21,52.28,251122.0,43.5925,43.7009,43.5175,43.5758,251122.0
2020-09-08 12:00:00,52.28,52.81,52.26,52.63,341652.0,43.5758,44.0176,43.5592,43.8676,341652.0
2020-09-08 12:30:00,52.63,52.79,52.56,52.78,207179.0,43.8676,44.0009,43.8092,43.9926,207179.0
2020-09-08 13:00:00,52.78,53.2,52.76,53.2,231551.0,43.9926,44.3427,43.9759,44.3427,231551.0
2020-09-08 13:30:00,53.19,53.33,53.08,53.27,266445.0,44.3343,44.451,44.2426,44.401,266445.0
2020-09-08 14:00:00,53.27,53.28,53.06,53.13,205899.0,44.401,44.4093,44.226,44.2843,205899.0
2020-09-08 14:30:00,53.13,53.14,52.72,52.93,374872.0,44.2843,44.2927,43.9426,44.1176,374872.0
2020-09-08 15:00:00,52.93,52.99,52.69,52.95,345917.0,44.1176,44.1676,43.9176,44.1343,345917.0
2020-09-08 15:30:00,52.96,53.24,52.81,52.84,1057070.0,44.1426,44.376,44.0176,44.0426,1057070.0
2020-09-09 09:30:00,53.16,53.81,53.07,53.66,384210.0,44.3093,44.8511,44.2343,44.7261,384210.0
2020-09-09 10:00:00,53.67,53.8,53.4,53.41,308189.0,44.7344,44.8428,44.5094,44.5177,308189.0
2020-09-09 10:30:00,53.4,53.44,53.13,53.16,261465.0,44.5094,44.5427,44.2843,44.3093,261465.0
2020-09-09 11:00:00,53.17,53.37,53.1,53.33,146612.0,44.3177,44.4844,44.2593,44.451,146612.0
2020-09-09 11:30:00,53.32,53.44,53.17,53.22,111820.0,44.4427,44.5427,44.3177,44.3593,111820.0
2020-09-09 12:00:00,53.23,53.34,53.19,53.27,155547.0,44.3677,44.4594,44.3343,44.401,155547.0
2020-09-09 12:30:00,53.28,53.37,53.19,53.2,128968.0,44.4093,44.4844,44.3343,44.3427,128968.0
2020-09-09 13:00:00,53.2,53.48,53.2,53.4,114027.0,44.3427,44.5761,44.3427,44.5094,114027.0
2020-09-09 13:30:00,53.41,53.55,53.38,53.4,156194.0,44.5177,44.6344,44.4927,44.5094,156194.0
2020-09-09 14:00:00,53.41,53.48,53.31,53.36,132485.0,44.5177,44.5761,44.4344,44.476,132485.0
2020-09-09 14:30:00,53.36,53.47,53.36,53.43,136012.0,44.476,44.5677,44.476,44.5344,136012.0
2020-09-09 15:00:00,53.42,53.48,53.27,53.3,219815.0,44.526,44.5761,44.401,44.426,219815.0
2020-09-09 15:30:00,53.28,53.32,52.67,52.85,680047.0,44.4093,44.4427,43.9009,44.0509,680047.0
2020-09-10 09:30:00,52.06,52.11,51.41,51.52,856605.0,43.3925,43.4341,42.8507,42.9424,856605.0
2020-09-10 10:00:00,51.52,51.91,51.4,51.78,459136.0,42.9424,43.2674,42.8424,43.1591,459136.0
2020-09-10 10:30:00,51.78,51.91,51.6,51.64,357929.0,43.1591,43.2674,43.0091,43.0424,357929.0
2020-09-10 11:00:00,51.64,51.96,51.55,51.9,302859.0,43.0424,43.3091,42.9674,43.2591,302859.0
2020-09-10 11:30:00,51.91,51.98,51.63,51.64,215046.0,43.2674,43.3258,43.0341,43.0424,215046.0
2020-09-10 12:00:00,51.63,51.77,51.58,51.74,167875.0,43.0341,43.1508,42.9924,43.1257,167875.0
2020-09-10 12:30:00,51.74,51.78,51.51,51.72,205109.0,43.1257,43.1591,42.934,43.1091,205109.0
2020-09-10 13:00:00,51.72,51.88,51.7,51.78,219971.0,43.1091,43.2424,43.0924,43.1591,219971.0
2020-09-10 13:30:00,51.78,51.96,51.78,51.89,213220.0,43.1591,43.3091,43.1591,43.2508,213220.0
2020-09-10 14:00:00,51.88,52.0,51.58,51.63,244209.0,43.2424,43.3425,42.9924,43.0341,244209.0
2020-09-10 14:30:00,51.62,51.86,51.53,51.8,256855.0,43.0257,43.2258,42.9507,43.1758,256855.0
2020-09-10 15:00:00,51.82,51.9,51.6,51.76,295165.0,43.1924,43.2591,43.0091,43.1424,295165.0
2020-09-10 15:30:00,51.75,51.91,51.52,51.55,827083.0,43.1341,43.2674,42.9424,42.9674,827083.0
2020-09-11 09:30:00,51.53,51.63,51.21,51.35,378195.0,42.9507,43.0341,42.684,42.8007,378195.0
2020-09-11 10:00:00,51.35,51.49,51.21,51.38,239019.0,42.8007,42.9174,42.684,42.8257,239019.0
2020-09-11 10:30:00,51.39,51.56,51.35,51.4,124009.0,42.834,42.9757,42.8007,42.8424,124009.0
2020-09-11 11:00:00,51.41,51.59,51.34,51.54,168510.0,42.8507,43.0007,42.7923,42.959,168510.0
2020-09-11 11:30:00,51.53,51.7,51.45,51.66,153103.0,42.9507,43.0924,42.884,43.0591,153103.0
2020-09-11 12:00:00,51.66,51.89,51.59,51.86,130258.0,43.0591,43.2508,43.0007,43.2258,130258.0
2020-09-11 12:30:00,51.84,51.92,51.75,51.77,158273.0,43.2091,43.2758,43.1341,43.1508,158273.0
2020-09-11 13:00:00,51.78,51.86,51.58,51.6,185508.0,43.1591,43.2258,42.9924,43.0091,185508.0
2020-09-11 13:30:00,51.6,51.68,51.51,51.55,155971.0,43.0091,43.0757,42.934,42.9674,155971.0
2020-09-11 14:00:00,51.55,51.79,51.49,51.71,180723.0,42.9674,43.1674,42.9174,43.1007,180723.0
2020-09-11 14:30:00,51.71,51.92,51.7,51.85,173737.0,43.1007,43.2758,43.0924,43.2174,173737.0
2020-09-11 15:00:00,51.84,51.92,51.67,51.89,205141.0,43.2091,43.2758,43.0674,43.2508,205141.0
2020-09-11 15:30:00,51.89,51.96,51.75,51.76,447742.0,43.2508,43.3091,43.1341,43.1424,447742.0
2020-09-14 09:30:00,51.99,52.71,51.99,52.71,232164.0,43.3341,43.9342,43.3341,43.9342,232164.0
2020-09-14 10:00:00,52.71,52.87,52.56,52.72,246389.0,43.9342,44.0676,43.8092,43.9426,246389.0
2020-09-14 10:30:00,52.72,52.85,52.63,52.65,157768.0,43.9426,44.0509,43.8676,43.8842,157768.0
2020-09-14 11:00:00,52.65,52.68,52.51,52.61,125357.0,43.8842,43.9092,43.7675,43.8509,125357.0
2020-09-14 11:30:00,52.61,52.84,52.6,52.83,147780.0,43.8509,44.0426,43.8426,44.0343,147780.0
2020-09-14 12:00:00,52.84,53.05,52.8,53.02,191089.0,44.0426,44.2176,44.0093,44.1926,191089.0
2020-09-14 12:30:00,53.01,53.1,52.98,53.01,93216.0,44.1843,44.2593,44.1593,44.1843,93216.0
2020-09-14 13:00:00,53.01,53.07,52.95,53.05,109463.0,44.1843,44.2343,44.1343,44.2176,109463.0
2020-09-14 13:30:00,53.06,53.14,53.0,53.14,113794.0,44.226,44.2927,44.176,44.2927,113794.0
2020-09-14 14:00:00,53.14,53.19,53.05,53.14,148220.0,44.2927,44.3343,44.2176,44.2927,148220.0
2020-09-14 14:30:00,53.14,53.16,52.89,53.02,142979.0,44.2927,44.3093,44.0843,44.1926,142979.0
2020-09-14 15:00:00,53.02,53.03,52.73,52.87,208523.0,44.1926,44.201,43.9509,44.0676,208523.0
2020-09-14 15:30:00,52.87,53.07,52.81,52.87,572967.0,44.0676,44.2343,44.0176,44.0676,572967.0
2020-09-15 09:30:00,53.12,53.39,53.1,53.31,232181.0,44.276,44.501,44.2593,44.4344,232181.0
2020-09-15 10:00:00,53.3,53.68,53.3,53.49,208460.0,44.426,44.7428,44.426,44.5844,208460.0
2020-09-15 10:30:00,53.5,53.8,53.49,53.75,163733.0,44.5927,44.8428,44.5844,44.8011,163733.0
2020-09-15 11:00:00,53.74,53.77,53.43,53.49,163315.0,44.7928,44.8178,44.5344,44.5844,163315.0
2020-09-15 11:30:00,53.48,53.49,53.32,53.35,109763.0,44.5761,44.5844,44.4427,44.4677,109763.0
2020-09-15 12:00:00,53.34,53.35,53.19,53.25,115684.0,44.4594,44.4677,44.3343,44.3843,115684.0
2020-09-15 12:30:00,53.25,53.26,53.14,53.21,74031.0,44.3843,44.3927,44.2927,44.351,74031.0
2020-09-15 13:00:00,53.21,53.34,53.17,53.29,91711.0,44.351,44.4594,44.3177,44.4177,91711.0
2020-09-15 13:30:00,53.28,53.28,53.03,53.05,87759.0,44.4093,44.4093,44.201,44.2176,87759.0
2020-09-15 14:00:00,53.05,53.08,52.96,53.02,107321.0,44.2176,44.2426,44.1426,44.1926,107321.0
2020-09-15 14:30:00,53.03,53.05,52.89,52.95,126632.0,44.201,44.2176,44.0843,44.1343,126632.0
2020-09-15 15:00:00,52.95,52.96,52.76,52.79,144769.0,44.1343,44.1426,43.9759,44.0009,144769.0
2020-09-15 15:30:00,52.8,53.08,52.74,52.99,516264.0,44.0093,44.2426,43.9593,44.1676,516264.0
2020-09-16 09:30:00,52.8,53.22,52.8,53.12,182221.0,44.0093,44.3593,44.0093,44.276,182221.0
2020-09-16 10:00:00,53.1,53.49,53.09,53.34,119825.0,44.2593,44.5844,44.251,44.4594,119825.0
2020-09-16 10:30:00,53.34,53.56,53.32,53.55,165208.0,44.4594,44.6427,44.4427,44.6344,165208.0
2020-09-16 11:00:00,53.54,53.55,53.43,53.52,114422.0,44.6261,44.6344,44.5344,44.6094,114422.0
2020-09-16 11:30:00,53.49,53.5,53.3,53.37,65826.0,44.5844,44.5927,44.426,44.4844,65826.0
2020-09-16 12:00:00,53.37,53.47,53.31,53.33,84135.0,44.4844,44.5677,44.4344,44.451,84135.0
2020-09-16 12:30:00,53.33,53.37,53.25,53.26,59242.0,44.451,44.4844,44.3843,44.3927,59242.0
2020-09-16 13:00:00,53.25,53.34,53.25,53.3,60456.0,44.3843,44.4594,44.3843,44.426,60456.0
2020-09-16 13:30:00,53.29,53.57,53.26,53.55,162588.0,44.4177,44.6511,44.3927,44.6344,162588.0
2020-09-16 14:00:00,53.54,53.79,53.47,53.7,133133.0,44.6261,44.8344,44.5677,44.7594,133133.0
2020-09-16 14:30:00,53.69,53.82,53.4,53.41,148213.0,44.7511,44.8594,44.5094,44.5177,148213.0
2020-09-16 15:00:00,53.43,53.49,53.11,53.28,172399.0,44.5344,44.5844,44.2677,44.4093,172399.0
2020-09-16 15:30:00,53.28,53.6,53.2,53.3,457277.0,44.4093,44.6761,44.3427,44.426,457277.0
2020-09-17 09:30:00,52.98,53.01,52.56,52.72,203226.0,44.1593,44.1843,43.8092,43.9426,203226.0
2020-09-17 10:00:00,52.72,53.44,52.7,53.37,450279.0,43.9426,44.5427,43.9259,44.4844,450279.0
2020-09-17 10:30:00,53.38,53.47,53.2,53.21,136404.0,44.4927,44.5677,44.3427,44.351,136404.0
2020-09-17 11:00:00,53.21,53.4,53.16,53.19,225047.0,44.351,44.5094,44.3093,44.3343,225047.0
2020-09-17 11:30:00,53.18,53.27,53.11,53.18,107369.0,44.326,44.401,44.2677,44.326,107369.0
2020-09-17 12:00:00,53.18,53.2,52.84,53.02,126741.0,44.326,44.3427,44.0426,44.1926,126741.0
2020-09-17 12:30:00,53.02,53.25,52.99,53.17,133683.0,44.1926,44.3843,44.1676,44.3177,133683.0
2020-09-17 13:00:00,53.18,53.18,52.93,52.94,80661.0,44.326,44.326,44.1176,44.126,80661.0
2020-09-17 13:30:00,52.94,52.98,52.8,52.9,114485.0,44.126,44.1593,44.0093,44.0926,114485.0
2020-09-17 14:00:00,52.9,53.19,52.9,53.09,318375.0,44.0926,44.3343,44.0926,44.251,318375.0
2020-09-17 14:30:00,53.09,53.25,53.04,53.21,94070.0,44.251,44.3843,44.2093,44.351,94070.0
2020-09-17 15:00:00,53.2,53.3,53.06,53.16,158520.0,44.3427,44.426,44.226,44.3093,158520.0
2020-09-17 15:30:00,53.15,53.55,53.15,53.54,540713.0,44.301,44.6344,44.301,44.6261,540713.0
2020-09-18 09:30:00,53.15,53.49,53.09,53.35,1115939.0,44.301,44.5844,44.251,44.4677,1115939.0
2020-09-18 10:00:00,53.35,53.4,52.94,53.07,157977.0,44.4677,44.5094,44.126,44.2343,157977.0
2020-09-18 10:30:00,53.07,53.07,52.84,52.91,145211.0,44.2343,44.2343,44.0426,44.101,145211.0
2020-09-18 11:00:00,52.91,52.99,52.81,52.96,139213.0,44.101,44.1676,44.0176,44.1426,139213.0
2020-09-18 11:30:00,52.96,53.27,52.93,53.16,150951.0,44.1426,44.401,44.1176,44.3093,150951.0
2020-09-18 12:00:00,53.16,53.36,53.14,53.27,134857.0,44.3093,44.476,44.2927,44.401,134857.0
2020-09-18 12:30:00,53.26,53.26,52.97,53.01,148908.0,44.3927,44.3927,44.151,44.1843,148908.0
2020-09-18 13:00:00,53.01,53.09,52.96,53.0,195423.0,44.1843,44.251,44.1426,44.176,195423.0
2020-09-18 13:30:00,53.0,53.04,52.76,53.01,203800.0,44.176,44.2093,43.9759,44.1843,203800.0
2020-09-18 14:00:00,53.0,53.01,52.76,52.88,148810.0,44.176,44.1843,43.9759,44.0759,148810.0
2020-09-18 14:30:00,52.88,52.91,52.71,52.77,152566.0,44.0759,44.101,43.9342,43.9843,152566.0
2020-09-18 15:00:00,52.77,53.06,52.76,53.05,175797.0,43.9843,44.226,43.9759,44.2176,175797.0
2020-09-18 15:30:00,53.05,53.13,52.81,52.82,678417.0,44.2176,44.2843,44.0176,44.0259,678417.0
2020-09-21 09:30:00,52.72,53.07,52.53,52.81,319726.0,43.9426,44.2343,43.7842,44.0176,319726.0
2020-09-21 10:00:00,52.79,52.85,52.2,52.62,433153.0,44.0009,44.0509,43.5092,43.8592,433153.0
2020-09-21 10:30:00,52.63,53.04,52.58,52.96,240757.0,43.8676,44.2093,43.8259,44.1426,240757.0
2020-09-21 11:00:00,52.93,53.15,52.82,52.87,244636.0,44.1176,44.301,44.0259,44.0676,244636.0
2020-09-21 11:30:00,52.87,52.95,52.61,52.66,299971.0,44.0676,44.1343,43.8509,43.8926,299971.0
2020-09-21 12:00:00,52.66,52.77,52.55,52.62,103390.0,43.8926,43.9843,43.8009,43.8592,103390.0
2020-09-21 12:30:00,52.61,52.63,52.38,52.45,158653.0,43.8509,43.8676,43.6592,43.7175,158653.0
2020-09-21 13:00:00,52.45,52.56,52.38,52.55,97104.0,43.7175,43.8092,43.6592,43.8009,97104.0
2020-09-21 13:30:00,52.55,52.7,52.51,52.68,130132.0,43.8009,43.9259,43.7675,43.9092,130132.0
2020-09-21 14:00:00,52.67,52.68,52.46,52.48,129742.0,43.9009,43.9092,43.7259,43.7425,129742.0
2020-09-21 14:30:00,52.47,52.56,52.33,52.51,161421.0,43.7342,43.8092,43.6175,43.7675,161421.0
2020-09-21 15:00:00,52.51,52.92,52.49,52.88,202034.0,43.7675,44.1093,43.7509,44.0759,202034.0
2020-09-21 15:30:00,52.89,53.04,52.76,53.03,636438.0,44.0843,44.2093,43.9759,44.201,636438.0
2020-09-22 09:30:00,52.94,53.27,52.78,52.87,269407.0,44.126,44.401,43.9926,44.0676,269407.0
2020-09-22 10:00:00,52.87,53.39,52.86,53.38,171719.0,44.0676,44.501,44.0593,44.4927,171719.0
2020-09-22 10:30:00,53.38,53.38,52.92,52.93,119883.0,44.4927,44.4927,44.1093,44.1176,119883.0
2020-09-22 11:00:00,52.93,52.99,52.7,52.85,112112.0,44.1176,44.1676,43.9259,44.0509,112112.0
2020-09-22 11:30:00,52.87,52.95,52.7,52.95,134650.0,44.0676,44.1343,43.9259,44.1343,134650.0
2020-09-22 12:00:00,52.95,53.26,52.92,53.21,140584.0,44.1343,44.3927,44.1093,44.351,140584.0
2020-09-22 12:30:00,53.21,53.33,53.16,53.23,82256.0,44.351,44.451,44.3093,44.3677,82256.0
2020-09-22 13:00:00,53.24,53.44,53.22,53.42,82882.0,44.376,44.5427,44.3593,44.526,82882.0
2020-09-22 13:30:00,53.39,53.57,53.39,53.57,97344.0,44.501,44.6511,44.501,44.6511,97344.0
2020-09-22 14:00:00,53.57,53.67,53.49,53.5,97079.0,44.6511,44.7344,44.5844,44.5927,97079.0
2020-09-22 14:30:00,53.5,53.53,53.41,53.44,208885.0,44.5927,44.6177,44.5177,44.5427,208885.0
2020-09-22 15:00:00,53.44,53.48,53.23,53.29,169272.0,44.5427,44.5761,44.3677,44.4177,169272.0
2020-09-22 15:30:00,53.29,53.3,53.07,53.13,444059.0,44.4177,44.426,44.2343,44.2843,444059.0
2020-09-23 09:30:00,53.3,53.3,52.94,53.03,162683.0,44.426,44.426,44.126,44.201,162683.0
2020-09-23 10:00:00,53.04,53.24,53.01,53.12,84702.0,44.2093,44.376,44.1843,44.276,84702.0
2020-09-23 10:30:00,53.12,53.19,52.98,53.1,71508.0,44.276,44.3343,44.1593,44.2593,71508.0
2020-09-23 11:00:00,53.11,53.2,52.92,52.95,99027.0,44.2677,44.3427,44.1093,44.1343,99027.0
2020-09-23 11:30:00,52.96,53.1,52.9,52.98,64474.0,44.1426,44.2593,44.0926,44.1593,64474.0
2020-09-23 12:00:00,52.96,53.06,52.9,53.05,87016.0,44.1426,44.226,44.0926,44.2176,87016.0
2020-09-23 12:30:00,53.04,53.22,53.03,53.16,104233.0,44.2093,44.3593,44.201,44.3093,104233.0
2020-09-23 13:00:00,53.17,53.26,53.09,53.19,143211.0,44.3177,44.3927,44.251,44.3343,143211.0
2020-09-23 13:30:00,53.18,53.21,53.03,53.07,77848.0,44.326,44.351,44.201,44.2343,77848.0
2020-09-23 14:00:00,53.06,53.06,52.67,52.72,130500.0,44.226,44.226,43.9009,43.9426,130500.0
2020-09-23 14:30:00,52.71,52.81,52.61,52.69,146036.0,43.9342,44.0176,43.8509,43.9176,146036.0
2020-09-23 15:00:00,52.69,52.77,52.58,52.72,215285.0,43.9176,43.9843,43.8259,43.9426,215285.0
2020-09-23 15:30:00,52.7,52.72,52.48,52.53,493693.0,43.9259,43.9426,43.7425,43.7842,493693.0
2020-09-24 09:30:00,52.53,52.63,52.06,52.24,221909.0,43.7842,43.8676,43.3925,43.5425,221909.0
2020-09-24 10:00:00,52.23,52.55,52.22,52.24,146162.0,43.5342,43.8009,43.5258,43.5425,146162.0
2020-09-24 10:30:00,52.26,52.26,52.03,52.22,155532.0,43.5592,43.5592,43.3675,43.5258,155532.0
2020-09-24 11:00:00,52.22,52.33,52.01,52.06,147417.0,43.5258,43.6175,43.3508,43.3925,147417.0
2020-09-24 11:30:00,52.05,52.51,52.01,52.5,87077.0,43.3841,43.7675,43.3508,43.7592,87077.0
2020-09-24 12:00:00,52.51,52.85,52.47,52.83,114171.0,43.7675,44.0509,43.7342,44.0343,114171.0
2020-09-24 12:30:00,52.84,52.88,52.61,52.85,74718.0,44.0426,44.0759,43.8509,44.0509,74718.0
2020-09-24 13:00:00,52.85,53.19,52.85,53.06,73422.0,44.0509,44.3343,44.0509,44.226,73422.0
2020-09-24 13:30:00,53.06,53.18,52.98,53.01,85050.0,44.226,44.326,44.1593,44.1843,85050.0
2020-09-24 14:00:00,53.03,53.07,52.79,52.87,101272.0,44.201,44.2343,44.0009,44.0676,101272.0
2020-09-24 14:30:00,52.88,52.98,52.64,52.68,171200.0,44.0759,44.1593,43.8759,43.9092,171200.0
2020-09-24 15:00:00,52.69,52.85,52.61,52.69,194530.0,43.9176,44.0509,43.8509,43.9176,194530.0
2020-09-24 15:30:00,52.68,53.12,52.66,53.03,630403.0,43.9092,44.276,43.8926,44.201,630403.0
2020-09-25 09:30:00,52.7,53.29,52.53,53.02,236605.0,43.9259,44.4177,43.7842,44.1926,236605.0
2020-09-25 10:00:00,53.02,53.16,52.66,53.05,175756.0,44.1926,44.3093,43.8926,44.2176,175756.0
2020-09-25 10:30:00,53.05,53.31,52.88,53.28,142578.0,44.2176,44.4344,44.0759,44.4093,142578.0
2020-09-25 11:00:00,53.29,53.34,53.11,53.22,148273.0,44.4177,44.4594,44.2677,44.3593,148273.0
2020-09-25 11:30:00,53.22,53.27,53.08,53.1,73696.0,44.3593,44.401,44.2426,44.2593,73696.0
2020-09-25 12:00:00,53.09,53.18,53.07,53.14,84479.0,44.251,44.326,44.2343,44.2927,84479.0
2020-09-25 12:30:00,53.14,53.37,53.14,53.35,77736.0,44.2927,44.4844,44.2927,44.4677,77736.0
2020-09-25 13:00:00,53.34,53.52,53.28,53.39,139699.0,44.4594,44.6094,44.4093,44.501,139699.0
2020-09-25 13:30:00,53.39,53.59,53.39,53.53,117309.0,44.501,44.6677,44.501,44.6177,117309.0
2020-09-25 14:00:00,53.52,53.69,53.49,53.67,112219.0,44.6094,44.7511,44.5844,44.7344,112219.0
2020-09-25 14:30:00,53.67,53.7,53.55,53.69,97988.0,44.7344,44.7594,44.6344,44.7511,97988.0
2020-09-25 15:00:00,53.68,53.86,53.67,53.82,170233.0,44.7428,44.8928,44.7344,44.8594,170233.0
2020-09-25 15:30:00,53.8,53.85,53.51,53.82,554124.0,44.8428,44.8844,44.6011,44.8594,554124.0
2020-09-28 09:30:00,54.0,54.22,53.67,53.81,390193.0,45.0095,45.1928,44.7344,44.8511,390193.0
2020-09-28 10:00:00,53.82,54.37,53.71,54.2,214432.0,44.8594,45.3179,44.7678,45.1762,214432.0
2020-09-28 10:30:00,54.22,54.41,54.12,54.4,215159.0,45.1928,45.3512,45.1095,45.3429,215159.0
2020-09-28 11:00:00,54.39,54.51,54.3,54.47,265171.0,45.3345,45.4346,45.2595,45.4012,265171.0
2020-09-28 11:30:00,54.48,54.7,54.46,54.67,331847.0,45.4096,45.5929,45.3929,45.5679,331847.0
2020-09-28 12:00:00,54.67,54.67,54.42,54.44,114442.0,45.5679,45.5679,45.3595,45.3762,114442.0
2020-09-28 12:30:00,54.44,54.46,54.3,54.33,77826.0,45.3762,45.3929,45.2595,45.2845,77826.0
2020-09-28 13:00:00,54.32,54.33,54.16,54.2,74600.0,45.2762,45.2845,45.1428,45.1762,74600.0
2020-09-28 13:30:00,54.19,54.35,54.18,54.23,136601.0,45.1678,45.3012,45.1595,45.2012,136601.0
2020-09-28 14:00:00,54.23,54.28,54.11,54.14,148134.0,45.2012,45.2429,45.1012,45.1262,148134.0
2020-09-28 14:30:00,54.14,54.22,54.0,54.08,175773.0,45.1262,45.1928,45.0095,45.0762,175773.0
2020-09-28 15:00:00,54.08,54.08,53.79,53.86,268193.0,45.0762,45.0762,44.8344,44.8928,268193.0
2020-09-28 15:30:00,53.87,53.89,53.61,53.72,614262.0,44.9011,44.9178,44.6844,44.7761,614262.0
2020-09-29 09:30:00,53.95,54.14,53.8,53.91,180113.0,44.9678,45.1262,44.8428,44.9345,180113.0
2020-09-29 10:00:00,53.93,54.17,53.86,54.12,170911.0,44.9511,45.1512,44.8928,45.1095,170911.0
2020-09-29 10:30:00,54.12,54.18,53.62,53.68,182774.0,45.1095,45.1595,44.6927,44.7428,182774.0
2020-09-29 11:00:00,53.69,53.71,53.41,53.43,140863.0,44.7511,44.7678,44.5177,44.5344,140863.0
2020-09-29 11:30:00,53.43,53.63,53.31,53.31,151925.0,44.5344,44.7011,44.4344,44.4344,151925.0
2020-09-29 12:00:00,53.31,53.37,53.22,53.3,100267.0,44.4344,44.4844,44.3593,44.426,100267.0
2020-09-29 12:30:00,53.31,53.4,53.23,53.34,93009.0,44.4344,44.5094,44.3677,44.4594,93009.0
2020-09-29 13:00:00,53.34,53.49,53.33,53.49,80813.0,44.4594,44.5844,44.451,44.5844,80813.0
2020-09-29 13:30:00,53.48,53.7,53.47,53.63,82405.0,44.5761,44.7594,44.5677,44.7011,82405.0
2020-09-29 14:00:00,53.63,53.74,53.56,53.73,84231.0,44.7011,44.7928,44.6427,44.7844,84231.0
2020-09-29 14:30:00,53.73,53.87,53.72,53.86,86256.0,44.7844,44.9011,44.7761,44.8928,86256.0
2020-09-29 15:00:00,53.87,53.98,53.81,53.96,158217.0,44.9011,44.9928,44.8511,44.9761,158217.0
2020-09-29 15:30:00,53.94,54.03,53.69,53.7,413858.0,44.9595,45.0345,44.7511,44.7594,413858.0
2020-09-30 09:30:00,53.98,54.34,53.89,54.05,256273.0,44.9928,45.2929,44.9178,45.0512,256273.0
2020-09-30 10:00:00,54.03,54.24,53.92,54.04,144954.0,45.0345,45.2095,44.9428,45.0428,144954.0
2020-09-30 10:30:00,54.04,54.26,54.02,54.09,118444.0,45.0428,45.2262,45.0261,45.0845,118444.0
2020-09-30 11:00:00,54.09,54.4,53.93,54.25,131131.0,45.0845,45.3429,44.9511,45.2179,131131.0
2020-09-30 11:30:00,54.25,54.26,53.93,53.98,92000.0,45.2179,45.2262,44.9511,44.9928,92000.0
2020-09-30 12:00:00,53.99,54.1,53.88,54.06,92690.0,45.0011,45.0928,44.9095,45.0595,92690.0
2020-09-30 12:30:00,54.05,54.12,53.97,54.01,96896.0,45.0512,45.1095,44.9845,45.0178,96896.0
2020-09-30 13:00:00,54.0,54.13,53.99,54.11,85663.0,45.0095,45.1178,45.0011,45.1012,85663.0
2020-09-30 13:30:00,54.11,54.28,54.1,54.22,102333.0,45.1012,45.2429,45.0928,45.1928,102333.0
2020-09-30 14:00:00,54.23,54.46,54.15,54.31,229540.0,45.2012,45.3929,45.1345,45.2679,229540.0
2020-09-30 14:30:00,54.3,54.33,53.96,54.21,159074.0,45.2595,45.2845,44.9761,45.1845,159074.0
2020-09-30 15:00:00,54.2,54.29,53.88,54.07,204609.0,45.1762,45.2512,44.9095,45.0678,204609.0
2020-09-30 15:30:00,54.08,54.5,53.97,54.21,664124.0,45.0762,45.4262,44.9845,45.1845,664124.0
2020-10-01 09:30:00,54.3,54.47,54.05,54.13,318767.0,45.2595,45.4012,45.0512,45.1178,318767.0
2020-10-01 10:00:00,54.12,54.33,53.97,54.08,235156.0,45.1095,45.2845,44.9845,45.0762,235156.0
2020-10-01 10:30:00,54.09,54.69,54.07,54.68,194851.0,45.0845,45.5846,45.0678,45.5763,194851.0
2020-10-01 11:00:00,54.69,54.72,54.52,54.59,141488.0,45.5846,45.6096,45.4429,45.5012,141488.0
2020-10-01 11:30:00,54.59,54.7,54.49,54.66,133225.0,45.5012,45.5929,45.4179,45.5596,133225.0
2020-10-01 12:00:00,54.66,54.68,54.52,54.64,132906.0,45.5596,45.5763,45.4429,45.5429,132906.0
2020-10-01 12:30:00,54.64,54.74,54.51,54.55,147659.0,45.5429,45.6263,45.4346,45.4679,147659.0
2020-10-01 13:00:00,54.56,54.66,54.54,54.57,107387.0,45.4762,45.5596,45.4596,45.4846,107387.0
2020-10-01 13:30:00,54.58,54.59,54.37,54.4,198264.0,45.4929,45.5012,45.3179,45.3429,198264.0
2020-10-01 14:00:00,54.41,54.49,54.23,54.45,433152.0,45.3512,45.4179,45.2012,45.3846,433152.0
2020-10-01 14:30:00,54.46,54.6,54.44,54.6,112855.0,45.3929,45.5096,45.3762,45.5096,112855.0
2020-10-01 15:00:00,54.59,54.65,54.45,54.51,150883.0,45.5012,45.5513,45.3846,45.4346,150883.0
2020-10-01 15:30:00,54.5,54.66,54.46,54.61,509467.0,45.4262,45.5596,45.3929,45.5179,509467.0
2020-10-02 09:30:00,54.31,54.79,54.09,54.77,232486.0,45.2679,45.6679,45.0845,45.6513,232486.0
2020-10-02 10:00:00,54.78,55.0,54.76,54.98,286685.0,45.6596,45.843,45.6429,45.8263,286685.0
2020-10-02 10:30:00,54.98,55.48,54.95,55.43,467187.0,45.8263,46.2431,45.8013,46.2014,467187.0
2020-10-02 11:00:00,55.43,55.55,55.31,55.48,352049.0,46.2014,46.3014,46.1014,46.2431,352049.0
2020-10-02 11:30:00,55.47,55.59,55.35,55.37,220964.0,46.2347,46.3348,46.1347,46.1514,220964.0
2020-10-02 12:00:00,55.36,55.78,55.36,55.57,334765.0,46.143,46.4931,46.143,46.3181,334765.0
2020-10-02 12:30:00,55.58,56.11,55.57,56.1,317403.0,46.3264,46.7682,46.3181,46.7598,317403.0
2020-10-02 13:00:00,56.09,56.3,56.06,56.23,224103.0,46.7515,46.9265,46.7265,46.8682,224103.0
2020-10-02 13:30:00,56.23,56.25,56.01,56.21,290802.0,46.8682,46.8849,46.6848,46.8515,290802.0
2020-10-02 14:00:00,56.21,56.5,56.16,56.44,696075.0,46.8515,47.0932,46.8099,47.0432,696075.0
2020-10-02 14:30:00,56.44,56.5,56.28,56.46,420419.0,47.0432,47.0932,46.9099,47.0599,420419.0
2020-10-02 15:00:00,56.47,56.57,56.34,56.42,591817.0,47.0682,47.1516,46.9599,47.0266,591817.0
2020-10-02 15:30:00,56.43,56.5,56.21,56.26,934591.0,47.0349,47.0932,46.8515,46.8932,934591.0
2020-10-05 09:30:00,56.32,56.65,56.27,56.49,528838.0,46.9432,47.2183,46.9015,47.0849,528838.0
2020-10-05 10:00:00,56.52,56.64,56.3,56.39,239791.0,47.1099,47.2099,46.9265,47.0016,239791.0
2020-10-05 10:30:00,56.4,56.92,56.35,56.82,425875.0,47.0099,47.4433,46.9682,47.36,425875.0
2020-10-05 11:00:00,56.85,57.23,56.83,57.03,358103.0,47.385,47.7017,47.3683,47.535,358103.0
2020-10-05 11:30:00,57.04,57.15,56.99,57.09,181709.0,47.5433,47.635,47.5017,47.585,181709.0
2020-10-05 12:00:00,57.09,57.17,56.97,57.17,209975.0,47.585,47.6517,47.485,47.6517,209975.0
2020-10-05 12:30:00,57.16,57.29,57.11,57.24,202438.0,47.6434,47.7517,47.6017,47.71,202438.0
2020-10-05 13:00:00,57.25,57.28,57.13,57.14,128185.0,47.7184,47.7434,47.6184,47.6267,128185.0
2020-10-05 13:30:00,57.13,57.25,57.11,57.13,218919.0,47.6184,47.7184,47.6017,47.6184,218919.0
2020-10-05 14:00:00,57.13,57.16,57.01,57.13,188775.0,47.6184,47.6434,47.5183,47.6184,188775.0
2020-10-05 14:30:00,57.13,57.16,57.02,57.13,156612.0,47.6184,47.6434,47.5267,47.6184,156612.0
2020-10-05 15:00:00,57.13,57.28,57.08,57.26,193159.0,47.6184,47.7434,47.5767,47.7267,193159.0
2020-10-05 15:30:00,57.26,57.36,57.09,57.16,628937.0,47.7267,47.8101,47.585,47.6434,628937.0
2020-10-06 09:30:00,57.04,57.43,56.92,57.17,282384.0,47.5433,47.8684,47.4433,47.6517,282384.0
2020-10-06 10:00:00,57.17,57.37,57.07,57.09,141438.0,47.6517,47.8184,47.5683,47.585,141438.0
2020-10-06 10:30:00,57.1,57.52,57.07,57.47,146564.0,47.5934,47.9434,47.5683,47.9018,146564.0
2020-10-06 11:00:00,57.48,57.79,57.47,57.77,112679.0,47.9101,48.1685,47.9018,48.1518,112679.0
2020-10-06 11:30:00,57.77,57.95,57.66,57.87,167937.0,48.1518,48.3018,48.0601,48.2352,167937.0
2020-10-06 12:00:00,57.87,58.21,57.82,58.2,277529.0,48.2352,48.5185,48.1935,48.5102,277529.0
2020-10-06 12:30:00,58.2,58.51,58.15,58.45,241057.0,48.5102,48.7686,48.4685,48.7186,241057.0
2020-10-06 13:00:00,58.46,58.83,58.43,58.65,288642.0,48.7269,49.0353,48.7019,48.8853,288642.0
2020-10-06 13:30:00,58.65,58.69,58.5,58.59,182734.0,48.8853,48.9186,48.7603,48.8353,182734.0
2020-10-06 14:00:00,58.58,58.7,58.47,58.64,157498.0,48.8269,48.927,48.7353,48.877,157498.0
2020-10-06 14:30:00,58.64,58.73,57.99,58.01,435756.0,48.877,48.952,48.3352,48.3518,435756.0
2020-10-06 15:00:00,58.01,58.01,57.68,57.82,346213.0,48.3518,48.3518,48.0768,48.1935,346213.0
2020-10-06 15:30:00,57.82,58.03,57.63,57.82,610129.0,48.1935,48.3685,48.0351,48.1935,610129.0
2020-10-07 09:30:00,58.18,58.36,57.77,58.14,240479.0,48.4935,48.6436,48.1518,48.4602,240479.0
2020-10-07 10:00:00,58.13,58.61,58.1,58.44,191332.0,48.4519,48.852,48.4269,48.7103,191332.0
2020-10-07 10:30:00,58.45,58.46,58.07,58.08,99951.0,48.7186,48.7269,48.4019,48.4102,99951.0
2020-10-07 11:00:00,58.08,58.27,57.93,57.97,98019.0,48.4102,48.5686,48.2852,48.3185,98019.0
2020-10-07 11:30:00,57.98,58.11,57.84,57.96,137768.0,48.3268,48.4352,48.2101,48.3102,137768.0
2020-10-07 12:00:00,57.96,57.99,57.68,57.9,112349.0,48.3102,48.3352,48.0768,48.2602,112349.0
2020-10-07 12:30:00,57.91,57.95,57.77,57.83,73536.0,48.2685,48.3018,48.1518,48.2018,73536.0
2020-10-07 13:00:00,57.83,57.87,57.77,57.87,90626.0,48.2018,48.2352,48.1518,48.2352,90626.0
2020-10-07 13:30:00,57.88,58.0,57.8,57.98,83092.0,48.2435,48.3435,48.1768,48.3268,83092.0
2020-10-07 14:00:00,57.99,58.22,57.93,58.22,85130.0,48.3352,48.5269,48.2852,48.5269,85130.0
2020-10-07 14:30:00,58.22,58.28,58.15,58.24,112088.0,48.5269,48.5769,48.4685,48.5436,112088.0
2020-10-07 15:00:00,58.24,58.33,58.13,58.14,116832.0,48.5436,48.6186,48.4519,48.4602,116832.0
2020-10-07 15:30:00,58.13,58.17,57.79,57.79,506367.0,48.4519,48.4852,48.1685,48.1685,506367.0
2020-10-08 09:30:00,57.95,58.3,57.9,58.25,176661.0,48.3018,48.5936,48.2602,48.5519,176661.0
2020-10-08 10:00:00,58.27,58.48,58.23,58.35,150926.0,48.5686,48.7436,48.5352,48.6352,150926.0
2020-10-08 10:30:00,58.36,58.68,58.33,58.57,165093.0,48.6436,48.9103,48.6186,48.8186,165093.0
2020-10-08 11:00:00,58.6,58.61,58.45,58.5,125953.0,48.8436,48.852,48.7186,48.7603,125953.0
2020-10-08 11:30:00,58.51,58.6,58.41,58.54,140658.0,48.7686,48.8436,48.6852,48.7936,140658.0
2020-10-08 12:00:00,58.53,58.75,58.5,58.73,83460.0,48.7853,48.9686,48.7603,48.952,83460.0
2020-10-08 12:30:00,58.74,58.75,58.55,58.6,63276.0,48.9603,48.9686,48.8019,48.8436,63276.0
2020-10-08 13:00:00,58.6,58.81,58.6,58.73,76879.0,48.8436,49.0187,48.8436,48.952,76879.0
2020-10-08 13:30:00,58.73,58.79,58.65,58.71,93924.0,48.952,49.002,48.8853,48.9353,93924.0
2020-10-08 14:00:00,58.72,58.86,58.71,58.8,117778.0,48.9436,49.0603,48.9353,49.0103,117778.0
2020-10-08 14:30:00,58.8,58.87,58.76,58.85,167473.0,49.0103,49.0687,48.977,49.052,167473.0
2020-10-08 15:00:00,58.84,58.96,58.74,58.74,198720.0,49.0437,49.1437,48.9603,48.9603,198720.0
2020-10-08 15:30:00,58.73,58.77,58.59,58.72,404504.0,48.952,48.9853,48.8353,48.9436,404504.0
2020-10-09 09:30:00,59.0,59.2,58.58,58.64,271318.0,49.177,49.3437,48.8269,48.877,271318.0
2020-10-09 10:00:00,58.66,58.78,58.38,58.45,229684.0,48.8936,48.9936,48.6602,48.7186,229684.0
2020-10-09 10:30:00,58.43,58.72,58.41,58.69,232333.0,48.7019,48.9436,48.6852,48.9186,232333.0
2020-10-09 11:00:00,58.68,58.83,58.67,58.75,130603.0,48.9103,49.0353,48.902,48.9686,130603.0
2020-10-09 11:30:00,58.76,59.04,58.71,58.99,124486.0,48.977,49.2104,48.9353,49.1687,124486.0
2020-10-09 12:00:00,58.98,59.01,58.73,58.77,92673.0,49.1603,49.1854,48.952,48.9853,92673.0
2020-10-09 12:30:00,58.78,58.82,58.54,58.67,202320.0,48.9936,49.027,48.7936,48.902,202320.0
2020-10-09 13:00:00,58.67,58.71,58.57,58.6,142552.0,48.902,48.9353,48.8186,48.8436,142552.0
2020-10-09 13:30:00,58.59,58.6,58.46,58.51,109753.0,48.8353,48.8436,48.7269,48.7686,109753.0
2020-10-09 14:00:00,58.52,58.59,58.42,58.58,138738.0,48.7769,48.8353,48.6936,48.8269,138738.0
2020-10-09 14:30:00,58.58,58.83,58.54,58.83,173589.0,48.8269,49.0353,48.7936,49.0353,173589.0
2020-10-09 15:00:00,58.81,58.85,58.7,58.8,201554.0,49.0187,49.052,48.927,49.0103,201554.0
2020-10-09 15:30:00,58.8,58.86,58.68,58.75,607361.0,49.0103,49.0603,48.9103,48.9686,607361.0
2020-10-12 09:30:00,58.69,58.78,58.44,58.63,203702.0,48.9186,48.9936,48.7103,48.8686,203702.0
2020-10-12 10:00:00,58.68,58.83,58.59,58.8,137164.0,48.9103,49.0353,48.8353,49.0103,137164.0
2020-10-12 10:30:00,58.8,58.99,58.79,58.83,120659.0,49.0103,49.1687,49.002,49.0353,120659.0
2020-10-12 11:00:00,58.83,59.07,58.82,59.02,175200.0,49.0353,49.2354,49.027,49.1937,175200.0
2020-10-12 11:30:00,59.03,59.15,58.99,59.11,147012.0,49.202,49.302,49.1687,49.2687,147012.0
2020-10-12 12:00:00,59.13,59.2,58.92,58.96,133233.0,49.2854,49.3437,49.1103,49.1437,133233.0
2020-10-12 12:30:00,58.96,58.98,58.78,58.79,125867.0,49.1437,49.1603,48.9936,49.002,125867.0
2020-10-12 13:00:00,58.8,59.13,58.79,59.12,158624.0,49.0103,49.2854,49.002,49.277,158624.0
2020-10-12 13:30:00,59.13,59.14,58.83,58.9,116908.0,49.2854,49.2937,49.0353,49.0937,116908.0
2020-10-12 14:00:00,58.9,58.91,58.77,58.83,140711.0,49.0937,49.102,48.9853,49.0353,140711.0
2020-10-12 14:30:00,58.84,59.08,58.8,59.06,195198.0,49.0437,49.2437,49.0103,49.227,195198.0
2020-10-12 15:00:00,59.07,59.08,58.92,59.04,170927.0,49.2354,49.2437,49.1103,49.2104,170927.0
2020-10-12 15:30:00,59.04,59.05,58.77,58.86,443571.0,49.2104,49.2187,48.9853,49.0603,443571.0
2020-10-13 09:30:00,58.45,58.7,58.17,58.22,350045.0,48.7186,48.927,48.4852,48.5269,350045.0
2020-10-13 10:00:00,58.23,58.53,58.03,58.28,264157.0,48.5352,48.7853,48.3685,48.5769,264157.0
2020-10-13 10:30:00,58.28,58.28,57.85,57.93,182014.0,48.5769,48.5769,48.2185,48.2852,182014.0
2020-10-13 11:00:00,57.94,58.0,57.74,57.76,159809.0,48.2935,48.3435,48.1268,48.1435,159809.0
2020-10-13 11:30:00,57.76,57.91,57.45,57.9,220581.0,48.1435,48.2685,47.8851,48.2602,220581.0
2020-10-13 12:00:00,57.91,58.3,57.86,58.18,135867.0,48.2685,48.5936,48.2268,48.4935,135867.0
2020-10-13 12:30:00,58.18,58.22,58.09,58.19,81446.0,48.4935,48.5269,48.4185,48.5019,81446.0
2020-10-13 13:00:00,58.19,58.21,58.09,58.09,78221.0,48.5019,48.5185,48.4185,48.4185,78221.0
2020-10-13 13:30:00,58.09,58.3,58.06,58.19,93110.0,48.4185,48.5936,48.3935,48.5019,93110.0
2020-10-13 14:00:00,58.19,58.29,58.1,58.1,87233.0,48.5019,48.5852,48.4269,48.4269,87233.0
2020-10-13 14:30:00,58.1,58.26,58.01,58.24,128033.0,48.4269,48.5602,48.3518,48.5436,128033.0
2020-10-13 15:00:00,58.23,58.43,58.2,58.37,185282.0,48.5352,48.7019,48.5102,48.6519,185282.0
2020-10-13 15:30:00,58.37,58.53,58.34,58.34,478692.0,48.6519,48.7853,48.6269,48.6269,478692.0
2020-10-14 09:30:00,58.15,58.45,57.85,58.31,202418.0,48.4685,48.7186,48.2185,48.6019,202418.0
2020-10-14 10:00:00,58.33,58.4,58.11,58.13,103983.0,48.6186,48.6769,48.4352,48.4519,103983.0
2020-10-14 10:30:00,58.11,58.31,58.05,58.08,103532.0,48.4352,48.6019,48.3852,48.4102,103532.0
2020-10-14 11:00:00,58.09,58.36,58.02,58.22,116313.0,48.4185,48.6436,48.3602,48.5269,116313.0
2020-10-14 11:30:00,58.25,58.29,58.06,58.15,86110.0,48.5519,48.5852,48.3935,48.4685,86110.0
2020-10-14 12:00:00,58.15,58.29,58.08,58.24,68956.0,48.4685,48.5852,48.4102,48.5436,68956.0
2020-10-14 12:30:00,58.21,58.33,57.94,57.98,161855.0,48.5185,48.6186,48.2935,48.3268,161855.0
2020-10-14 13:00:00,57.96,58.12,57.93,58.02,57591.0,48.3102,48.4435,48.2852,48.3602,57591.0
2020-10-14 13:30:00,58.01,58.02,57.81,57.93,68544.0,48.3518,48.3602,48.1851,48.2852,68544.0
2020-10-14 14:00:00,57.94,58.13,57.92,58.01,111214.0,48.2935,48.4519,48.2768,48.3518,111214.0
2020-10-14 14:30:00,58.0,58.02,57.87,57.97,61790.0,48.3435,48.3602,48.2352,48.3185,61790.0
2020-10-14 15:00:00,57.95,58.17,57.95,58.01,123633.0,48.3018,48.4852,48.3018,48.3518,123633.0
2020-10-14 15:30:00,58.0,58.13,57.98,58.01,377989.0,48.3435,48.4519,48.3268,48.3518,377989.0
2020-10-15 09:30:00,57.61,57.78,57.45,57.63,249373.0,48.0184,48.1601,47.8851,48.0351,249373.0
2020-10-15 10:00:00,57.64,57.76,57.58,57.67,150049.0,48.0434,48.1435,47.9934,48.0685,150049.0
2020-10-15 10:30:00,57.68,57.69,57.38,57.48,120999.0,48.0768,48.0851,47.8267,47.9101,120999.0
2020-10-15 11:00:00,57.48,57.83,57.45,57.6,127249.0,47.9101,48.2018,47.8851,48.0101,127249.0
2020-10-15 11:30:00,57.6,57.74,57.45,57.64,138174.0,48.0101,48.1268,47.8851,48.0434,138174.0
2020-10-15 12:00:00,57.65,57.88,57.64,57.83,150805.0,48.0518,48.2435,48.0434,48.2018,150805.0
2020-10-15 12:30:00,57.82,57.99,57.79,57.97,140952.0,48.1935,48.3352,48.1685,48.3185,140952.0
2020-10-15 13:00:00,57.98,58.14,57.92,58.11,111559.0,48.3268,48.4602,48.2768,48.4352,111559.0
2020-10-15 13:30:00,58.11,58.14,57.97,57.97,107672.0,48.4352,48.4602,48.3185,48.3185,107672.0
2020-10-15 14:00:00,57.97,58.2,57.97,58.17,83827.0,48.3185,48.5102,48.3185,48.4852,83827.0
2020-10-15 14:30:00,58.18,58.21,58.06,58.13,91684.0,48.4935,48.5185,48.3935,48.4519,91684.0
2020-10-15 15:00:00,58.12,58.15,57.9,57.96,125518.0,48.4435,48.4685,48.2602,48.3102,125518.0
2020-10-15 15:30:00,57.95,58.06,57.86,58.02,447215.0,48.3018,48.3935,48.2268,48.3602,447215.0
2020-10-16 09:30:00,58.28,58.28,57.82,57.86,416528.0,48.5769,48.5769,48.1935,48.2268,416528.0
2020-10-16 10:00:00,57.87,58.08,57.84,57.96,90435.0,48.2352,48.4102,48.2101,48.3102,90435.0
2020-10-16 10:30:00,57.99,58.23,57.87,58.21,119389.0,48.3352,48.5352,48.2352,48.5185,119389.0
2020-10-16 11:00:00,58.2,58.47,58.19,58.4,195579.0,48.5102,48.7353,48.5019,48.6769,195579.0
2020-10-16 11:30:00,58.4,58.55,58.34,58.35,112371.0,48.6769,48.8019,48.6269,48.6352,112371.0
2020-10-16 12:00:00,58.34,58.36,58.19,58.28,91979.0,48.6269,48.6436,48.5019,48.5769,91979.0
2020-10-16 12:30:00,58.27,58.44,58.27,58.39,76811.0,48.5686,48.7103,48.5686,48.6686,76811.0
2020-10-16 13:00:00,58.39,58.41,58.32,58.35,72412.0,48.6686,48.6852,48.6102,48.6352,72412.0
2020-10-16 13:30:00,58.35,58.53,58.29,58.53,87814.0,48.6352,48.7853,48.5852,48.7853,87814.0
2020-10-16 14:00:00,58.53,58.54,58.43,58.47,93100.0,48.7853,48.7936,48.7019,48.7353,93100.0
2020-10-16 14:30:00,58.47,58.5,58.35,58.44,102263.0,48.7353,48.7603,48.6352,48.7103,102263.0
2020-10-16 15:00:00,58.43,58.47,58.33,58.47,208447.0,48.7019,48.7353,48.6186,48.7353,208447.0
2020-10-16 15:30:00,58.48,58.51,58.29,58.35,435703.0,48.7436,48.7686,48.5852,48.6352,435703.0
2020-10-19 09:30:00,58.43,58.92,58.36,58.75,285181.0,48.7019,49.1103,48.6436,48.9686,285181.0
2020-10-19 10:00:00,58.75,58.87,58.58,58.87,153245.0,48.9686,49.0687,48.8269,49.0687,153245.0
2020-10-19 10:30:00,58.87,59.05,58.61,58.64,135143.0,49.0687,49.2187,48.852,48.877,135143.0
2020-10-19 11:00:00,58.62,58.64,58.19,58.25,137875.0,48.8603,48.877,48.5019,48.5519,137875.0
2020-10-19 11:30:00,58.29,58.41,58.22,58.41,55457.0,48.5852,48.6852,48.5269,48.6852,55457.0
2020-10-19 12:00:00,58.4,58.4,58.2,58.28,75470.0,48.6769,48.6769,48.5102,48.5769,75470.0
2020-10-19 12:30:00,58.26,58.48,58.24,58.45,61003.0,48.5602,48.7436,48.5436,48.7186,61003.0
2020-10-19 13:00:00,58.42,58.43,58.34,58.39,49381.0,48.6936,48.7019,48.6269,48.6686,49381.0
2020-10-19 13:30:00,58.39,58.4,58.25,58.31,84525.0,48.6686,48.6769,48.5519,48.6019,84525.0
2020-10-19 14:00:00,58.3,58.44,58.17,58.4,119209.0,48.5936,48.7103,48.4852,48.6769,119209.0
2020-10-19 14:30:00,58.4,58.41,58.14,58.16,189965.0,48.6769,48.6852,48.4602,48.4769,189965.0
2020-10-19 15:00:00,58.17,58.3,58.07,58.18,180023.0,48.4852,48.5936,48.4019,48.4935,180023.0
2020-10-19 15:30:00,58.19,58.31,58.01,58.05,701449.0,48.5019,48.6019,48.3518,48.3852,701449.0
2020-10-20 09:30:00,58.26,58.32,58.0,58.17,279018.0,48.5602,48.6102,48.3435,48.4852,279018.0
2020-10-20 10:00:00,58.17,58.3,57.99,58.18,120039.0,48.4852,48.5936,48.3352,48.4935,120039.0
2020-10-20 10:30:00,58.18,58.68,58.18,58.42,549343.0,48.4935,48.9103,48.4935,48.6936,549343.0
2020-10-20 11:00:00,58.42,58.52,58.32,58.44,173015.0,48.6936,48.7769,48.6102,48.7103,173015.0
2020-10-20 11:30:00,58.44,58.49,58.26,58.46,137982.0,48.7103,48.7519,48.5602,48.7269,137982.0
2020-10-20 12:00:00,58.47,58.56,58.27,58.28,60045.0,48.7353,48.8103,48.5686,48.5769,60045.0
2020-10-20 12:30:00,58.29,58.53,58.26,58.51,68976.0,48.5852,48.7853,48.5602,48.7686,68976.0
2020-10-20 13:00:00,58.52,58.73,58.38,58.7,106688.0,48.7769,48.952,48.6602,48.927,106688.0
2020-10-20 13:30:00,58.7,58.79,58.57,58.58,100774.0,48.927,49.002,48.8186,48.8269,100774.0
2020-10-20 14:00:00,58.58,58.71,58.52,58.58,68813.0,48.8269,48.9353,48.7769,48.8269,68813.0
2020-10-20 14:30:00,58.59,58.67,58.55,58.66,86534.0,48.8353,48.902,48.8019,48.8936,86534.0
2020-10-20 15:00:00,58.66,58.67,58.28,58.58,176390.0,48.8936,48.902,48.5769,48.8269,176390.0
2020-10-20 15:30:00,58.58,58.77,58.42,58.6,504097.0,48.8269,48.9853,48.6936,48.8436,504097.0
2020-10-21 09:30:00,58.22,58.7,58.16,58.54,280076.0,48.5269,48.927,48.4769,48.7936,280076.0
2020-10-21 10:00:00,58.57,58.69,58.26,58.27,271357.0,48.8186,48.9186,48.5602,48.5686,271357.0
2020-10-21 10:30:00,58.26,58.75,58.25,58.6,207486.0,48.5602,48.9686,48.5519,48.8436,207486.0
2020-10-21 11:00:00,58.57,58.59,58.29,58.51,130938.0,48.8186,48.8353,48.5852,48.7686,130938.0
2020-10-21 11:30:00,58.49,58.6,58.33,58.55,106296.0,48.7519,48.8436,48.6186,48.8019,106296.0
2020-10-21 12:00:00,58.55,58.84,58.5,58.73,126948.0,48.8019,49.0437,48.7603,48.952,126948.0
2020-10-21 12:30:00,58.74,58.77,58.38,58.53,101114.0,48.9603,48.9853,48.6602,48.7853,101114.0
2020-10-21 13:00:00,58.53,58.96,58.53,58.9,155351.0,48.7853,49.1437,48.7853,49.0937,155351.0
2020-10-21 13:30:00,58.89,58.93,58.78,58.86,108459.0,49.0853,49.1187,48.9936,49.0603,108459.0
2020-10-21 14:00:00,58.87,59.14,58.83,59.1,188647.0,49.0687,49.2937,49.0353,49.2604,188647.0
2020-10-21 14:30:00,59.09,59.1,59.01,59.05,147114.0,49.252,49.2604,49.1854,49.2187,147114.0
2020-10-21 15:00:00,59.05,59.11,58.95,59.1,333828.0,49.2187,49.2687,49.1353,49.2604,333828.0
2020-10-21 15:30:00,59.11,59.17,58.86,58.87,655731.0,49.2687,49.3187,49.0603,49.0687,655731.0
2020-10-22 09:30:00,58.85,59.03,58.7,58.98,234065.0,49.052,49.202,48.927,49.1603,234065.0
2020-10-22 10:00:00,58.98,59.15,58.92,59.09,209309.0,49.1603,49.302,49.1103,49.252,209309.0
2020-10-22 10:30:00,59.11,59.85,59.1,59.59,302746.0,49.2687,49.8855,49.2604,49.6688,302746.0
2020-10-22 11:00:00,59.6,59.97,59.59,59.92,301153.0,49.6771,49.9855,49.6688,49.9438,301153.0
2020-10-22 11:30:00,59.92,59.94,59.72,59.85,210151.0,49.9438,49.9605,49.7771,49.8855,210151.0
2020-10-22 12:00:00,59.85,60.0,59.84,59.94,273297.0,49.8855,50.0105,49.8772,49.9605,273297.0
2020-10-22 12:30:00,59.93,59.98,59.78,59.93,262333.0,49.9522,49.9939,49.8272,49.9522,262333.0
2020-10-22 13:00:00,59.92,60.19,59.89,59.94,213589.0,49.9438,50.1689,49.9188,49.9605,213589.0
2020-10-22 13:30:00,59.95,60.01,59.77,59.79,167064.0,49.9689,50.0189,49.8188,49.8355,167064.0
2020-10-22 14:00:00,59.8,59.98,59.77,59.92,130988.0,49.8438,49.9939,49.8188,49.9438,130988.0
2020-10-22 14:30:00,59.93,60.26,59.92,60.26,210264.0,49.9522,50.2272,49.9438,50.2272,210264.0
2020-10-22 15:00:00,60.26,60.4,60.23,60.35,264264.0,50.2272,50.3439,50.2022,50.3023,264264.0
2020-10-22 15:30:00,60.37,60.63,60.36,60.56,829431.0,50.3189,50.5356,50.3106,50.4773,829431.0
2020-10-23 09:30:00,60.76,61.07,60.49,61.07,360513.0,50.644,50.9024,50.4189,50.9024,360513.0
2020-10-23 10:00:00,61.09,61.16,60.69,60.92,289631.0,50.9191,50.9774,50.5856,50.7774,289631.0
2020-10-23 10:30:00,60.91,61.26,60.88,61.18,321006.0,50.769,51.0607,50.744,50.9941,321006.0
2020-10-23 11:00:00,61.18,61.25,61.01,61.1,210030.0,50.9941,51.0524,50.8524,50.9274,210030.0
2020-10-23 11:30:00,61.11,61.16,60.91,60.92,233901.0,50.9357,50.9774,50.769,50.7774,233901.0
2020-10-23 12:00:00,60.92,60.96,60.64,60.73,178124.0,50.7774,50.8107,50.544,50.619,178124.0
2020-10-23 12:30:00,60.73,60.89,60.72,60.83,173575.0,50.619,50.7524,50.6107,50.7023,173575.0
2020-10-23 13:00:00,60.82,60.92,60.76,60.9,151002.0,50.694,50.7774,50.644,50.7607,151002.0
2020-10-23 13:30:00,60.91,60.92,60.74,60.77,142390.0,50.769,50.7774,50.6273,50.6523,142390.0
2020-10-23 14:00:00,60.78,60.84,60.73,60.76,151531.0,50.6607,50.7107,50.619,50.644,151531.0
2020-10-23 14:30:00,60.77,60.8,60.59,60.8,159961.0,50.6523,50.6773,50.5023,50.6773,159961.0
2020-10-23 15:00:00,60.8,60.89,60.71,60.72,172045.0,50.6773,50.7524,50.6023,50.6107,172045.0
2020-10-23 15:30:00,60.73,60.89,60.72,60.86,511623.0,50.619,50.7524,50.6107,50.7273,511623.0
2020-10-26 09:30:00,60.27,60.46,60.02,60.28,173563.0,50.2356,50.3939,50.0272,50.2439,173563.0
2020-10-26 10:00:00,60.27,60.72,60.19,60.4,148349.0,50.2356,50.6107,50.1689,50.3439,148349.0
2020-10-26 10:30:00,60.38,60.4,59.96,60.15,187166.0,50.3273,50.3439,49.9772,50.1356,187166.0
2020-10-26 11:00:00,60.16,60.16,59.81,59.98,199320.0,50.1439,50.1439,49.8522,49.9939,199320.0
2020-10-26 11:30:00,59.97,60.32,59.91,60.26,132959.0,49.9855,50.2773,49.9355,50.2272,132959.0
2020-10-26 12:00:00,60.26,60.32,60.07,60.16,93606.0,50.2272,50.2773,50.0689,50.1439,93606.0
2020-10-26 12:30:00,60.15,60.27,59.95,60.24,117820.0,50.1356,50.2356,49.9689,50.2106,117820.0
2020-10-26 13:00:00,60.25,60.61,60.2,60.28,208931.0,50.2189,50.519,50.1772,50.2439,208931.0
2020-10-26 13:30:00,60.26,60.62,60.19,60.61,154524.0,50.2272,50.5273,50.1689,50.519,154524.0
2020-10-26 14:00:00,60.62,60.79,60.56,60.76,153842.0,50.5273,50.669,50.4773,50.644,153842.0
2020-10-26 14:30:00,60.75,60.8,60.59,60.74,228003.0,50.6357,50.6773,50.5023,50.6273,228003.0
2020-10-26 15:00:00,60.73,60.84,60.65,60.75,281978.0,50.619,50.7107,50.5523,50.6357,281978.0
2020-10-26 15:30:00,60.76,60.81,60.37,60.61,631769.0,50.644,50.6857,50.3189,50.519,631769.0
2020-10-27 09:30:00,60.77,60.9,60.21,60.78,222824.0,50.6523,50.7607,50.1856,50.6607,222824.0
2020-10-27 10:00:00,60.79,60.95,60.61,60.94,226308.0,50.669,50.8024,50.519,50.794,226308.0
2020-10-27 10:30:00,60.94,61.1,60.58,60.58,233699.0,50.794,50.9274,50.494,50.494,233699.0
2020-10-27 11:00:00,60.59,60.64,60.44,60.52,121087.0,50.5023,50.544,50.3773,50.444,121087.0
2020-10-27 11:30:00,60.51,60.82,60.42,60.77,154586.0,50.4356,50.694,50.3606,50.6523,154586.0
2020-10-27 12:00:00,60.78,60.99,60.7,60.73,123560.0,50.6607,50.8357,50.594,50.619,123560.0
2020-10-27 12:30:00,60.72,60.74,60.44,60.55,91690.0,50.6107,50.6273,50.3773,50.469,91690.0
2020-10-27 13:00:00,60.55,60.82,60.47,60.78,129264.0,50.469,50.694,50.4023,50.6607,129264.0
2020-10-27 13:30:00,60.78,60.83,60.61,60.63,78222.0,50.6607,50.7023,50.519,50.5356,78222.0
2020-10-27 14:00:00,60.63,60.68,60.45,60.47,99396.0,50.5356,50.5773,50.3856,50.4023,99396.0
2020-10-27 14:30:00,60.47,60.61,60.36,60.46,155111.0,50.4023,50.519,50.3106,50.3939,155111.0
2020-10-27 15:00:00,60.45,60.53,60.34,60.42,181845.0,50.3856,50.4523,50.2939,50.3606,181845.0
2020-10-27 15:30:00,60.42,60.48,60.21,60.23,541704.0,50.3606,50.4106,50.1856,50.2022,541704.0
2020-10-28 09:30:00,59.5,60.05,59.19,59.99,313752.0,49.5938,50.0522,49.3354,50.0022,313752.0
2020-10-28 10:00:00,59.92,59.97,59.13,59.3,221371.0,49.9438,49.9855,49.2854,49.4271,221371.0
2020-10-28 10:30:00,59.3,59.49,59.13,59.16,135960.0,49.4271,49.5854,49.2854,49.3104,135960.0
2020-10-28 11:00:00,59.13,59.21,58.93,59.01,212300.0,49.2854,49.3521,49.1187,49.1854,212300.0
2020-10-28 11:30:00,59.02,59.33,58.87,59.26,104659.0,49.1937,49.4521,49.0687,49.3937,104659.0
2020-10-28 12:00:00,59.26,59.44,59.21,59.43,120775.0,49.3937,49.5438,49.3521,49.5354,120775.0
2020-10-28 12:30:00,59.41,59.41,58.7,58.97,137372.0,49.5188,49.5188,48.927,49.152,137372.0
2020-10-28 13:00:00,58.96,58.96,58.71,58.87,115081.0,49.1437,49.1437,48.9353,49.0687,115081.0
2020-10-28 13:30:00,58.87,58.88,58.67,58.71,132121.0,49.0687,49.077,48.902,48.9353,132121.0
2020-10-28 14:00:00,58.71,58.84,58.48,58.73,127987.0,48.9353,49.0437,48.7436,48.952,127987.0
2020-10-28 14:30:00,58.72,58.75,58.44,58.6,195568.0,48.9436,48.9686,48.7103,48.8436,195568.0
2020-10-28 15:00:00,58.6,58.8,58.38,58.68,177361.0,48.8436,49.0103,48.6602,48.9103,177361.0
2020-10-28 15:30:00,58.69,58.88,58.18,58.37,495428.0,48.9186,49.077,48.4935,48.6519,495428.0
2020-10-29 09:30:00,57.93,58.25,57.0,57.9,503708.0,48.2852,48.5519,47.51,48.2602,503708.0
2020-10-29 10:00:00,57.89,58.49,57.8,58.46,185886.0,48.2518,48.7519,48.1768,48.7269,185886.0
2020-10-29 10:30:00,58.48,58.8,58.36,58.73,143346.0,48.7436,49.0103,48.6436,48.952,143346.0
2020-10-29 11:00:00,58.69,58.84,58.26,58.55,143754.0,48.9186,49.0437,48.5602,48.8019,143754.0
2020-10-29 11:30:00,58.53,58.59,58.26,58.39,101507.0,48.7853,48.8353,48.5602,48.6686,101507.0
2020-10-29 12:00:00,58.4,58.48,58.17,58.42,88848.0,48.6769,48.7436,48.4852,48.6936,88848.0
2020-10-29 12:30:00,58.43,58.82,58.38,58.61,83251.0,48.7019,49.027,48.6602,48.852,83251.0
2020-10-29 13:00:00,58.63,58.68,58.39,58.65,67174.0,48.8686,48.9103,48.6686,48.8853,67174.0
2020-10-29 13:30:00,58.67,59.09,58.67,59.05,118702.0,48.902,49.252,48.902,49.2187,118702.0
2020-10-29 14:00:00,59.05,59.22,58.98,59.0,143239.0,49.2187,49.3604,49.1603,49.177,143239.0
2020-10-29 14:30:00,58.99,59.09,58.58,58.63,196383.0,49.1687,49.252,48.8269,48.8686,196383.0
2020-10-29 15:00:00,58.65,58.66,58.37,58.46,181554.0,48.8853,48.8936,48.6519,48.7269,181554.0
2020-10-29 15:30:00,58.46,58.65,58.19,58.19,485478.0,48.7269,48.8853,48.5019,48.5019,485478.0
2020-10-30 09:30:00,58.18,58.59,57.8,57.93,238718.0,48.4935,48.8353,48.1768,48.2852,238718.0
2020-10-30 10:00:00,57.95,58.22,57.45,57.57,180491.0,48.3018,48.5269,47.8851,47.9851,180491.0
2020-10-30 10:30:00,57.55,57.57,57.07,57.15,118737.0,47.9684,47.9851,47.5683,47.635,118737.0
2020-10-30 11:00:00,57.15,57.51,57.13,57.33,150814.0,47.635,47.9351,47.6184,47.7851,150814.0
2020-10-30 11:30:00,57.29,57.85,57.24,57.84,122360.0,47.7517,48.2185,47.71,48.2101,122360.0
2020-10-30 12:00:00,57.82,58.16,57.77,57.98,124008.0,48.1935,48.4769,48.1518,48.3268,124008.0
2020-10-30 12:30:00,57.96,57.99,57.74,57.76,73521.0,48.3102,48.3352,48.1268,48.1435,73521.0
2020-10-30 13:00:00,57.76,57.82,57.54,57.6,84515.0,48.1435,48.1935,47.9601,48.0101,84515.0
2020-10-30 13:30:00,57.58,57.58,57.31,57.47,165291.0,47.9934,47.9934,47.7684,47.9018,165291.0
2020-10-30 14:00:00,57.45,57.67,57.26,57.26,107688.0,47.8851,48.0685,47.7267,47.7267,107688.0
2020-10-30 14:30:00,57.25,57.32,56.92,57.19,152448.0,47.7184,47.7767,47.4433,47.6684,152448.0
2020-10-30 15:00:00,57.19,57.36,57.13,57.3,114060.0,47.6684,47.8101,47.6184,47.7601,114060.0
2020-10-30 15:30:00,57.32,57.61,57.21,57.49,543797.0,47.7767,48.0184,47.685,47.9184,543797.0
2020-11-02 09:30:00,58.02,58.52,57.77,58.5,210691.0,48.3602,48.7769,48.1518,48.7603,210691.0
2020-11-02 10:00:00,58.57,58.77,58.31,58.51,183162.0,48.8186,48.9853,48.6019,48.7686,183162.0
2020-11-02 10:30:00,58.49,58.61,58.36,58.36,84982.0,48.7519,48.852,48.6436,48.6436,84982.0
2020-11-02 11:00:00,58.34,59.0,58.33,59.0,139104.0,48.6269,49.177,48.6186,49.177,139104.0
2020-11-02 11:30:00,58.98,59.16,58.81,59.14,79655.0,49.1603,49.3104,49.0187,49.2937,79655.0
2020-11-02 12:00:00,59.15,59.24,59.06,59.24,166864.0,49.302,49.3771,49.227,49.3771,166864.0
2020-11-02 12:30:00,59.25,59.25,58.92,58.94,155796.0,49.3854,49.3854,49.1103,49.127,155796.0
2020-11-02 13:00:00,58.94,58.96,58.62,58.71,222453.0,49.127,49.1437,48.8603,48.9353,222453.0
2020-11-02 13:30:00,58.7,58.74,58.48,58.48,142501.0,48.927,48.9603,48.7436,48.7436,142501.0
2020-11-02 14:00:00,58.5,58.71,58.42,58.7,147676.0,48.7603,48.9353,48.6936,48.927,147676.0
2020-11-02 14:30:00,58.71,58.9,58.68,58.73,98420.0,48.9353,49.0937,48.9103,48.952,98420.0
2020-11-02 15:00:00,58.73,58.91,58.72,58.78,131235.0,48.952,49.102,48.9436,48.9936,131235.0
2020-11-02 15:30:00,58.77,59.01,58.69,58.99,577097.0,48.9853,49.1854,48.9186,49.1687,577097.0
2020-11-03 09:30:00,59.63,60.12,59.55,60.04,267811.0,49.7021,50.1105,49.6354,50.0439,267811.0
2020-11-03 10:00:00,60.02,60.41,59.96,60.24,179989.0,50.0272,50.3523,49.9772,50.2106,179989.0
2020-11-03 10:30:00,60.24,60.25,59.83,60.02,118159.0,50.2106,50.2189,49.8688,50.0272,118159.0
2020-11-03 11:00:00,60.05,60.42,60.04,60.34,109478.0,50.0522,50.3606,50.0439,50.2939,109478.0
2020-11-03 11:30:00,60.34,60.62,60.12,60.14,115159.0,50.2939,50.5273,50.1105,50.1272,115159.0
2020-11-03 12:00:00,60.14,60.18,59.87,59.93,91938.0,50.1272,50.1606,49.9022,49.9522,91938.0
2020-11-03 12:30:00,59.94,60.03,59.66,59.71,142622.0,49.9605,50.0355,49.7271,49.7688,142622.0
2020-11-03 13:00:00,59.71,59.95,59.71,59.81,84854.0,49.7688,49.9689,49.7688,49.8522,84854.0
2020-11-03 13:30:00,59.82,59.87,59.58,59.63,82971.0,49.8605,49.9022,49.6605,49.7021,82971.0
2020-11-03 14:00:00,59.62,59.81,59.52,59.6,88951.0,49.6938,49.8522,49.6104,49.6771,88951.0
2020-11-03 14:30:00,59.6,59.87,59.6,59.73,87507.0,49.6771,49.9022,49.6771,49.7855,87507.0
2020-11-03 15:00:00,59.74,59.76,59.55,59.72,192899.0,49.7938,49.8105,49.6354,49.7771,192899.0
2020-11-03 15:30:00,59.74,60.32,59.74,59.87,483869.0,49.7938,50.2773,49.7938,49.9022,483869.0
2020-11-04 09:30:00,59.33,60.67,59.3,60.66,283768.0,49.4521,50.569,49.4271,50.5606,283768.0
2020-11-04 10:00:00,60.64,60.96,60.38,60.66,206957.0,50.544,50.8107,50.3273,50.5606,206957.0
2020-11-04 10:30:00,60.68,60.72,60.21,60.3,124581.0,50.5773,50.6107,50.1856,50.2606,124581.0
2020-11-04 11:00:00,60.3,60.63,60.18,60.59,93844.0,50.2606,50.5356,50.1606,50.5023,93844.0
2020-11-04 11:30:00,60.59,60.78,60.41,60.62,120083.0,50.5023,50.6607,50.3523,50.5273,120083.0
2020-11-04 12:00:00,60.62,60.67,60.47,60.54,272613.0,50.5273,50.569,50.4023,50.4606,272613.0
2020-11-04 12:30:00,60.58,60.68,60.33,60.33,86889.0,50.494,50.5773,50.2856,50.2856,86889.0
2020-11-04 13:00:00,60.33,60.48,60.18,60.28,76845.0,50.2856,50.4106,50.1606,50.2439,76845.0
2020-11-04 13:30:00,60.3,60.4,60.06,60.07,93582.0,50.2606,50.3439,50.0605,50.0689,93582.0
2020-11-04 14:00:00,60.06,60.2,60.05,60.15,81809.0,50.0605,50.1772,50.0522,50.1356,81809.0
2020-11-04 14:30:00,60.15,60.23,59.88,59.9,187281.0,50.1356,50.2022,49.9105,49.9272,187281.0
2020-11-04 15:00:00,59.91,59.93,59.69,59.78,290338.0,49.9355,49.9522,49.7521,49.8272,290338.0
2020-11-04 15:30:00,59.79,59.9,59.6,59.77,1071292.0,49.8355,49.9272,49.6771,49.8188,1071292.0
2020-11-05 09:30:00,59.93,60.97,59.93,60.74,264730.0,49.9522,50.819,49.9522,50.6273,264730.0
2020-11-05 10:00:00,60.8,61.38,60.63,61.26,208411.0,50.6773,51.1608,50.5356,51.0607,208411.0
2020-11-05 10:30:00,61.25,61.28,61.01,61.03,91756.0,51.0524,51.0774,50.8524,50.869,91756.0
2020-11-05 11:00:00,61.04,61.14,60.81,60.86,105392.0,50.8774,50.9607,50.6857,50.7273,105392.0
2020-11-05 11:30:00,60.89,60.97,60.77,60.78,117489.0,50.7524,50.819,50.6523,50.6607,117489.0
2020-11-05 12:00:00,60.79,60.85,60.31,60.34,118591.0,50.669,50.719,50.2689,50.2939,118591.0
2020-11-05 12:30:00,60.34,60.85,60.34,60.83,71820.0,50.2939,50.719,50.2939,50.7023,71820.0
2020-11-05 13:00:00,60.84,60.99,60.77,60.83,82410.0,50.7107,50.8357,50.6523,50.7023,82410.0
2020-11-05 13:30:00,60.84,60.98,60.73,60.73,65572.0,50.7107,50.8274,50.619,50.619,65572.0
2020-11-05 14:00:00,60.73,60.87,60.56,60.63,93533.0,50.619,50.7357,50.4773,50.5356,93533.0
2020-11-05 14:30:00,60.63,60.75,60.48,60.52,96990.0,50.5356,50.6357,50.4106,50.444,96990.0
2020-11-05 15:00:00,60.52,60.62,60.38,60.62,104494.0,50.444,50.5273,50.3273,50.5273,104494.0
2020-11-05 15:30:00,60.62,60.62,60.1,60.17,321183.0,50.5273,50.5273,50.0939,50.1522,321183.0
2020-11-06 09:30:00,60.27,60.65,59.87,60.61,124623.0,50.2356,50.5523,49.9022,50.519,124623.0
2020-11-06 10:00:00,60.63,60.79,60.51,60.63,92922.0,50.5356,50.669,50.4356,50.5356,92922.0
2020-11-06 10:30:00,60.62,60.68,60.25,60.27,100228.0,50.5273,50.5773,50.2189,50.2356,100228.0
2020-11-06 11:00:00,60.29,60.54,60.17,60.21,92865.0,50.2522,50.4606,50.1522,50.1856,92865.0
2020-11-06 11:30:00,60.23,60.36,60.15,60.32,90378.0,50.2022,50.3106,50.1356,50.2773,90378.0
2020-11-06 12:00:00,60.33,60.38,60.11,60.11,95193.0,50.2856,50.3273,50.1022,50.1022,95193.0
2020-11-06 12:30:00,60.12,60.28,60.12,60.15,108110.0,50.1105,50.2439,50.1105,50.1356,108110.0
2020-11-06 13:00:00,60.13,60.22,60.1,60.1,234262.0,50.1189,50.1939,50.0939,50.0939,234262.0
2020-11-06 13:30:00,60.11,60.11,59.9,59.96,151972.0,50.1022,50.1022,49.9272,49.9772,151972.0
2020-11-06 14:00:00,59.95,60.05,59.81,60.0,116770.0,49.9689,50.0522,49.8522,50.0105,116770.0
2020-11-06 14:30:00,60.0,60.0,59.76,59.78,98537.0,50.0105,50.0105,49.8105,49.8272,98537.0
2020-11-06 15:00:00,59.79,59.9,59.63,59.88,183280.0,49.8355,49.9272,49.7021,49.9105,183280.0
2020-11-06 15:30:00,59.88,60.08,59.8,60.01,529070.0,49.9105,50.0772,49.8438,50.0189,529070.0
2020-11-09 09:30:00,62.19,64.49,61.5,63.34,731257.0,51.8359,53.753,51.2608,52.7944,731257.0
2020-11-09 10:00:00,63.33,63.57,62.58,62.6,355555.0,52.7861,52.9862,52.161,52.1777,355555.0
2020-11-09 10:30:00,62.62,62.75,62.06,62.66,206787.0,52.1943,52.3027,51.7276,52.2277,206787.0
2020-11-09 11:00:00,62.68,63.1,62.57,62.86,208852.0,52.2443,52.5944,52.1526,52.3944,208852.0
2020-11-09 11:30:00,62.9,63.29,62.78,62.95,202585.0,52.4277,52.7528,52.3277,52.4694,202585.0
2020-11-09 12:00:00,62.95,63.47,62.94,63.45,156864.0,52.4694,52.9028,52.461,52.8861,156864.0
2020-11-09 12:30:00,63.45,63.63,63.27,63.42,146658.0,52.8861,53.0362,52.7361,52.8611,146658.0
2020-11-09 13:00:00,63.42,63.68,63.36,63.54,170813.0,52.8611,53.0778,52.8111,52.9611,170813.0
2020-11-09 13:30:00,63.55,63.64,63.26,63.29,145063.0,52.9695,53.0445,52.7278,52.7528,145063.0
2020-11-09 14:00:00,63.33,63.38,62.84,62.94,179578.0,52.7861,52.8278,52.3777,52.461,179578.0
2020-11-09 14:30:00,62.97,63.17,62.92,63.08,157155.0,52.486,52.6528,52.4444,52.5777,157155.0
2020-11-09 15:00:00,63.06,63.09,62.63,62.65,227653.0,52.5611,52.5861,52.2027,52.2193,227653.0
2020-11-09 15:30:00,62.65,63.07,62.12,62.34,805501.0,52.2193,52.5694,51.7776,51.9609,805501.0
2020-11-10 09:30:00,62.62,63.64,62.53,63.59,431571.0,52.1943,53.0445,52.1193,53.0028,431571.0
2020-11-10 10:00:00,63.59,64.03,63.47,64.03,382744.0,53.0028,53.3696,52.9028,53.3696,382744.0
2020-11-10 10:30:00,64.04,64.38,63.8,63.88,455528.0,53.3779,53.6613,53.1779,53.2445,455528.0
2020-11-10 11:00:00,63.88,63.99,63.61,63.73,251605.0,53.2445,53.3362,53.0195,53.1195,251605.0
2020-11-10 11:30:00,63.73,63.92,63.51,63.82,219384.0,53.1195,53.2779,52.9361,53.1945,219384.0
2020-11-10 12:00:00,63.8,64.05,63.77,63.94,116641.0,53.1779,53.3862,53.1529,53.2946,116641.0
2020-11-10 12:30:00,63.96,64.07,63.84,63.87,134903.0,53.3112,53.4029,53.2112,53.2362,134903.0
2020-11-10 13:00:00,63.89,64.0,63.72,63.72,131735.0,53.2529,53.3446,53.1112,53.1112,131735.0
2020-11-10 13:30:00,63.72,64.32,63.65,64.31,160193.0,53.1112,53.6113,53.0528,53.603,160193.0
2020-11-10 14:00:00,64.33,64.64,64.29,64.56,309415.0,53.6196,53.878,53.5863,53.8113,309415.0
2020-11-10 14:30:00,64.54,64.67,64.36,64.53,190842.0,53.7947,53.903,53.6446,53.7863,190842.0
2020-11-10 15:00:00,64.51,64.63,64.37,64.5,293969.0,53.7697,53.8697,53.653,53.7613,293969.0
2020-11-10 15:30:00,64.51,64.54,64.01,64.18,767990.0,53.7697,53.7947,53.3529,53.4946,767990.0
2020-11-11 09:30:00,64.24,64.43,63.87,63.98,199114.0,53.5446,53.703,53.2362,53.3279,199114.0
2020-11-11 10:00:00,63.98,64.3,63.81,64.26,158397.0,53.3279,53.5946,53.1862,53.5613,158397.0
2020-11-11 10:30:00,64.26,64.41,64.15,64.25,132869.0,53.5613,53.6863,53.4696,53.5529,132869.0
2020-11-11 11:00:00,64.26,64.4,64.16,64.23,154483.0,53.5613,53.678,53.4779,53.5363,154483.0
2020-11-11 11:30:00,64.24,64.42,64.24,64.34,159122.0,53.5446,53.6946,53.5446,53.628,159122.0
2020-11-11 12:00:00,64.34,64.38,64.14,64.22,344293.0,53.628,53.6613,53.4613,53.5279,344293.0
2020-11-11 12:30:00,64.21,64.46,64.2,64.45,116168.0,53.5196,53.728,53.5113,53.7196,116168.0
2020-11-11 13:00:00,64.46,64.58,64.38,64.52,141364.0,53.728,53.828,53.6613,53.778,141364.0
2020-11-11 13:30:00,64.52,64.53,64.22,64.23,162599.0,53.778,53.7863,53.5279,53.5363,162599.0
2020-11-11 14:00:00,64.22,64.28,64.02,64.02,190134.0,53.5279,53.5779,53.3612,53.3612,190134.0
2020-11-11 14:30:00,64.04,64.11,63.94,63.95,202191.0,53.3779,53.4362,53.2946,53.3029,202191.0
2020-11-11 15:00:00,63.97,64.2,63.87,63.88,109893.0,53.3196,53.5113,53.2362,53.2445,109893.0
2020-11-11 15:30:00,63.88,64.06,63.73,63.93,378540.0,53.2445,53.3946,53.1195,53.2862,378540.0
2020-11-12 09:30:00,63.55,63.77,63.19,63.53,190327.0,52.9695,53.1529,52.6694,52.9528,190327.0
2020-11-12 10:00:00,63.53,63.88,63.44,63.85,323844.0,52.9528,53.2445,52.8778,53.2195,323844.0
2020-11-12 10:30:00,63.84,64.26,63.71,64.18,257844.0,53.2112,53.5613,53.1028,53.4946,257844.0
2020-11-12 11:00:00,64.19,64.51,64.15,64.27,265365.0,53.5029,53.7697,53.4696,53.5696,265365.0
2020-11-12 11:30:00,64.26,64.36,64.13,64.24,167627.0,53.5613,53.6446,53.4529,53.5446,167627.0
2020-11-12 12:00:00,64.24,64.28,64.13,64.14,138794.0,53.5446,53.5779,53.4529,53.4613,138794.0
2020-11-12 12:30:00,64.13,64.15,63.72,63.9,227164.0,53.4529,53.4696,53.1112,53.2612,227164.0
2020-11-12 13:00:00,63.89,63.93,63.23,63.34,220790.0,53.2529,53.2862,52.7028,52.7944,220790.0
2020-11-12 13:30:00,63.33,63.54,63.28,63.53,282326.0,52.7861,52.9611,52.7444,52.9528,282326.0
2020-11-12 14:00:00,63.53,63.58,63.34,63.41,140703.0,52.9528,52.9945,52.7944,52.8528,140703.0
2020-11-12 14:30:00,63.41,63.54,63.27,63.3,171549.0,52.8528,52.9611,52.7361,52.7611,171549.0
2020-11-12 15:00:00,63.29,63.32,62.97,63.17,162259.0,52.7528,52.7778,52.486,52.6528,162259.0
2020-11-12 15:30:00,63.17,63.58,63.04,63.53,518175.0,52.6528,52.9945,52.5444,52.9528,518175.0
2020-11-13 09:30:00,63.0,63.62,62.95,63.61,218451.0,53.037,53.5589,52.9949,53.5505,218451.0
2020-11-13 10:00:00,63.68,63.84,63.53,63.84,278544.0,53.6094,53.7441,53.4832,53.7441,278544.0
2020-11-13 10:30:00,63.84,64.15,63.81,63.9,281130.0,53.7441,54.0051,53.7189,53.7947,281130.0
2020-11-13 11:00:00,63.9,64.15,63.73,63.87,166564.0,53.7947,54.0051,53.6515,53.7694,166564.0
2020-11-13 11:30:00,63.87,63.96,63.73,63.9,111671.0,53.7694,53.8452,53.6515,53.7947,111671.0
2020-11-13 12:00:00,63.92,63.98,63.63,63.72,95651.0,53.8115,53.862,53.5674,53.6431,95651.0
2020-11-13 12:30:00,63.7,63.93,63.7,63.71,97950.0,53.6263,53.8199,53.6263,53.6347,97950.0
2020-11-13 13:00:00,63.71,63.97,63.66,63.97,106221.0,53.6347,53.8536,53.5926,53.8536,106221.0
2020-11-13 13:30:00,63.98,63.98,63.85,63.87,145059.0,53.862,53.862,53.7526,53.7694,145059.0
2020-11-13 14:00:00,63.87,63.98,63.8,63.83,235073.0,53.7694,53.862,53.7105,53.7357,235073.0
2020-11-13 14:30:00,63.84,63.93,63.72,63.83,140391.0,53.7441,53.8199,53.6431,53.7357,140391.0
2020-11-13 15:00:00,63.82,63.83,63.57,63.59,191435.0,53.7273,53.7357,53.5168,53.5337,191435.0
2020-11-13 15:30:00,63.59,64.1,63.57,63.91,569058.0,53.5337,53.963,53.5168,53.8031,569058.0
2020-11-16 09:30:00,64.8,64.93,64.2,64.64,411305.0,54.5523,54.6618,54.0472,54.4176,411305.0
2020-11-16 10:00:00,64.64,64.64,63.99,64.17,152913.0,54.4176,54.4176,53.8704,54.022,152913.0
2020-11-16 10:30:00,64.21,64.54,64.13,64.48,113749.0,54.0556,54.3334,53.9883,54.2829,113749.0
2020-11-16 11:00:00,64.48,64.69,64.38,64.49,126720.0,54.2829,54.4597,54.1987,54.2914,126720.0
2020-11-16 11:30:00,64.5,64.62,64.35,64.36,104039.0,54.2998,54.4008,54.1735,54.1819,104039.0
2020-11-16 12:00:00,64.39,64.49,64.24,64.31,78678.0,54.2072,54.2914,54.0809,54.1398,78678.0
2020-11-16 12:30:00,64.3,64.61,64.3,64.5,105470.0,54.1314,54.3924,54.1314,54.2998,105470.0
2020-11-16 13:00:00,64.49,64.5,63.93,63.93,218224.0,54.2914,54.2998,53.8199,53.8199,218224.0
2020-11-16 13:30:00,63.95,64.04,63.79,63.99,174567.0,53.8368,53.9125,53.7021,53.8704,174567.0
2020-11-16 14:00:00,64.0,64.05,63.81,63.89,152136.0,53.8788,53.9209,53.7189,53.7862,152136.0
2020-11-16 14:30:00,63.89,64.04,63.89,63.94,171013.0,53.7862,53.9125,53.7862,53.8283,171013.0
2020-11-16 15:00:00,63.94,63.95,63.69,63.79,214841.0,53.8283,53.8368,53.6179,53.7021,214841.0
2020-11-16 15:30:00,63.78,64.14,63.75,64.14,594821.0,53.6936,53.9967,53.6684,53.9967,594821.0
2020-11-17 09:30:00,63.65,63.79,63.28,63.5,243603.0,53.5842,53.7021,53.2727,53.4579,243603.0
2020-11-17 10:00:00,63.52,63.55,62.82,62.84,353203.0,53.4748,53.5,52.8855,52.9023,353203.0
2020-11-17 10:30:00,62.82,63.02,62.76,62.76,136133.0,52.8855,53.0538,52.8349,52.8349,136133.0
2020-11-17 11:00:00,62.77,63.13,62.75,63.04,131114.0,52.8434,53.1464,52.8265,53.0707,131114.0
2020-11-17 11:30:00,63.03,63.28,63.0,63.13,223080.0,53.0622,53.2727,53.037,53.1464,223080.0
2020-11-17 12:00:00,63.12,63.22,62.89,63.15,137993.0,53.138,53.2222,52.9444,53.1633,137993.0
2020-11-17 12:30:00,63.16,63.17,63.0,63.03,72693.0,53.1717,53.1801,53.037,53.0622,72693.0
2020-11-17 13:00:00,63.03,63.04,62.79,62.79,96553.0,53.0622,53.0707,52.8602,52.8602,96553.0
2020-11-17 13:30:00,62.79,63.01,62.75,62.98,165551.0,52.8602,53.0454,52.8265,53.0201,165551.0
2020-11-17 14:00:00,62.97,63.13,62.96,63.11,128670.0,53.0117,53.1464,53.0033,53.1296,128670.0
2020-11-17 14:30:00,63.11,63.16,62.92,62.98,135508.0,53.1296,53.1717,52.9696,53.0201,135508.0
2020-11-17 15:00:00,62.98,63.02,62.48,62.48,241924.0,53.0201,53.0538,52.5992,52.5992,241924.0
2020-11-17 15:30:00,62.49,62.56,62.24,62.35,588657.0,52.6076,52.6666,52.3972,52.4898,588657.0
2020-11-18 09:30:00,62.72,62.91,62.14,62.58,259850.0,52.8013,52.9612,52.313,52.6834,259850.0
2020-11-18 10:00:00,62.6,62.96,62.6,62.96,139147.0,52.7002,53.0033,52.7002,53.0033,139147.0
2020-11-18 10:30:00,62.96,63.07,62.84,62.86,79709.0,53.0033,53.0959,52.9023,52.9191,79709.0
2020-11-18 11:00:00,62.87,63.08,62.85,62.86,117186.0,52.9275,53.1043,52.9107,52.9191,117186.0
2020-11-18 11:30:00,62.86,62.99,62.66,62.77,249224.0,52.9191,53.0286,52.7508,52.8434,249224.0
2020-11-18 12:00:00,62.78,62.95,62.68,62.69,257452.0,52.8518,52.9949,52.7676,52.776,257452.0
2020-11-18 12:30:00,62.69,62.78,62.56,62.58,100281.0,52.776,52.8518,52.6666,52.6834,100281.0
2020-11-18 13:00:00,62.58,62.74,62.54,62.69,108214.0,52.6834,52.8181,52.6497,52.776,108214.0
2020-11-18 13:30:00,62.72,62.77,62.43,62.5,120835.0,52.8013,52.8434,52.5571,52.6161,120835.0
2020-11-18 14:00:00,62.51,62.56,62.21,62.28,107420.0,52.6245,52.6666,52.3719,52.4308,107420.0
2020-11-18 14:30:00,62.28,62.49,62.22,62.39,157313.0,52.4308,52.6076,52.3803,52.5235,157313.0
2020-11-18 15:00:00,62.38,62.53,62.14,62.14,243384.0,52.515,52.6413,52.313,52.313,243384.0
2020-11-18 15:30:00,62.13,62.21,61.71,61.77,698436.0,52.3046,52.3719,51.951,52.0015,698436.0
2020-11-19 09:30:00,61.73,61.73,60.75,60.75,359306.0,51.9678,51.9678,51.1428,51.1428,359306.0
2020-11-19 10:00:00,60.77,60.96,60.48,60.5,224110.0,51.1596,51.3196,50.9155,50.9323,224110.0
2020-11-19 10:30:00,60.51,61.15,60.42,60.81,196093.0,50.9408,51.4796,50.865,51.1933,196093.0
2020-11-19 11:00:00,60.79,61.02,60.66,60.92,134212.0,51.1765,51.3701,51.067,51.2859,134212.0
2020-11-19 11:30:00,60.9,60.91,60.6,60.72,90466.0,51.2691,51.2775,51.0165,51.1176,90466.0
2020-11-19 12:00:00,60.75,60.93,60.61,60.91,76299.0,51.1428,51.2943,51.0249,51.2775,76299.0
2020-11-19 12:30:00,60.9,60.91,60.55,60.61,75568.0,51.2691,51.2775,50.9744,51.0249,75568.0
2020-11-19 13:00:00,60.62,60.8,60.56,60.74,53592.0,51.0334,51.1849,50.9829,51.1344,53592.0
2020-11-19 13:30:00,60.75,60.85,60.64,60.8,87975.0,51.1428,51.227,51.0502,51.1849,87975.0
2020-11-19 14:00:00,60.78,60.94,60.75,60.85,99666.0,51.1681,51.3028,51.1428,51.227,99666.0
2020-11-19 14:30:00,60.86,61.02,60.78,60.78,189490.0,51.2354,51.3701,51.1681,51.1681,189490.0
2020-11-19 15:00:00,60.79,60.94,60.69,60.82,165672.0,51.1765,51.3028,51.0923,51.2017,165672.0
2020-11-19 15:30:00,60.82,61.15,60.82,61.08,427325.0,51.2017,51.4796,51.2017,51.4206,427325.0
2020-11-20 09:30:00,60.98,61.47,60.91,61.02,241078.0,51.3364,51.7489,51.2775,51.3701,241078.0
2020-11-20 10:00:00,61.02,61.12,60.67,60.9,207406.0,51.3701,51.4543,51.0755,51.2691,207406.0
2020-11-20 10:30:00,60.85,61.06,60.71,61.06,135782.0,51.227,51.4038,51.1091,51.4038,135782.0
2020-11-20 11:00:00,61.06,61.28,61.04,61.28,85201.0,51.4038,51.589,51.3869,51.589,85201.0
2020-11-20 11:30:00,61.29,61.29,61.08,61.26,102672.0,51.5974,51.5974,51.4206,51.5722,102672.0
2020-11-20 12:00:00,61.26,61.29,61.1,61.22,156427.0,51.5722,51.5974,51.4375,51.5385,156427.0
2020-11-20 12:30:00,61.23,61.33,61.13,61.3,247302.0,51.5469,51.6311,51.4627,51.6058,247302.0
2020-11-20 13:00:00,61.3,61.34,61.17,61.29,207391.0,51.6058,51.6395,51.4964,51.5974,207391.0
2020-11-20 13:30:00,61.28,61.29,60.95,60.98,107485.0,51.589,51.5974,51.3112,51.3364,107485.0
2020-11-20 14:00:00,60.98,61.01,60.89,60.91,105697.0,51.3364,51.3617,51.2607,51.2775,105697.0
2020-11-20 14:30:00,60.91,60.99,60.83,60.87,181523.0,51.2775,51.3449,51.2102,51.2438,181523.0
2020-11-20 15:00:00,60.88,60.93,60.72,60.93,260437.0,51.2522,51.2943,51.1176,51.2943,260437.0
2020-11-20 15:30:00,60.93,61.07,60.64,60.88,780238.0,51.2943,51.4122,51.0502,51.2522,780238.0
2020-11-23 09:30:00,60.95,61.01,60.6,60.86,239283.0,51.3112,51.3617,51.0165,51.2354,239283.0
2020-11-23 10:00:00,60.86,60.93,60.68,60.69,133466.0,51.2354,51.2943,51.0839,51.0923,133466.0
2020-11-23 10:30:00,60.66,60.82,60.61,60.78,85167.0,51.067,51.2017,51.0249,51.1681,85167.0
2020-11-23 11:00:00,60.76,60.81,60.6,60.7,119941.0,51.1512,51.1933,51.0165,51.1007,119941.0
2020-11-23 11:30:00,60.69,60.71,60.46,60.69,126842.0,51.0923,51.1091,50.8987,51.0923,126842.0
2020-11-23 12:00:00,60.7,60.7,60.56,60.65,75195.0,51.1007,51.1007,50.9829,51.0586,75195.0
2020-11-23 12:30:00,60.65,60.7,60.58,60.64,86219.0,51.0586,51.1007,50.9997,51.0502,86219.0
2020-11-23 13:00:00,60.63,60.66,60.4,60.42,93602.0,51.0418,51.067,50.8482,50.865,93602.0
2020-11-23 13:30:00,60.41,60.55,60.37,60.52,114410.0,50.8566,50.9744,50.8229,50.9492,114410.0
2020-11-23 14:00:00,60.51,60.63,60.43,60.46,125145.0,50.9408,51.0418,50.8734,50.8987,125145.0
2020-11-23 14:30:00,60.44,60.64,60.38,60.63,155237.0,50.8818,51.0502,50.8313,51.0418,155237.0
2020-11-23 15:00:00,60.63,60.68,60.52,60.56,239097.0,51.0418,51.0839,50.9492,50.9829,239097.0
2020-11-23 15:30:00,60.56,60.66,60.37,60.45,515418.0,50.9829,51.067,50.8229,50.8903,515418.0
2020-11-24 09:30:00,60.99,61.47,60.65,60.72,148526.0,51.3449,51.7489,51.0586,51.1176,148526.0
2020-11-24 10:00:00,60.73,60.96,60.61,60.79,163741.0,51.126,51.3196,51.0249,51.1765,163741.0
2020-11-24 10:30:00,60.79,60.8,60.5,60.51,84370.0,51.1765,51.1849,50.9323,50.9408,84370.0
2020-11-24 11:00:00,60.51,60.97,60.51,60.94,101370.0,50.9408,51.328,50.9408,51.3028,101370.0
2020-11-24 11:30:00,60.94,61.15,60.89,61.03,137601.0,51.3028,51.4796,51.2607,51.3785,137601.0
2020-11-24 12:00:00,61.02,61.08,60.75,60.77,81131.0,51.3701,51.4206,51.1428,51.1596,81131.0
2020-11-24 12:30:00,60.76,60.91,60.73,60.83,73888.0,51.1512,51.2775,51.126,51.2102,73888.0
2020-11-24 13:00:00,60.83,60.92,60.72,60.76,74506.0,51.2102,51.2859,51.1176,51.1512,74506.0
2020-11-24 13:30:00,60.76,61.09,60.75,60.83,115948.0,51.1512,51.429,51.1428,51.2102,115948.0
2020-11-24 14:00:00,60.83,61.04,60.81,61.01,111709.0,51.2102,51.3869,51.1933,51.3617,111709.0
2020-11-24 14:30:00,61.0,61.3,60.96,61.18,197023.0,51.3533,51.6058,51.3196,51.5048,197023.0
2020-11-24 15:00:00,61.16,61.31,61.07,61.2,151634.0,51.488,51.6142,51.4122,51.5216,151634.0
2020-11-24 15:30:00,61.21,61.29,61.01,61.18,558117.0,51.5301,51.5974,51.3617,51.5048,558117.0
2020-11-25 09:30:00,61.07,61.45,60.91,60.93,137376.0,51.4122,51.7321,51.2775,51.2943,137376.0
2020-11-25 10:00:00,60.9,61.09,60.79,60.82,125608.0,51.2691,51.429,51.1765,51.2017,125608.0
2020-11-25 10:30:00,60.83,60.88,60.48,60.49,107470.0,51.2102,51.2522,50.9155,50.9239,107470.0
2020-11-25 11:00:00,60.48,60.67,60.4,60.66,85747.0,50.9155,51.0755,50.8482,51.067,85747.0
2020-11-25 11:30:00,60.66,60.8,60.59,60.65,96930.0,51.067,51.1849,51.0081,51.0586,96930.0
2020-11-25 12:00:00,60.67,60.91,60.66,60.67,72498.0,51.0755,51.2775,51.067,51.0755,72498.0
2020-11-25 12:30:00,60.68,60.76,60.51,60.66,92316.0,51.0839,51.1512,50.9408,51.067,92316.0
2020-11-25 13:00:00,60.65,60.66,60.5,60.63,123109.0,51.0586,51.067,50.9323,51.0418,123109.0
2020-11-25 13:30:00,60.65,60.73,60.58,60.63,126350.0,51.0586,51.126,50.9997,51.0418,126350.0
2020-11-25 14:00:00,60.64,60.69,60.54,60.62,107150.0,51.0502,51.0923,50.966,51.0334,107150.0
2020-11-25 14:30:00,60.64,60.7,60.4,60.46,87624.0,51.0502,51.1007,50.8482,50.8987,87624.0
2020-11-25 15:00:00,60.46,60.75,60.45,60.71,151718.0,50.8987,51.1428,50.8903,51.1091,151718.0
2020-11-25 15:30:00,60.72,60.92,60.64,60.9,405532.0,51.1176,51.2859,51.0502,51.2691,405532.0
2020-11-27 09:30:00,60.79,60.8,60.22,60.44,200509.0,51.1765,51.1849,50.6966,50.8818,200509.0
2020-11-27 10:00:00,60.44,60.63,60.33,60.43,167974.0,50.8818,51.0418,50.7892,50.8734,167974.0
2020-11-27 10:30:00,60.41,60.57,60.35,60.37,117219.0,50.8566,50.9913,50.8061,50.8229,117219.0
2020-11-27 11:00:00,60.34,60.49,60.3,60.43,158560.0,50.7976,50.9239,50.764,50.8734,158560.0
2020-11-27 11:30:00,60.46,60.63,60.36,60.5,79047.0,50.8987,51.0418,50.8145,50.9323,79047.0
2020-11-27 12:00:00,60.49,60.54,60.37,60.4,153024.0,50.9239,50.966,50.8229,50.8482,153024.0
2020-11-27 12:30:00,60.41,60.66,60.4,60.65,243592.0,50.8566,51.067,50.8482,51.0586,243592.0
2020-11-30 09:30:00,60.26,60.36,60.01,60.23,243255.0,50.7303,50.8145,50.5198,50.705,243255.0
2020-11-30 10:00:00,60.24,60.47,60.21,60.32,215179.0,50.7135,50.9071,50.6882,50.7808,215179.0
2020-11-30 10:30:00,60.31,60.41,60.19,60.23,183618.0,50.7724,50.8566,50.6714,50.705,183618.0
2020-11-30 11:00:00,60.22,60.31,59.77,59.78,261888.0,50.6966,50.7724,50.3178,50.3262,261888.0
2020-11-30 11:30:00,59.77,59.81,59.51,59.59,198940.0,50.3178,50.3515,50.0989,50.1663,198940.0
2020-11-30 12:00:00,59.59,59.98,59.58,59.89,135620.0,50.1663,50.4946,50.1578,50.4188,135620.0
2020-11-30 12:30:00,59.89,60.05,59.81,59.93,93065.0,50.4188,50.5535,50.3515,50.4525,93065.0
2020-11-30 13:00:00,59.92,59.92,59.68,59.82,102761.0,50.4441,50.4441,50.242,50.3599,102761.0
2020-11-30 13:30:00,59.83,59.84,59.57,59.62,92588.0,50.3683,50.3767,50.1494,50.1915,92588.0
2020-11-30 14:00:00,59.62,59.69,59.52,59.57,115247.0,50.1915,50.2504,50.1073,50.1494,115247.0
2020-11-30 14:30:00,59.58,59.75,59.45,59.75,125494.0,50.1578,50.301,50.0484,50.301,125494.0
2020-11-30 15:00:00,59.75,59.76,59.51,59.66,200820.0,50.301,50.3094,50.0989,50.2252,200820.0
2020-11-30 15:30:00,59.66,60.0,59.57,59.88,734937.0,50.2252,50.5114,50.1494,50.4104,734937.0
2020-12-01 09:30:00,60.58,61.43,60.04,61.06,320851.0,50.9997,51.7153,50.5451,51.4038,320851.0
2020-12-01 10:00:00,61.1,61.41,60.86,61.35,228496.0,51.4375,51.6984,51.2354,51.6479,228496.0
2020-12-01 10:30:00,61.34,61.8,61.32,61.77,247343.0,51.6395,52.0268,51.6227,52.0015,247343.0
2020-12-01 11:00:00,61.77,61.85,61.42,61.43,233572.0,52.0015,52.0689,51.7069,51.7153,233572.0
2020-12-01 11:30:00,61.45,61.65,61.39,61.46,140747.0,51.7321,51.9005,51.6816,51.7405,140747.0
2020-12-01 12:00:00,61.46,61.56,61.11,61.11,120925.0,51.7405,51.8247,51.4459,51.4459,120925.0
2020-12-01 12:30:00,61.12,61.19,60.81,60.84,92903.0,51.4543,51.5132,51.1933,51.2186,92903.0
2020-12-01 13:00:00,60.83,60.99,60.83,60.97,66655.0,51.2102,51.3449,51.2102,51.328,66655.0
2020-12-01 13:30:00,61.0,61.04,60.77,60.92,70215.0,51.3533,51.3869,51.1596,51.2859,70215.0
2020-12-01 14:00:00,60.91,60.97,60.65,60.77,133523.0,51.2775,51.328,51.0586,51.1596,133523.0
2020-12-01 14:30:00,60.77,61.01,60.72,60.93,124760.0,51.1596,51.3617,51.1176,51.2943,124760.0
2020-12-01 15:00:00,60.94,60.94,60.7,60.8,215628.0,51.3028,51.3028,51.1007,51.1849,215628.0
2020-12-01 15:30:00,60.79,60.83,60.5,60.57,634622.0,51.1765,51.2102,50.9323,50.9913,634622.0
2020-12-02 09:30:00,60.51,60.76,60.19,60.56,187636.0,50.9408,51.1512,50.6714,50.9829,187636.0
2020-12-02 10:00:00,60.57,60.59,60.25,60.45,447796.0,50.9913,51.0081,50.7219,50.8903,447796.0
2020-12-02 10:30:00,60.42,60.94,60.41,60.72,188444.0,50.865,51.3028,50.8566,51.1176,188444.0
2020-12-02 11:00:00,60.75,60.93,60.7,60.89,90018.0,51.1428,51.2943,51.1007,51.2607,90018.0
2020-12-02 11:30:00,60.9,61.0,60.79,60.83,118913.0,51.2691,51.3533,51.1765,51.2102,118913.0
2020-12-02 12:00:00,60.83,60.95,60.65,60.91,102444.0,51.2102,51.3112,51.0586,51.2775,102444.0
2020-12-02 12:30:00,60.9,61.09,60.87,61.02,135220.0,51.2691,51.429,51.2438,51.3701,135220.0
2020-12-02 13:00:00,61.04,61.15,60.95,61.07,73000.0,51.3869,51.4796,51.3112,51.4122,73000.0
2020-12-02 13:30:00,61.09,61.27,61.09,61.18,113939.0,51.429,51.5806,51.429,51.5048,113939.0
2020-12-02 14:00:00,61.18,61.27,61.11,61.21,275761.0,51.5048,51.5806,51.4459,51.5301,275761.0
2020-12-02 14:30:00,61.21,61.27,61.11,61.18,120021.0,51.5301,51.5806,51.4459,51.5048,120021.0
2020-12-02 15:00:00,61.19,61.49,61.16,61.43,212864.0,51.5132,51.7658,51.488,51.7153,212864.0
2020-12-02 15:30:00,61.42,61.93,61.37,61.88,812582.0,51.7069,52.1362,51.6648,52.0941,812582.0
2020-12-03 09:30:00,61.66,61.81,61.55,61.6,242782.0,51.9089,52.0352,51.8163,51.8584,242782.0
2020-12-03 10:00:00,61.61,61.74,61.37,61.57,511321.0,51.8668,51.9762,51.6648,51.8331,511321.0
2020-12-03 10:30:00,61.58,62.01,61.49,61.98,199392.0,51.8415,52.2035,51.7658,52.1783,199392.0
2020-12-03 11:00:00,62.0,62.2,61.95,62.06,133862.0,52.1951,52.3635,52.153,52.2456,133862.0
2020-12-03 11:30:00,62.06,62.2,61.91,61.91,109325.0,52.2456,52.3635,52.1194,52.1194,109325.0
2020-12-03 12:00:00,61.9,61.96,61.74,61.91,123714.0,52.1109,52.1615,51.9762,52.1194,123714.0
2020-12-03 12:30:00,61.91,61.94,61.76,61.9,97273.0,52.1194,52.1446,51.9931,52.1109,97273.0
2020-12-03 13:00:00,61.9,62.01,61.83,61.89,111228.0,52.1109,52.2035,52.052,52.1025,111228.0
2020-12-03 13:30:00,61.89,61.91,61.81,61.82,113135.0,52.1025,52.1194,52.0352,52.0436,113135.0
2020-12-03 14:00:00,61.82,61.93,61.81,61.88,153512.0,52.0436,52.1362,52.0352,52.0941,153512.0
2020-12-03 14:30:00,61.87,62.01,61.85,61.93,131775.0,52.0857,52.2035,52.0689,52.1362,131775.0
2020-12-03 15:00:00,61.94,62.2,61.86,62.18,219495.0,52.1446,52.3635,52.0773,52.3467,219495.0
2020-12-03 15:30:00,62.18,62.21,61.71,61.88,566247.0,52.3467,52.3719,51.951,52.0941,566247.0
2020-12-04 09:30:00,61.94,62.2,61.91,62.09,112501.0,52.1446,52.3635,52.1194,52.2709,112501.0
2020-12-04 10:00:00,62.09,62.19,61.61,61.85,175706.0,52.2709,52.3551,51.8668,52.0689,175706.0
2020-12-04 10:30:00,61.87,62.13,61.82,62.0,133319.0,52.0857,52.3046,52.0436,52.1951,133319.0
2020-12-04 11:00:00,62.01,62.05,61.7,61.76,88877.0,52.2035,52.2372,51.9426,51.9931,88877.0
2020-12-04 11:30:00,61.76,61.92,61.68,61.77,89033.0,51.9931,52.1278,51.9257,52.0015,89033.0
2020-12-04 12:00:00,61.77,61.82,61.6,61.7,132850.0,52.0015,52.0436,51.8584,51.9426,132850.0
2020-12-04 12:30:00,61.72,61.72,61.47,61.49,92712.0,51.9594,51.9594,51.7489,51.7658,92712.0
2020-12-04 13:00:00,61.51,61.53,61.26,61.26,88187.0,51.7826,51.7995,51.5722,51.5722,88187.0
2020-12-04 13:30:00,61.3,61.31,61.11,61.11,108130.0,51.6058,51.6142,51.4459,51.4459,108130.0
2020-12-04 14:00:00,61.12,61.19,61.05,61.1,120023.0,51.4543,51.5132,51.3954,51.4375,120023.0
2020-12-04 14:30:00,61.1,61.35,61.09,61.27,107362.0,51.4375,51.6479,51.429,51.5806,107362.0
2020-12-04 15:00:00,61.26,61.32,61.15,61.22,98747.0,51.5722,51.6227,51.4796,51.5385,98747.0
2020-12-04 15:30:00,61.24,61.62,61.24,61.54,459115.0,51.5553,51.8752,51.5553,51.8079,459115.0
2020-12-07 09:30:00,61.25,62.03,61.19,61.96,167397.0,51.5637,52.2204,51.5132,52.1615,167397.0
2020-12-07 10:00:00,61.99,62.06,61.65,61.97,227083.0,52.1867,52.2456,51.9005,52.1699,227083.0
2020-12-07 10:30:00,61.97,62.14,61.87,62.04,186566.0,52.1699,52.313,52.0857,52.2288,186566.0
2020-12-07 11:00:00,62.04,62.11,61.73,61.92,136566.0,52.2288,52.2877,51.9678,52.1278,136566.0
2020-12-07 11:30:00,61.91,62.03,61.54,61.64,115600.0,52.1194,52.2204,51.8079,51.8921,115600.0
2020-12-07 12:00:00,61.62,61.92,61.59,61.83,104669.0,51.8752,52.1278,51.85,52.052,104669.0
2020-12-07 12:30:00,61.82,61.96,61.81,61.88,96008.0,52.0436,52.1615,52.0352,52.0941,96008.0
2020-12-07 13:00:00,61.87,61.88,61.7,61.77,98377.0,52.0857,52.0941,51.9426,52.0015,98377.0
2020-12-07 13:30:00,61.76,61.87,61.65,61.82,115153.0,51.9931,52.0857,51.9005,52.0436,115153.0
2020-12-07 14:00:00,61.82,61.84,61.68,61.77,131173.0,52.0436,52.0604,51.9257,52.0015,131173.0
2020-12-07 14:30:00,61.76,61.88,61.76,61.83,134720.0,51.9931,52.0941,51.9931,52.052,134720.0
2020-12-07 15:00:00,61.84,61.99,61.79,61.94,169620.0,52.0604,52.1867,52.0183,52.1446,169620.0
2020-12-07 15:30:00,61.93,61.95,61.58,61.78,521531.0,52.1362,52.153,51.8415,52.0099,521531.0
2020-12-08 09:30:00,61.37,61.5,60.66,60.72,255515.0,51.6648,51.7742,51.067,51.1176,255515.0
2020-12-08 10:00:00,60.7,61.34,60.62,61.32,202634.0,51.1007,51.6395,51.0334,51.6227,202634.0
2020-12-08 10:30:00,61.34,61.45,61.02,61.05,111789.0,51.6395,51.7321,51.3701,51.3954,111789.0
2020-12-08 11:00:00,61.07,61.29,61.07,61.22,112333.0,51.4122,51.5974,51.4122,51.5385,112333.0
2020-12-08 11:30:00,61.23,61.36,61.14,61.2,76578.0,51.5469,51.6563,51.4711,51.5216,76578.0
2020-12-08 12:00:00,61.2,61.37,61.2,61.33,68978.0,51.5216,51.6648,51.5216,51.6311,68978.0
2020-12-08 12:30:00,61.33,61.4,61.27,61.3,60690.0,51.6311,51.69,51.5806,51.6058,60690.0
2020-12-08 13:00:00,61.3,61.32,61.16,61.25,79239.0,51.6058,51.6227,51.488,51.5637,79239.0
2020-12-08 13:30:00,61.26,61.33,61.15,61.2,98161.0,51.5722,51.6311,51.4796,51.5216,98161.0
2020-12-08 14:00:00,61.19,61.29,61.17,61.27,106609.0,51.5132,51.5974,51.4964,51.5806,106609.0
2020-12-08 14:30:00,61.27,61.33,61.2,61.23,118469.0,51.5806,51.6311,51.5216,51.5469,118469.0
2020-12-08 15:00:00,61.23,61.31,61.18,61.28,128050.0,51.5469,51.6142,51.5048,51.589,128050.0
2020-12-08 15:30:00,61.28,61.28,60.99,61.0,540122.0,51.589,51.589,51.3449,51.3533,540122.0
2020-12-09 09:30:00,61.0,61.28,60.67,60.78,133654.0,51.3533,51.589,51.0755,51.1681,133654.0
2020-12-09 10:00:00,60.77,60.9,60.6,60.8,120038.0,51.1596,51.2691,51.0165,51.1849,120038.0
2020-12-09 10:30:00,60.83,60.95,60.64,60.67,84297.0,51.2102,51.3112,51.0502,51.0755,84297.0
2020-12-09 11:00:00,60.66,60.78,60.55,60.63,56227.0,51.067,51.1681,50.9744,51.0418,56227.0
2020-12-09 11:30:00,60.63,60.75,60.58,60.6,49457.0,51.0418,51.1428,50.9997,51.0165,49457.0
2020-12-09 12:00:00,60.6,60.7,60.51,60.57,68912.0,51.0165,51.1007,50.9408,50.9913,68912.0
2020-12-09 12:30:00,60.57,60.83,60.5,60.79,65179.0,50.9913,51.2102,50.9323,51.1765,65179.0
2020-12-09 13:00:00,60.78,60.8,60.6,60.76,56493.0,51.1681,51.1849,51.0165,51.1512,56493.0
2020-12-09 13:30:00,60.78,60.83,60.64,60.67,59529.0,51.1681,51.2102,51.0502,51.0755,59529.0
2020-12-09 14:00:00,60.7,60.82,60.6,60.67,66695.0,51.1007,51.2017,51.0165,51.0755,66695.0
2020-12-09 14:30:00,60.67,60.67,60.47,60.56,88860.0,51.0755,51.0755,50.9071,50.9829,88860.0
2020-12-09 15:00:00,60.56,60.7,60.49,60.68,82867.0,50.9829,51.1007,50.9239,51.0839,82867.0
2020-12-09 15:30:00,60.67,61.0,60.66,60.76,364505.0,51.0755,51.3533,51.067,51.1512,364505.0
2020-12-10 09:30:00,60.93,61.19,60.58,60.64,127778.0,51.2943,51.5132,50.9997,51.0502,127778.0
2020-12-10 10:00:00,60.63,60.73,60.52,60.61,170082.0,51.0418,51.126,50.9492,51.0249,170082.0
2020-12-10 10:30:00,60.6,60.72,60.51,60.55,336867.0,51.0165,51.1176,50.9408,50.9744,336867.0
2020-12-10 11:00:00,60.55,60.73,60.52,60.72,59759.0,50.9744,51.126,50.9492,51.1176,59759.0
2020-12-10 11:30:00,60.71,60.72,60.52,60.58,52203.0,51.1091,51.1176,50.9492,50.9997,52203.0
2020-12-10 12:00:00,60.58,60.81,60.57,60.73,104648.0,50.9997,51.1933,50.9913,51.126,104648.0
2020-12-10 12:30:00,60.72,60.82,60.68,60.74,52304.0,51.1176,51.2017,51.0839,51.1344,52304.0
2020-12-10 13:00:00,60.71,60.82,60.66,60.76,45892.0,51.1091,51.2017,51.067,51.1512,45892.0
2020-12-10 13:30:00,60.77,60.77,60.51,60.51,66778.0,51.1596,51.1596,50.9408,50.9408,66778.0
2020-12-10 14:00:00,60.52,60.58,60.44,60.49,73112.0,50.9492,50.9997,50.8818,50.9239,73112.0
2020-12-10 14:30:00,60.51,60.58,60.47,60.56,53776.0,50.9408,50.9997,50.9071,50.9829,53776.0
2020-12-10 15:00:00,60.56,60.71,60.55,60.66,97136.0,50.9829,51.1091,50.9744,51.067,97136.0
2020-12-10 15:30:00,60.67,60.72,60.47,60.5,491583.0,51.0755,51.1176,50.9071,50.9323,491583.0
2020-12-11 09:30:00,60.27,60.57,60.21,60.35,86014.0,50.7387,50.9913,50.6882,50.8061,86014.0
2020-12-11 10:00:00,60.42,60.62,60.32,60.34,55574.0,50.865,51.0334,50.7808,50.7976,55574.0
2020-12-11 10:30:00,60.32,60.54,60.31,60.5,42348.0,50.7808,50.966,50.7724,50.9323,42348.0
2020-12-11 11:00:00,60.5,60.51,60.26,60.29,86231.0,50.9323,50.9408,50.7303,50.7556,86231.0
2020-12-11 11:30:00,60.3,60.43,60.18,60.4,49387.0,50.764,50.8734,50.663,50.8482,49387.0
2020-12-11 12:00:00,60.4,60.4,60.19,60.32,70770.0,50.8482,50.8482,50.6714,50.7808,70770.0
2020-12-11 12:30:00,60.32,60.38,60.26,60.37,53939.0,50.7808,50.8313,50.7303,50.8229,53939.0
2020-12-11 13:00:00,60.37,60.38,60.25,60.3,37384.0,50.8229,50.8313,50.7219,50.764,37384.0
2020-12-11 13:30:00,60.3,60.39,60.29,60.35,61299.0,50.764,50.8397,50.7556,50.8061,61299.0
2020-12-11 14:00:00,60.35,60.39,60.3,60.36,52234.0,50.8061,50.8397,50.764,50.8145,52234.0
2020-12-11 14:30:00,60.37,60.45,60.33,60.34,46437.0,50.8229,50.8903,50.7892,50.7976,46437.0
2020-12-11 15:00:00,60.33,60.48,60.31,60.46,70170.0,50.7892,50.9155,50.7724,50.8987,70170.0
2020-12-11 15:30:00,60.46,60.59,60.4,60.42,362942.0,50.8987,51.0081,50.8482,50.865,362942.0
2020-12-14 09:30:00,61.08,61.22,60.85,60.98,166176.0,51.4206,51.5385,51.227,51.3364,166176.0
2020-12-14 10:00:00,60.92,61.2,60.77,61.05,123622.0,51.2859,51.5216,51.1596,51.3954,123622.0
2020-12-14 10:30:00,61.06,61.12,60.81,60.87,80211.0,51.4038,51.4543,51.1933,51.2438,80211.0
2020-12-14 11:00:00,60.89,60.91,60.37,60.44,104236.0,51.2607,51.2775,50.8229,50.8818,104236.0
2020-12-14 11:30:00,60.46,60.59,60.36,60.4,73723.0,50.8987,51.0081,50.8145,50.8482,73723.0
2020-12-14 12:00:00,60.41,60.41,60.21,60.25,82118.0,50.8566,50.8566,50.6882,50.7219,82118.0
2020-12-14 12:30:00,60.25,60.25,60.08,60.14,98224.0,50.7219,50.7219,50.5788,50.6293,98224.0
2020-12-14 13:00:00,60.15,60.25,60.09,60.1,46502.0,50.6377,50.7219,50.5872,50.5956,46502.0
2020-12-14 13:30:00,60.09,60.22,60.04,60.1,81194.0,50.5872,50.6966,50.5451,50.5956,81194.0
2020-12-14 14:00:00,60.1,60.11,59.97,60.01,147367.0,50.5956,50.604,50.4862,50.5198,147367.0
2020-12-14 14:30:00,59.99,60.11,59.97,60.08,93114.0,50.503,50.604,50.4862,50.5788,93114.0
2020-12-14 15:00:00,60.08,60.13,59.87,59.89,135433.0,50.5788,50.6209,50.402,50.4188,135433.0
2020-12-14 15:30:00,59.89,59.92,59.63,59.64,369469.0,50.4188,50.4441,50.1999,50.2083,369469.0
2020-12-15 09:30:00,60.3,60.37,59.79,60.18,166265.0,50.764,50.8229,50.3346,50.663,166265.0
2020-12-15 10:00:00,60.19,60.6,60.01,60.39,106015.0,50.6714,51.0165,50.5198,50.8397,106015.0
2020-12-15 10:30:00,60.4,60.87,60.37,60.73,189117.0,50.8482,51.2438,50.8229,51.126,189117.0
2020-12-15 11:00:00,60.71,60.82,60.61,60.71,207777.0,51.1091,51.2017,51.0249,51.1091,207777.0
2020-12-15 11:30:00,60.7,60.82,60.55,60.81,73636.0,51.1007,51.2017,50.9744,51.1933,73636.0
2020-12-15 12:00:00,60.82,61.0,60.74,60.95,132395.0,51.2017,51.3533,51.1344,51.3112,132395.0
2020-12-15 12:30:00,60.97,61.17,60.93,61.15,82329.0,51.328,51.4964,51.2943,51.4796,82329.0
2020-12-15 13:00:00,61.14,61.23,61.0,61.11,76042.0,51.4711,51.5469,51.3533,51.4459,76042.0
2020-12-15 13:30:00,61.14,61.15,60.88,61.06,80854.0,51.4711,51.4796,51.2522,51.4038,80854.0
2020-12-15 14:00:00,61.05,61.1,60.91,60.92,79262.0,51.3954,51.4375,51.2775,51.2859,79262.0
2020-12-15 14:30:00,60.93,61.02,60.84,60.89,78241.0,51.2943,51.3701,51.2186,51.2607,78241.0
2020-12-15 15:00:00,60.89,60.93,60.65,60.66,117607.0,51.2607,51.2943,51.0586,51.067,117607.0
2020-12-15 15:30:00,60.66,60.88,60.58,60.88,417738.0,51.067,51.2522,50.9997,51.2522,417738.0
2020-12-16 09:30:00,61.05,61.55,60.88,61.29,164890.0,51.3954,51.8163,51.2522,51.5974,164890.0
2020-12-16 10:00:00,61.28,61.39,61.06,61.19,125113.0,51.589,51.6816,51.4038,51.5132,125113.0
2020-12-16 10:30:00,61.2,61.37,61.0,61.01,107310.0,51.5216,51.6648,51.3533,51.3617,107310.0
2020-12-16 11:00:00,61.03,61.27,61.0,61.09,140674.0,51.3785,51.5806,51.3533,51.429,140674.0
2020-12-16 11:30:00,61.1,61.17,60.65,60.7,70509.0,51.4375,51.4964,51.0586,51.1007,70509.0
2020-12-16 12:00:00,60.7,60.79,60.53,60.6,52154.0,51.1007,51.1765,50.9576,51.0165,52154.0
2020-12-16 12:30:00,60.59,60.69,60.57,60.67,57588.0,51.0081,51.0923,50.9913,51.0755,57588.0
2020-12-16 13:00:00,60.66,60.66,60.51,60.54,40739.0,51.067,51.067,50.9408,50.966,40739.0
2020-12-16 13:30:00,60.54,60.57,60.37,60.47,50027.0,50.966,50.9913,50.8229,50.9071,50027.0
2020-12-16 14:00:00,60.49,60.5,60.25,60.43,71306.0,50.9239,50.9323,50.7219,50.8734,71306.0
2020-12-16 14:30:00,60.44,60.59,60.42,60.53,112645.0,50.8818,51.0081,50.865,50.9576,112645.0
2020-12-16 15:00:00,60.53,60.54,60.37,60.51,86739.0,50.9576,50.966,50.8229,50.9408,86739.0
2020-12-16 15:30:00,60.5,60.59,60.38,60.43,267756.0,50.9323,51.0081,50.8313,50.8734,267756.0
2020-12-17 09:30:00,60.71,61.19,60.71,60.91,152072.0,51.1091,51.5132,51.1091,51.2775,152072.0
2020-12-17 10:00:00,60.9,60.99,60.75,60.99,104621.0,51.2691,51.3449,51.1428,51.3449,104621.0
2020-12-17 10:30:00,60.98,61.25,60.97,61.25,123103.0,51.3364,51.5637,51.328,51.5637,123103.0
2020-12-17 11:00:00,61.24,61.44,61.19,61.23,150695.0,51.5553,51.7237,51.5132,51.5469,150695.0
2020-12-17 11:30:00,61.24,61.36,61.13,61.18,166636.0,51.5553,51.6563,51.4627,51.5048,166636.0
2020-12-17 12:00:00,61.16,61.29,61.1,61.14,78854.0,51.488,51.5974,51.4375,51.4711,78854.0
2020-12-17 12:30:00,61.14,61.25,61.04,61.11,73625.0,51.4711,51.5637,51.3869,51.4459,73625.0
2020-12-17 13:00:00,61.11,61.3,61.1,61.25,83712.0,51.4459,51.6058,51.4375,51.5637,83712.0
2020-12-17 13:30:00,61.25,61.39,61.11,61.39,166942.0,51.5637,51.6816,51.4459,51.6816,166942.0
2020-12-17 14:00:00,61.37,61.42,61.29,61.38,100335.0,51.6648,51.7069,51.5974,51.6732,100335.0
2020-12-17 14:30:00,61.38,61.42,61.3,61.34,117094.0,51.6732,51.7069,51.6058,51.6395,117094.0
2020-12-17 15:00:00,61.34,61.42,61.22,61.31,140922.0,51.6395,51.7069,51.5385,51.6142,140922.0
2020-12-17 15:30:00,61.31,61.32,61.01,61.06,381142.0,51.6142,51.6227,51.3617,51.4038,381142.0
2020-12-18 09:30:00,61.07,61.26,60.72,60.92,892517.0,51.4122,51.5722,51.1176,51.2859,892517.0
2020-12-18 10:00:00,60.94,61.01,60.64,60.64,82402.0,51.3028,51.3617,51.0502,51.0502,82402.0
2020-12-18 10:30:00,60.64,61.11,60.61,61.05,101959.0,51.0502,51.4459,51.0249,51.3954,101959.0
2020-12-18 11:00:00,61.05,61.07,60.73,60.89,89853.0,51.3954,51.4122,51.126,51.2607,89853.0
2020-12-18 11:30:00,60.89,60.9,60.72,60.87,63215.0,51.2607,51.2691,51.1176,51.2438,63215.0
2020-12-18 12:00:00,60.87,60.97,60.81,60.97,89450.0,51.2438,51.328,51.1933,51.328,89450.0
2020-12-18 12:30:00,60.97,61.06,60.9,60.91,93184.0,51.328,51.4038,51.2691,51.2775,93184.0
2020-12-18 13:00:00,60.91,60.92,60.79,60.88,47840.0,51.2775,51.2859,51.1765,51.2522,47840.0
2020-12-18 13:30:00,60.88,60.88,60.62,60.8,104504.0,51.2522,51.2522,51.0334,51.1849,104504.0
2020-12-18 14:00:00,60.79,60.79,60.55,60.58,93232.0,51.1765,51.1765,50.9744,50.9997,93232.0
2020-12-18 14:30:00,60.58,60.68,60.46,60.46,107062.0,50.9997,51.0839,50.8987,50.8987,107062.0
2020-12-18 15:00:00,60.47,60.55,60.09,60.11,148598.0,50.9071,50.9744,50.5872,50.604,148598.0
2020-12-18 15:30:00,60.11,60.67,59.81,60.14,910101.0,50.604,51.0755,50.3515,50.6293,910101.0
2020-12-21 09:30:00,59.72,59.79,59.31,59.48,456681.0,50.2757,50.3346,49.9305,50.0737,456681.0
2020-12-21 10:00:00,59.47,59.49,59.05,59.29,190844.0,50.0652,50.0821,49.7117,49.9137,190844.0
2020-12-21 10:30:00,59.25,59.47,59.18,59.29,123346.0,49.88,50.0652,49.8211,49.9137,123346.0
2020-12-21 11:00:00,59.29,59.5,59.26,59.38,95693.0,49.9137,50.0905,49.8884,49.9895,95693.0
2020-12-21 11:30:00,59.39,59.45,59.11,59.39,142193.0,49.9979,50.0484,49.7622,49.9979,142193.0
2020-12-21 12:00:00,59.41,59.73,59.39,59.71,117314.0,50.0147,50.2841,49.9979,50.2673,117314.0
2020-12-21 12:30:00,59.73,59.84,59.6,59.69,82584.0,50.2841,50.3767,50.1747,50.2504,82584.0
2020-12-21 13:00:00,59.69,59.71,59.48,59.6,94611.0,50.2504,50.2673,50.0737,50.1747,94611.0
2020-12-21 13:30:00,59.59,59.83,59.59,59.71,88629.0,50.1663,50.3683,50.1663,50.2673,88629.0
2020-12-21 14:00:00,59.71,59.91,59.66,59.83,74717.0,50.2673,50.4356,50.2252,50.3683,74717.0
2020-12-21 14:30:00,59.84,59.9,59.72,59.78,109821.0,50.3767,50.4272,50.2757,50.3262,109821.0
2020-12-21 15:00:00,59.78,59.9,59.66,59.9,108773.0,50.3262,50.4272,50.2252,50.4272,108773.0
2020-12-21 15:30:00,59.88,60.07,59.69,60.0,384168.0,50.4104,50.5703,50.2504,50.5114,384168.0
2020-12-22 09:30:00,59.93,59.96,59.62,59.71,160124.0,50.4525,50.4777,50.1915,50.2673,160124.0
2020-12-22 10:00:00,59.71,59.89,59.64,59.88,85687.0,50.2673,50.4188,50.2083,50.4104,85687.0
2020-12-22 10:30:00,59.88,59.96,59.82,59.89,65464.0,50.4104,50.4777,50.3599,50.4188,65464.0
2020-12-22 11:00:00,59.88,60.03,59.83,59.93,98537.0,50.4104,50.5367,50.3683,50.4525,98537.0
2020-12-22 11:30:00,59.94,60.05,59.86,59.94,149751.0,50.4609,50.5535,50.3936,50.4609,149751.0
2020-12-22 12:00:00,59.94,59.95,59.81,59.83,80025.0,50.4609,50.4693,50.3515,50.3683,80025.0
2020-12-22 12:30:00,59.83,59.83,59.66,59.67,64087.0,50.3683,50.3683,50.2252,50.2336,64087.0
2020-12-22 13:00:00,59.7,59.76,59.64,59.74,83696.0,50.2589,50.3094,50.2083,50.2925,83696.0
2020-12-22 13:30:00,59.74,59.82,59.72,59.8,78542.0,50.2925,50.3599,50.2757,50.343,78542.0
2020-12-22 14:00:00,59.77,59.82,59.72,59.77,64468.0,50.3178,50.3599,50.2757,50.3178,64468.0
2020-12-22 14:30:00,59.77,59.82,59.7,59.79,85395.0,50.3178,50.3599,50.2589,50.3346,85395.0
2020-12-22 15:00:00,59.81,59.86,59.71,59.75,101052.0,50.3515,50.3936,50.2673,50.301,101052.0
2020-12-22 15:30:00,59.75,59.88,59.67,59.72,346019.0,50.301,50.4104,50.2336,50.2757,346019.0
2020-12-23 09:30:00,60.01,60.37,59.96,60.14,129310.0,50.5198,50.8229,50.4777,50.6293,129310.0
2020-12-23 10:00:00,60.13,60.34,60.09,60.23,73160.0,50.6209,50.7976,50.5872,50.705,73160.0
2020-12-23 10:30:00,60.22,60.23,60.01,60.09,50661.0,50.6966,50.705,50.5198,50.5872,50661.0
2020-12-23 11:00:00,60.07,60.11,59.97,59.98,56664.0,50.5703,50.604,50.4862,50.4946,56664.0
2020-12-23 11:30:00,59.98,60.07,59.86,60.03,130317.0,50.4946,50.5703,50.3936,50.5367,130317.0
2020-12-23 12:00:00,60.03,60.17,60.03,60.16,29049.0,50.5367,50.6545,50.5367,50.6461,29049.0
2020-12-23 12:30:00,60.13,60.17,60.02,60.07,69314.0,50.6209,50.6545,50.5283,50.5703,69314.0
2020-12-23 13:00:00,60.06,60.06,59.88,59.89,36196.0,50.5619,50.5619,50.4104,50.4188,36196.0
2020-12-23 13:30:00,59.9,59.9,59.61,59.62,94400.0,50.4272,50.4272,50.1831,50.1915,94400.0
2020-12-23 14:00:00,59.62,59.7,59.59,59.66,57131.0,50.1915,50.2589,50.1663,50.2252,57131.0
2020-12-23 14:30:00,59.64,59.75,59.58,59.58,50555.0,50.2083,50.301,50.1578,50.1578,50555.0
2020-12-23 15:00:00,59.57,59.68,59.56,59.59,59800.0,50.1494,50.242,50.141,50.1663,59800.0
2020-12-23 15:30:00,59.59,59.64,59.36,59.38,309618.0,50.1663,50.2083,49.9726,49.9895,309618.0
2020-12-24 09:30:00,59.58,59.75,59.3,59.45,82021.0,50.1578,50.301,49.9221,50.0484,82021.0
2020-12-24 10:00:00,59.47,59.69,59.45,59.55,66420.0,50.0652,50.2504,50.0484,50.1326,66420.0
2020-12-24 10:30:00,59.55,59.61,59.37,59.58,84647.0,50.1326,50.1831,49.981,50.1578,84647.0
2020-12-24 11:00:00,59.57,59.69,59.5,59.57,66206.0,50.1494,50.2504,50.0905,50.1494,66206.0
2020-12-24 11:30:00,59.56,59.63,59.47,59.49,75274.0,50.141,50.1999,50.0652,50.0821,75274.0
2020-12-24 12:00:00,59.49,59.57,59.41,59.57,55427.0,50.0821,50.1494,50.0147,50.1494,55427.0
2020-12-24 12:30:00,59.57,59.85,59.56,59.8,138700.0,50.1494,50.3851,50.141,50.343,138700.0
2020-12-28 09:30:00,60.02,60.23,59.96,60.13,119761.0,50.5283,50.705,50.4777,50.6209,119761.0
2020-12-28 10:00:00,60.14,60.52,60.02,60.45,132919.0,50.6293,50.9492,50.5283,50.8903,132919.0
2020-12-28 10:30:00,60.46,60.51,60.34,60.4,98025.0,50.8987,50.9408,50.7976,50.8482,98025.0
2020-12-28 11:00:00,60.39,60.4,60.04,60.09,77683.0,50.8397,50.8482,50.5451,50.5872,77683.0
2020-12-28 11:30:00,60.09,60.26,60.0,60.19,42686.0,50.5872,50.7303,50.5114,50.6714,42686.0
2020-12-28 12:00:00,60.18,60.23,59.98,60.02,75739.0,50.663,50.705,50.4946,50.5283,75739.0
2020-12-28 12:30:00,60.05,60.19,60.02,60.05,41279.0,50.5535,50.6714,50.5283,50.5535,41279.0
2020-12-28 13:00:00,60.05,60.09,59.95,59.96,58654.0,50.5535,50.5872,50.4693,50.4777,58654.0
2020-12-28 13:30:00,59.97,60.03,59.88,60.01,93382.0,50.4862,50.5367,50.4104,50.5198,93382.0
2020-12-28 14:00:00,60.01,60.1,59.95,59.96,62600.0,50.5198,50.5956,50.4693,50.4777,62600.0
2020-12-28 14:30:00,59.96,60.0,59.9,59.9,63669.0,50.4777,50.5114,50.4272,50.4272,63669.0
2020-12-28 15:00:00,59.9,59.92,59.72,59.76,91452.0,50.4272,50.4441,50.2757,50.3094,91452.0
2020-12-28 15:30:00,59.76,60.0,59.7,59.97,328247.0,50.3094,50.5114,50.2589,50.4862,328247.0
2020-12-29 09:30:00,60.01,60.35,60.01,60.12,88585.0,50.5198,50.8061,50.5198,50.6124,88585.0
2020-12-29 10:00:00,60.12,60.45,60.12,60.15,111865.0,50.6124,50.8903,50.6124,50.6377,111865.0
2020-12-29 10:30:00,60.19,60.19,59.93,60.04,61058.0,50.6714,50.6714,50.4525,50.5451,61058.0
2020-12-29 11:00:00,60.04,60.22,59.93,60.17,64204.0,50.5451,50.6966,50.4525,50.6545,64204.0
2020-12-29 11:30:00,60.2,60.31,60.14,60.29,40090.0,50.6798,50.7724,50.6293,50.7556,40090.0
2020-12-29 12:00:00,60.29,60.5,60.28,60.4,109068.0,50.7556,50.9323,50.7471,50.8482,109068.0
2020-12-29 12:30:00,60.39,60.4,60.08,60.12,51759.0,50.8397,50.8482,50.5788,50.6124,51759.0
2020-12-29 13:00:00,60.12,60.28,60.06,60.27,44843.0,50.6124,50.7471,50.5619,50.7387,44843.0
2020-12-29 13:30:00,60.26,60.26,60.08,60.08,51608.0,50.7303,50.7303,50.5788,50.5788,51608.0
2020-12-29 14:00:00,60.08,60.1,59.95,59.99,60780.0,50.5788,50.5956,50.4693,50.503,60780.0
2020-12-29 14:30:00,59.98,60.08,59.92,59.99,54340.0,50.4946,50.5788,50.4441,50.503,54340.0
2020-12-29 15:00:00,59.99,60.22,59.98,60.19,85283.0,50.503,50.6966,50.4946,50.6714,85283.0
2020-12-29 15:30:00,60.2,60.3,60.06,60.09,267101.0,50.6798,50.764,50.5619,50.5872,267101.0
2020-12-30 09:30:00,60.07,60.58,60.02,60.42,96388.0,50.5703,50.9997,50.5283,50.865,96388.0
2020-12-30 10:00:00,60.45,60.73,60.44,60.55,80638.0,50.8903,51.126,50.8818,50.9744,80638.0
2020-12-30 10:30:00,60.55,60.73,60.55,60.64,66323.0,50.9744,51.126,50.9744,51.0502,66323.0
2020-12-30 11:00:00,60.65,60.83,60.63,60.77,82207.0,51.0586,51.2102,51.0418,51.1596,82207.0
2020-12-30 11:30:00,60.77,60.8,60.62,60.69,58868.0,51.1596,51.1849,51.0334,51.0923,58868.0
2020-12-30 12:00:00,60.68,60.87,60.63,60.83,73557.0,51.0839,51.2438,51.0418,51.2102,73557.0
2020-12-30 12:30:00,60.83,60.84,60.65,60.66,71501.0,51.2102,51.2186,51.0586,51.067,71501.0
2020-12-30 13:00:00,60.66,60.71,60.58,60.6,75709.0,51.067,51.1091,50.9997,51.0165,75709.0
2020-12-30 13:30:00,60.59,60.62,60.52,60.56,54823.0,51.0081,51.0334,50.9492,50.9829,54823.0
2020-12-30 14:00:00,60.55,60.58,60.5,60.52,56144.0,50.9744,50.9997,50.9323,50.9492,56144.0
2020-12-30 14:30:00,60.51,60.55,60.48,60.5,65003.0,50.9408,50.9744,50.9155,50.9323,65003.0
2020-12-30 15:00:00,60.5,60.61,60.49,60.54,73192.0,50.9323,51.0249,50.9239,50.966,73192.0
2020-12-30 15:30:00,60.54,60.77,60.52,60.65,361410.0,50.966,51.1596,50.9492,51.0586,361410.0
2020-12-31 09:30:00,60.58,60.85,60.45,60.84,68812.0,50.9997,51.227,50.8903,51.2186,68812.0
2020-12-31 10:00:00,60.79,60.88,60.66,60.66,69556.0,51.1765,51.2522,51.067,51.067,69556.0
2020-12-31 10:30:00,60.65,60.72,60.52,60.55,53331.0,51.0586,51.1176,50.9492,50.9744,53331.0
2020-12-31 11:00:00,60.55,60.68,60.5,60.52,60661.0,50.9744,51.0839,50.9323,50.9492,60661.0
2020-12-31 11:30:00,60.54,60.71,60.52,60.7,98149.0,50.966,51.1091,50.9492,51.1007,98149.0
2020-12-31 12:00:00,60.69,60.73,60.55,60.59,57116.0,51.0923,51.126,50.9744,51.0081,57116.0
2020-12-31 12:30:00,60.59,60.75,60.56,60.71,73664.0,51.0081,51.1428,50.9829,51.1091,73664.0
2020-12-31 13:00:00,60.7,60.72,60.63,60.64,43658.0,51.1007,51.1176,51.0418,51.0502,43658.0
2020-12-31 13:30:00,60.65,60.69,60.6,60.69,67270.0,51.0586,51.0923,51.0165,51.0923,67270.0
2020-12-31 14:00:00,60.69,60.89,60.65,60.88,73670.0,51.0923,51.2607,51.0586,51.2522,73670.0
2020-12-31 14:30:00,60.88,60.98,60.85,60.96,58641.0,51.2522,51.3364,51.227,51.3196,58641.0
2020-12-31 15:00:00,60.97,61.31,60.97,61.14,208033.0,51.328,51.6142,51.328,51.4711,208033.0
2020-12-31 15:30:00,61.14,61.48,61.08,61.41,379426.0,51.4711,51.7574,51.4206,51.6984,379426.0
2021-01-04 09:30:00,61.38,61.49,60.57,60.74,260134.0,51.6732,51.7658,50.9913,51.1344,260134.0
2021-01-04 10:00:00,60.78,60.84,60.47,60.57,113352.0,51.1681,51.2186,50.9071,50.9913,113352.0
2021-01-04 10:30:00,60.56,60.59,60.18,60.3,148880.0,50.9829,51.0081,50.663,50.764,148880.0
2021-01-04 11:00:00,60.3,60.37,59.93,59.99,181533.0,50.764,50.8229,50.4525,50.503,181533.0
2021-01-04 11:30:00,59.98,59.98,59.59,59.68,173244.0,50.4946,50.4946,50.1663,50.242,173244.0
2021-01-04 12:00:00,59.68,59.82,59.52,59.62,159046.0,50.242,50.3599,50.1073,50.1915,159046.0
2021-01-04 12:30:00,59.61,59.63,59.35,59.4,131073.0,50.1831,50.1999,49.9642,50.0063,131073.0
2021-01-04 13:00:00,59.39,59.59,59.31,59.5,121255.0,49.9979,50.1663,49.9305,50.0905,121255.0
2021-01-04 13:30:00,59.51,59.57,59.32,59.56,130308.0,50.0989,50.1494,49.939,50.141,130308.0
2021-01-04 14:00:00,59.55,59.55,59.13,59.22,134502.0,50.1326,50.1326,49.779,49.8548,134502.0
2021-01-04 14:30:00,59.21,59.21,59.01,59.12,138788.0,49.8463,49.8463,49.678,49.7706,138788.0
2021-01-04 15:00:00,59.11,59.22,58.95,59.08,270833.0,49.7622,49.8548,49.6275,49.7369,270833.0
2021-01-04 15:30:00,59.07,59.59,59.07,59.38,621688.0,49.7285,50.1663,49.7285,49.9895,621688.0
2021-01-05 09:30:00,59.53,59.77,59.4,59.48,157069.0,50.1157,50.3178,50.0063,50.0737,157069.0
2021-01-05 10:00:00,59.48,59.83,59.48,59.67,137478.0,50.0737,50.3683,50.0737,50.2336,137478.0
2021-01-05 10:30:00,59.67,59.67,59.39,59.53,171517.0,50.2336,50.2336,49.9979,50.1157,171517.0
2021-01-05 11:00:00,59.53,59.62,59.27,59.58,141411.0,50.1157,50.1915,49.8969,50.1578,141411.0
2021-01-05 11:30:00,59.57,59.77,59.53,59.65,112290.0,50.1494,50.3178,50.1157,50.2168,112290.0
2021-01-05 12:00:00,59.65,59.89,59.64,59.79,123100.0,50.2168,50.4188,50.2083,50.3346,123100.0
2021-01-05 12:30:00,59.81,59.93,59.78,59.9,104875.0,50.3515,50.4525,50.3262,50.4272,104875.0
2021-01-05 13:00:00,59.91,59.97,59.72,59.75,95115.0,50.4356,50.4862,50.2757,50.301,95115.0
2021-01-05 13:30:00,59.75,59.76,59.55,59.56,67184.0,50.301,50.3094,50.1326,50.141,67184.0
2021-01-05 14:00:00,59.57,59.92,59.56,59.86,103607.0,50.1494,50.4441,50.141,50.3936,103607.0
2021-01-05 14:30:00,59.87,59.91,59.66,59.7,112685.0,50.402,50.4356,50.2252,50.2589,112685.0
2021-01-05 15:00:00,59.71,59.85,59.51,59.57,147916.0,50.2673,50.3851,50.0989,50.1494,147916.0
2021-01-05 15:30:00,59.56,59.8,59.51,59.75,551576.0,50.141,50.343,50.0989,50.301,551576.0
2021-01-06 09:30:00,60.06,60.64,59.84,60.57,207452.0,50.5619,51.0502,50.3767,50.9913,207452.0
2021-01-06 10:00:00,60.57,60.59,59.89,59.94,128000.0,50.9913,51.0081,50.4188,50.4609,128000.0
2021-01-06 10:30:00,59.94,60.43,59.91,60.4,124602.0,50.4609,50.8734,50.4356,50.8482,124602.0
2021-01-06 11:00:00,60.43,60.91,60.3,60.85,226565.0,50.8734,51.2775,50.764,51.227,226565.0
2021-01-06 11:30:00,60.84,61.07,60.81,60.93,179234.0,51.2186,51.4122,51.1933,51.2943,179234.0
2021-01-06 12:00:00,60.91,60.92,60.7,60.88,86203.0,51.2775,51.2859,51.1007,51.2522,86203.0
2021-01-06 12:30:00,60.89,61.22,60.89,61.2,77198.0,51.2607,51.5385,51.2607,51.5216,77198.0
2021-01-06 13:00:00,61.23,61.31,61.08,61.28,148254.0,51.5469,51.6142,51.4206,51.589,148254.0
2021-01-06 13:30:00,61.29,61.45,61.13,61.31,164252.0,51.5974,51.7321,51.4627,51.6142,164252.0
2021-01-06 14:00:00,61.32,61.49,61.19,61.31,234368.0,51.6227,51.7658,51.5132,51.6142,234368.0
2021-01-06 14:30:00,61.34,61.6,61.2,61.33,163178.0,51.6395,51.8584,51.5216,51.6311,163178.0
2021-01-06 15:00:00,61.33,61.56,61.17,61.33,455817.0,51.6311,51.8247,51.4964,51.6311,455817.0
2021-01-06 15:30:00,61.33,61.4,61.09,61.23,424151.0,51.6311,51.69,51.429,51.5469,424151.0
2021-01-07 09:30:00,61.38,61.41,60.81,60.94,250204.0,51.6732,51.6984,51.1933,51.3028,250204.0
2021-01-07 10:00:00,60.96,61.35,60.86,61.23,143859.0,51.3196,51.6479,51.2354,51.5469,143859.0
2021-01-07 10:30:00,61.25,61.54,61.15,61.53,189807.0,51.5637,51.8079,51.4796,51.7995,189807.0
2021-01-07 11:00:00,61.53,61.55,61.12,61.17,107108.0,51.7995,51.8163,51.4543,51.4964,107108.0
2021-01-07 11:30:00,61.17,61.38,61.08,61.38,127848.0,51.4964,51.6732,51.4206,51.6732,127848.0
2021-01-07 12:00:00,61.38,61.46,61.28,61.37,251274.0,51.6732,51.7405,51.589,51.6648,251274.0
2021-01-07 12:30:00,61.37,61.5,61.34,61.43,396151.0,51.6648,51.7742,51.6395,51.7153,396151.0
2021-01-07 13:00:00,61.45,61.52,61.16,61.32,359254.0,51.7321,51.791,51.488,51.6227,359254.0
2021-01-07 13:30:00,61.31,61.37,60.99,61.08,161224.0,51.6142,51.6648,51.3449,51.4206,161224.0
2021-01-07 14:00:00,61.08,61.33,61.08,61.21,178303.0,51.4206,51.6311,51.4206,51.5301,178303.0
2021-01-07 14:30:00,61.21,61.29,61.2,61.29,118644.0,51.5301,51.5974,51.5216,51.5974,118644.0
2021-01-07 15:00:00,61.3,61.37,60.96,60.97,159129.0,51.6058,51.6648,51.3196,51.328,159129.0
2021-01-07 15:30:00,60.97,61.28,60.93,61.15,780775.0,51.328,51.589,51.2943,51.4796,780775.0
2021-01-08 09:30:00,61.07,61.32,60.95,61.15,143025.0,51.4122,51.6227,51.3112,51.4796,143025.0
2021-01-08 10:00:00,61.14,61.53,61.08,61.4,148121.0,51.4711,51.7995,51.4206,51.69,148121.0
2021-01-08 10:30:00,61.39,61.59,61.25,61.56,93759.0,51.6816,51.85,51.5637,51.8247,93759.0
2021-01-08 11:00:00,61.58,61.69,61.37,61.37,107093.0,51.8415,51.9342,51.6648,51.6648,107093.0
2021-01-08 11:30:00,61.37,61.37,61.17,61.35,92834.0,51.6648,51.6648,51.4964,51.6479,92834.0
2021-01-08 12:00:00,61.34,61.49,61.32,61.34,61228.0,51.6395,51.7658,51.6227,51.6395,61228.0
2021-01-08 12:30:00,61.35,61.36,61.08,61.1,63368.0,51.6479,51.6563,51.4206,51.4375,63368.0
2021-01-08 13:00:00,61.09,61.17,60.96,61.03,198542.0,51.429,51.4964,51.3196,51.3785,198542.0
2021-01-08 13:30:00,61.03,61.03,60.77,60.86,104406.0,51.3785,51.3785,51.1596,51.2354,104406.0
2021-01-08 14:00:00,60.9,61.14,60.87,61.03,69479.0,51.2691,51.4711,51.2438,51.3785,69479.0
2021-01-08 14:30:00,61.02,61.31,61.02,61.31,248362.0,51.3701,51.6142,51.3701,51.6142,248362.0
2021-01-08 15:00:00,61.31,61.57,61.3,61.52,190385.0,51.6142,51.8331,51.6058,51.791,190385.0
2021-01-08 15:30:00,61.52,61.71,61.49,61.57,657927.0,51.791,51.951,51.7658,51.8331,657927.0
2021-01-11 09:30:00,61.19,61.64,61.19,61.46,194443.0,51.5132,51.8921,51.5132,51.7405,194443.0
2021-01-11 10:00:00,61.45,61.61,61.34,61.6,148031.0,51.7321,51.8668,51.6395,51.8584,148031.0
2021-01-11 10:30:00,61.63,61.69,61.4,61.67,148923.0,51.8836,51.9342,51.69,51.9173,148923.0
2021-01-11 11:00:00,61.67,61.72,61.24,61.36,171351.0,51.9173,51.9594,51.5553,51.6563,171351.0
2021-01-11 11:30:00,61.34,61.45,61.23,61.3,82775.0,51.6395,51.7321,51.5469,51.6058,82775.0
2021-01-11 12:00:00,61.3,61.35,61.03,61.04,142465.0,51.6058,51.6479,51.3785,51.3869,142465.0
2021-01-11 12:30:00,61.04,61.13,60.94,61.12,118654.0,51.3869,51.4627,51.3028,51.4543,118654.0
2021-01-11 13:00:00,61.11,61.19,61.02,61.07,86305.0,51.4459,51.5132,51.3701,51.4122,86305.0
2021-01-11 13:30:00,61.07,61.09,60.75,60.77,126811.0,51.4122,51.429,51.1428,51.1596,126811.0
2021-01-11 14:00:00,60.77,60.9,60.75,60.88,89316.0,51.1596,51.2691,51.1428,51.2522,89316.0
2021-01-11 14:30:00,60.88,61.03,60.81,61.0,100524.0,51.2522,51.3785,51.1933,51.3533,100524.0
2021-01-11 15:00:00,60.98,61.17,60.89,61.11,147242.0,51.3364,51.4964,51.2607,51.4459,147242.0
2021-01-11 15:30:00,61.13,61.27,61.04,61.22,409384.0,51.4627,51.5806,51.3869,51.5385,409384.0
2021-01-12 09:30:00,61.05,61.15,59.68,59.98,530437.0,51.3954,51.4796,50.242,50.4946,530437.0
2021-01-12 10:00:00,59.97,60.04,59.7,59.75,407319.0,50.4862,50.5451,50.2589,50.301,407319.0
2021-01-12 10:30:00,59.75,59.97,59.53,59.9,477954.0,50.301,50.4862,50.1157,50.4272,477954.0
2021-01-12 11:00:00,59.91,60.11,59.27,59.28,272172.0,50.4356,50.604,49.8969,49.9053,272172.0
2021-01-12 11:30:00,59.28,59.28,58.83,58.87,435117.0,49.9053,49.9053,49.5264,49.5601,435117.0
2021-01-12 12:00:00,58.87,59.06,58.66,58.78,377717.0,49.5601,49.7201,49.3833,49.4844,377717.0
2021-01-12 12:30:00,58.77,58.88,58.51,58.54,610323.0,49.4759,49.5685,49.257,49.2823,610323.0
2021-01-12 13:00:00,58.54,58.84,58.5,58.83,362340.0,49.2823,49.5349,49.2486,49.5264,362340.0
2021-01-12 13:30:00,58.83,58.95,58.67,58.92,249307.0,49.5264,49.6275,49.3917,49.6022,249307.0
2021-01-12 14:00:00,58.92,59.11,58.9,58.95,236484.0,49.6022,49.7622,49.5854,49.6275,236484.0
2021-01-12 14:30:00,58.95,59.03,58.75,59.01,332446.0,49.6275,49.6948,49.4591,49.678,332446.0
2021-01-12 15:00:00,59.02,59.03,58.74,58.96,342816.0,49.6864,49.6948,49.4507,49.6359,342816.0
2021-01-12 15:30:00,58.96,58.99,58.76,58.82,794321.0,49.6359,49.6611,49.4675,49.518,794321.0
2021-01-13 09:30:00,58.86,59.33,58.85,59.24,260606.0,49.5517,49.9474,49.5433,49.8716,260606.0
2021-01-13 10:00:00,59.26,59.46,59.15,59.28,183926.0,49.8884,50.0568,49.7958,49.9053,183926.0
2021-01-13 10:30:00,59.27,59.38,59.11,59.3,146951.0,49.8969,49.9895,49.7622,49.9221,146951.0
2021-01-13 11:00:00,59.3,59.5,59.23,59.3,117127.0,49.9221,50.0905,49.8632,49.9221,117127.0
2021-01-13 11:30:00,59.3,59.6,59.25,59.55,124593.0,49.9221,50.1747,49.88,50.1326,124593.0
2021-01-13 12:00:00,59.55,59.7,59.51,59.69,123054.0,50.1326,50.2589,50.0989,50.2504,123054.0
2021-01-13 12:30:00,59.69,59.96,59.66,59.87,177371.0,50.2504,50.4777,50.2252,50.402,177371.0
2021-01-13 13:00:00,59.87,59.98,59.69,59.69,148111.0,50.402,50.4946,50.2504,50.2504,148111.0
2021-01-13 13:30:00,59.7,59.84,59.63,59.79,150309.0,50.2589,50.3767,50.1999,50.3346,150309.0
2021-01-13 14:00:00,59.79,59.97,59.75,59.9,150980.0,50.3346,50.4862,50.301,50.4272,150980.0
2021-01-13 14:30:00,59.9,59.91,59.75,59.79,201464.0,50.4272,50.4356,50.301,50.3346,201464.0
2021-01-13 15:00:00,59.8,59.86,59.61,59.84,180993.0,50.343,50.3936,50.1831,50.3767,180993.0
2021-01-13 15:30:00,59.84,59.89,59.71,59.72,652705.0,50.3767,50.4188,50.2673,50.2757,652705.0
2021-01-14 09:30:00,59.58,59.69,59.08,59.13,220188.0,50.1578,50.2504,49.7369,49.779,220188.0
2021-01-14 10:00:00,59.13,59.24,58.98,59.15,174050.0,49.779,49.8716,49.6527,49.7958,174050.0
2021-01-14 10:30:00,59.15,59.16,58.98,59.07,235320.0,49.7958,49.8043,49.6527,49.7285,235320.0
2021-01-14 11:00:00,59.07,59.47,59.04,59.34,174346.0,49.7285,50.0652,49.7032,49.9558,174346.0
2021-01-14 11:30:00,59.35,59.52,59.27,59.52,85591.0,49.9642,50.1073,49.8969,50.1073,85591.0
2021-01-14 12:00:00,59.52,59.66,59.47,59.53,90259.0,50.1073,50.2252,50.0652,50.1157,90259.0
2021-01-14 12:30:00,59.52,59.62,59.45,59.54,96723.0,50.1073,50.1915,50.0484,50.1242,96723.0
2021-01-14 13:00:00,59.53,59.61,59.46,59.58,89696.0,50.1157,50.1831,50.0568,50.1578,89696.0
2021-01-14 13:30:00,59.57,59.62,59.53,59.6,120749.0,50.1494,50.1915,50.1157,50.1747,120749.0
2021-01-14 14:00:00,59.59,59.6,59.41,59.43,83001.0,50.1663,50.1747,50.0147,50.0316,83001.0
2021-01-14 14:30:00,59.44,59.48,59.34,59.37,134323.0,50.04,50.0737,49.9558,49.981,134323.0
2021-01-14 15:00:00,59.37,59.39,59.14,59.22,272516.0,49.981,49.9979,49.7874,49.8548,272516.0
2021-01-14 15:30:00,59.22,59.4,59.04,59.04,735471.0,49.8548,50.0063,49.7032,49.7032,735471.0
2021-01-15 09:30:00,58.75,59.04,58.46,58.86,740609.0,49.4591,49.7032,49.215,49.5517,740609.0
2021-01-15 10:00:00,58.88,59.31,58.88,58.96,235194.0,49.5685,49.9305,49.5685,49.6359,235194.0
2021-01-15 10:30:00,58.95,59.2,58.83,59.12,200423.0,49.6275,49.8379,49.5264,49.7706,200423.0
2021-01-15 11:00:00,59.11,59.36,59.07,59.31,80515.0,49.7622,49.9726,49.7285,49.9305,80515.0
2021-01-15 11:30:00,59.3,59.41,59.18,59.39,121874.0,49.9221,50.0147,49.8211,49.9979,121874.0
2021-01-15 12:00:00,59.4,59.78,59.37,59.72,150280.0,50.0063,50.3262,49.981,50.2757,150280.0
2021-01-15 12:30:00,59.73,59.79,59.58,59.62,218957.0,50.2841,50.3346,50.1578,50.1915,218957.0
2021-01-15 13:00:00,59.62,59.74,59.47,59.51,117547.0,50.1915,50.2925,50.0652,50.0989,117547.0
2021-01-15 13:30:00,59.5,59.56,59.34,59.42,117465.0,50.0905,50.141,49.9558,50.0231,117465.0
2021-01-15 14:00:00,59.41,59.5,59.37,59.44,114609.0,50.0147,50.0905,49.981,50.04,114609.0
2021-01-15 14:30:00,59.43,59.68,59.39,59.64,129532.0,50.0316,50.242,49.9979,50.2083,129532.0
2021-01-15 15:00:00,59.65,59.85,59.63,59.72,150641.0,50.2168,50.3851,50.1999,50.2757,150641.0
2021-01-15 15:30:00,59.71,59.77,59.62,59.67,348653.0,50.2673,50.3178,50.1915,50.2336,348653.0
2021-01-19 09:30:00,60.31,60.49,59.89,60.4,396801.0,50.7724,50.9239,50.4188,50.8482,396801.0
2021-01-19 10:00:00,60.44,60.6,60.3,60.54,171935.0,50.8818,51.0165,50.764,50.966,171935.0
2021-01-19 10:30:00,60.52,60.62,60.15,60.51,262223.0,50.9492,51.0334,50.6377,50.9408,262223.0
2021-01-19 11:00:00,60.48,60.58,60.34,60.57,154797.0,50.9155,50.9997,50.7976,50.9913,154797.0
2021-01-19 11:30:00,60.58,60.76,60.37,60.72,182858.0,50.9997,51.1512,50.8229,51.1176,182858.0
2021-01-19 12:00:00,60.72,60.77,60.63,60.68,133271.0,51.1176,51.1596,51.0418,51.0839,133271.0
2021-01-19 12:30:00,60.68,60.89,60.56,60.86,149104.0,51.0839,51.2607,50.9829,51.2354,149104.0
2021-01-19 13:00:00,60.88,60.97,60.68,60.7,165599.0,51.2522,51.328,51.0839,51.1007,165599.0
2021-01-19 13:30:00,60.69,60.91,60.64,60.83,248821.0,51.0923,51.2775,51.0502,51.2102,248821.0
2021-01-19 14:00:00,60.84,61.09,60.83,61.08,221418.0,51.2186,51.429,51.2102,51.4206,221418.0
2021-01-19 14:30:00,61.09,61.13,60.95,60.98,210483.0,51.429,51.4627,51.3112,51.3364,210483.0
2021-01-19 15:00:00,60.98,61.07,60.97,61.03,283846.0,51.3364,51.4122,51.328,51.3785,283846.0
2021-01-19 15:30:00,61.03,61.14,60.94,61.05,1109386.0,51.3785,51.4711,51.3028,51.3954,1109386.0
2021-01-20 09:30:00,60.78,61.08,60.56,60.64,296731.0,51.1681,51.4206,50.9829,51.0502,296731.0
2021-01-20 10:00:00,60.65,61.04,60.65,60.82,244748.0,51.0586,51.3869,51.0586,51.2017,244748.0
2021-01-20 10:30:00,60.81,61.13,60.8,60.99,227773.0,51.1933,51.4627,51.1849,51.3449,227773.0
2021-01-20 11:00:00,60.98,61.1,60.55,60.62,435038.0,51.3364,51.4375,50.9744,51.0334,435038.0
2021-01-20 11:30:00,60.63,60.63,60.41,60.45,289406.0,51.0418,51.0418,50.8566,50.8903,289406.0
2021-01-20 12:00:00,60.45,60.62,60.44,60.59,239610.0,50.8903,51.0334,50.8818,51.0081,239610.0
2021-01-20 12:30:00,60.58,60.61,60.35,60.37,229796.0,50.9997,51.0249,50.8061,50.8229,229796.0
2021-01-20 13:00:00,60.38,60.43,60.22,60.36,235859.0,50.8313,50.8734,50.6966,50.8145,235859.0
2021-01-20 13:30:00,60.35,60.41,60.19,60.23,219184.0,50.8061,50.8566,50.6714,50.705,219184.0
2021-01-20 14:00:00,60.23,60.39,60.16,60.17,225401.0,50.705,50.8397,50.6461,50.6545,225401.0
2021-01-20 14:30:00,60.17,60.46,60.16,60.41,302679.0,50.6545,50.8987,50.6461,50.8566,302679.0
2021-01-20 15:00:00,60.4,60.66,60.39,60.59,296419.0,50.8482,51.067,50.8397,51.0081,296419.0
2021-01-20 15:30:00,60.59,60.92,60.58,60.64,580804.0,51.0081,51.2859,50.9997,51.0502,580804.0
2021-01-21 09:30:00,60.0,60.59,59.71,60.0,356969.0,50.5114,51.0081,50.2673,50.5114,356969.0
2021-01-21 10:00:00,60.0,60.24,59.92,60.11,148359.0,50.5114,50.7135,50.4441,50.604,148359.0
2021-01-21 10:30:00,60.12,60.23,60.02,60.02,134908.0,50.6124,50.705,50.5283,50.5283,134908.0
2021-01-21 11:00:00,60.04,60.04,59.7,59.76,200421.0,50.5451,50.5451,50.2589,50.3094,200421.0
2021-01-21 11:30:00,59.76,59.94,59.61,59.79,149847.0,50.3094,50.4609,50.1831,50.3346,149847.0
2021-01-21 12:00:00,59.79,59.96,59.75,59.88,109848.0,50.3346,50.4777,50.301,50.4104,109848.0
2021-01-21 12:30:00,59.88,59.98,59.76,59.98,83384.0,50.4104,50.4946,50.3094,50.4946,83384.0
2021-01-21 13:00:00,59.99,60.02,59.74,59.78,95032.0,50.503,50.5283,50.2925,50.3262,95032.0
2021-01-21 13:30:00,59.77,60.02,59.73,59.98,127549.0,50.3178,50.5283,50.2841,50.4946,127549.0
2021-01-21 14:00:00,59.98,60.06,59.9,60.04,139372.0,50.4946,50.5619,50.4272,50.5451,139372.0
2021-01-21 14:30:00,60.04,60.12,59.92,59.94,138215.0,50.5451,50.6124,50.4441,50.4609,138215.0
2021-01-21 15:00:00,59.93,60.07,59.87,60.04,133016.0,50.4525,50.5703,50.402,50.5451,133016.0
2021-01-21 15:30:00,60.04,60.13,59.87,59.88,378968.0,50.5451,50.6209,50.402,50.4104,378968.0
2021-01-22 09:30:00,59.72,60.1,59.63,59.9,156784.0,50.2757,50.5956,50.1999,50.4272,156784.0
2021-01-22 10:00:00,59.9,60.01,59.75,60.0,88462.0,50.4272,50.5198,50.301,50.5114,88462.0
2021-01-22 10:30:00,60.0,60.06,59.85,60.0,94514.0,50.5114,50.5619,50.3851,50.5114,94514.0
2021-01-22 11:00:00,60.0,60.1,59.86,60.06,133533.0,50.5114,50.5956,50.3936,50.5619,133533.0
2021-01-22 11:30:00,60.08,60.47,60.08,60.44,138165.0,50.5788,50.9071,50.5788,50.8818,138165.0
2021-01-22 12:00:00,60.44,60.52,60.29,60.4,76083.0,50.8818,50.9492,50.7556,50.8482,76083.0
2021-01-22 12:30:00,60.41,60.41,60.16,60.16,67819.0,50.8566,50.8566,50.6461,50.6461,67819.0
2021-01-22 13:00:00,60.17,60.48,60.15,60.48,67769.0,50.6545,50.9155,50.6377,50.9155,67769.0
2021-01-22 13:30:00,60.48,60.49,60.36,60.46,84081.0,50.9155,50.9239,50.8145,50.8987,84081.0
2021-01-22 14:00:00,60.46,60.54,60.35,60.36,107995.0,50.8987,50.966,50.8061,50.8145,107995.0
2021-01-22 14:30:00,60.36,60.45,60.32,60.34,118389.0,50.8145,50.8903,50.7808,50.7976,118389.0
2021-01-22 15:00:00,60.34,60.39,60.22,60.34,246883.0,50.7976,50.8397,50.6966,50.7976,246883.0
2021-01-22 15:30:00,60.33,60.44,60.13,60.14,439974.0,50.7892,50.8818,50.6209,50.6293,439974.0
2021-01-25 09:30:00,59.87,59.93,59.58,59.68,232845.0,50.402,50.4525,50.1578,50.242,232845.0
2021-01-25 10:00:00,59.7,60.22,59.66,60.14,223889.0,50.2589,50.6966,50.2252,50.6293,223889.0
2021-01-25 10:30:00,60.12,60.26,59.84,60.01,218644.0,50.6124,50.7303,50.3767,50.5198,218644.0
2021-01-25 11:00:00,60.02,60.28,59.85,60.0,166572.0,50.5283,50.7471,50.3851,50.5114,166572.0
2021-01-25 11:30:00,59.98,60.19,59.82,60.02,112539.0,50.4946,50.6714,50.3599,50.5283,112539.0
2021-01-25 12:00:00,60.03,60.32,59.98,60.29,84079.0,50.5367,50.7808,50.4946,50.7556,84079.0
2021-01-25 12:30:00,60.26,60.65,60.2,60.53,92748.0,50.7303,51.0586,50.6798,50.9576,92748.0
2021-01-25 13:00:00,60.53,60.76,60.51,60.73,122175.0,50.9576,51.1512,50.9408,51.126,122175.0
2021-01-25 13:30:00,60.73,60.74,60.44,60.54,87263.0,51.126,51.1344,50.8818,50.966,87263.0
2021-01-25 14:00:00,60.54,60.59,60.33,60.42,105980.0,50.966,51.0081,50.7892,50.865,105980.0
2021-01-25 14:30:00,60.43,60.52,60.38,60.38,104883.0,50.8734,50.9492,50.8313,50.8313,104883.0
2021-01-25 15:00:00,60.38,60.69,60.37,60.67,133239.0,50.8313,51.0923,50.8229,51.0755,133239.0
2021-01-25 15:30:00,60.67,61.04,60.67,61.02,675007.0,51.0755,51.3869,51.0755,51.3701,675007.0
2021-01-26 09:30:00,60.89,60.94,60.09,60.21,236820.0,51.2607,51.3028,50.5872,50.6882,236820.0
2021-01-26 10:00:00,60.24,60.34,59.96,60.09,186711.0,50.7135,50.7976,50.4777,50.5872,186711.0
2021-01-26 10:30:00,60.1,60.14,59.79,59.82,128537.0,50.5956,50.6293,50.3346,50.3599,128537.0
2021-01-26 11:00:00,59.81,60.05,59.81,59.91,124389.0,50.3515,50.5535,50.3515,50.4356,124389.0
2021-01-26 11:30:00,59.9,59.98,59.82,59.95,107060.0,50.4272,50.4946,50.3599,50.4693,107060.0
2021-01-26 12:00:00,59.94,59.98,59.75,59.82,111145.0,50.4609,50.4946,50.301,50.3599,111145.0
2021-01-26 12:30:00,59.84,59.97,59.8,59.89,76360.0,50.3767,50.4862,50.343,50.4188,76360.0
2021-01-26 13:00:00,59.9,59.99,59.86,59.96,60263.0,50.4272,50.503,50.3936,50.4777,60263.0
2021-01-26 13:30:00,59.96,60.15,59.9,60.03,124383.0,50.4777,50.6377,50.4272,50.5367,124383.0
2021-01-26 14:00:00,60.04,60.12,59.99,60.0,96790.0,50.5451,50.6124,50.503,50.5114,96790.0
2021-01-26 14:30:00,60.0,60.08,59.94,60.07,74404.0,50.5114,50.5788,50.4609,50.5703,74404.0
2021-01-26 15:00:00,60.07,60.22,59.94,59.96,163947.0,50.5703,50.6966,50.4609,50.4777,163947.0
2021-01-26 15:30:00,59.96,60.05,59.69,59.69,539420.0,50.4777,50.5535,50.2504,50.2504,539420.0
2021-01-27 09:30:00,59.5,59.65,59.1,59.23,289901.0,50.0905,50.2168,49.7537,49.8632,289901.0
2021-01-27 10:00:00,59.23,59.41,59.01,59.2,231169.0,49.8632,50.0147,49.678,49.8379,231169.0
2021-01-27 10:30:00,59.19,59.68,59.11,59.52,128472.0,49.8295,50.242,49.7622,50.1073,128472.0
2021-01-27 11:00:00,59.52,59.52,59.22,59.4,108010.0,50.1073,50.1073,49.8548,50.0063,108010.0
2021-01-27 11:30:00,59.41,59.52,59.2,59.2,111538.0,50.0147,50.1073,49.8379,49.8379,111538.0
2021-01-27 12:00:00,59.23,59.33,59.11,59.27,124337.0,49.8632,49.9474,49.7622,49.8969,124337.0
2021-01-27 12:30:00,59.25,59.38,59.02,59.36,80519.0,49.88,49.9895,49.6864,49.9726,80519.0
2021-01-27 13:00:00,59.35,59.5,59.25,59.46,156646.0,49.9642,50.0905,49.88,50.0568,156646.0
2021-01-27 13:30:00,59.46,59.5,59.25,59.25,188510.0,50.0568,50.0905,49.88,49.88,188510.0
2021-01-27 14:00:00,59.25,59.37,58.79,58.8,412359.0,49.88,49.981,49.4928,49.5012,412359.0
2021-01-27 14:30:00,58.81,58.83,58.29,58.37,338681.0,49.5096,49.5264,49.0718,49.1392,338681.0
2021-01-27 15:00:00,58.38,58.63,58.3,58.36,355852.0,49.1476,49.3581,49.0803,49.1308,355852.0
2021-01-27 15:30:00,58.36,58.61,58.13,58.55,935681.0,49.1308,49.3412,48.9371,49.2907,935681.0
2021-01-28 09:30:00,58.75,59.64,58.65,59.44,147657.0,49.4591,50.2083,49.3749,50.04,147657.0
2021-01-28 10:00:00,59.48,60.16,59.42,59.95,198649.0,50.0737,50.6461,50.0231,50.4693,198649.0
2021-01-28 10:30:00,59.9,60.04,59.6,59.81,107805.0,50.4272,50.5451,50.1747,50.3515,107805.0
2021-01-28 11:00:00,59.8,60.24,59.77,60.08,150697.0,50.343,50.7135,50.3178,50.5788,150697.0
2021-01-28 11:30:00,60.11,60.11,59.85,59.97,89094.0,50.604,50.604,50.3851,50.4862,89094.0
2021-01-28 12:00:00,59.98,60.27,59.93,60.01,89368.0,50.4946,50.7387,50.4525,50.5198,89368.0
2021-01-28 12:30:00,60.02,60.05,59.84,59.92,128906.0,50.5283,50.5535,50.3767,50.4441,128906.0
2021-01-28 13:00:00,59.92,60.09,59.87,60.0,85118.0,50.4441,50.5872,50.402,50.5114,85118.0
2021-01-28 13:30:00,60.03,60.13,59.84,59.91,110548.0,50.5367,50.6209,50.3767,50.4356,110548.0
2021-01-28 14:00:00,59.93,60.12,59.75,59.82,76108.0,50.4525,50.6124,50.301,50.3599,76108.0
2021-01-28 14:30:00,59.82,59.83,59.54,59.57,115088.0,50.3599,50.3683,50.1242,50.1494,115088.0
2021-01-28 15:00:00,59.56,59.57,59.31,59.32,116531.0,50.141,50.1494,49.9305,49.939,116531.0
2021-01-28 15:30:00,59.33,59.34,59.03,59.04,314353.0,49.9474,49.9558,49.6948,49.7032,314353.0
2021-01-29 09:30:00,58.76,58.94,58.21,58.79,217600.0,49.4675,49.619,49.0045,49.4928,217600.0
2021-01-29 10:00:00,58.83,59.05,58.56,58.86,136473.0,49.5264,49.7117,49.2991,49.5517,136473.0
2021-01-29 10:30:00,58.86,59.05,58.79,59.03,70490.0,49.5517,49.7117,49.4928,49.6948,70490.0
2021-01-29 11:00:00,59.02,59.04,58.69,58.75,85579.0,49.6864,49.7032,49.4086,49.4591,85579.0
2021-01-29 11:30:00,58.72,58.78,58.52,58.58,91534.0,49.4338,49.4844,49.2655,49.316,91534.0
2021-01-29 12:00:00,58.53,58.65,58.38,58.54,207238.0,49.2739,49.3749,49.1476,49.2823,207238.0
2021-01-29 12:30:00,58.5,58.78,58.5,58.61,116965.0,49.2486,49.4844,49.2486,49.3412,116965.0
2021-01-29 13:00:00,58.6,58.7,58.34,58.69,99759.0,49.3328,49.417,49.1139,49.4086,99759.0
2021-01-29 13:30:00,58.7,58.75,58.58,58.66,91072.0,49.417,49.4591,49.316,49.3833,91072.0
2021-01-29 14:00:00,58.66,58.94,58.65,58.87,108684.0,49.3833,49.619,49.3749,49.5601,108684.0
2021-01-29 14:30:00,58.85,59.06,58.75,58.94,98788.0,49.5433,49.7201,49.4591,49.619,98788.0
2021-01-29 15:00:00,58.96,59.27,58.96,59.03,109736.0,49.6359,49.8969,49.6359,49.6948,109736.0
2021-01-29 15:30:00,59.02,59.21,58.75,58.88,417918.0,49.6864,49.8463,49.4591,49.5685,417918.0
2021-02-01 09:30:00,59.29,59.29,58.63,58.74,253040.0,49.9137,49.9137,49.3581,49.4507,253040.0
2021-02-01 10:00:00,58.76,59.23,58.63,58.98,145472.0,49.4675,49.8632,49.3581,49.6527,145472.0
2021-02-01 10:30:00,59.01,59.39,59.01,59.28,95713.0,49.678,49.9979,49.678,49.9053,95713.0
2021-02-01 11:00:00,59.27,59.46,59.27,59.39,114651.0,49.8969,50.0568,49.8969,49.9979,114651.0
2021-02-01 11:30:00,59.39,59.77,59.37,59.75,177059.0,49.9979,50.3178,49.981,50.301,177059.0
2021-02-01 12:00:00,59.75,59.77,59.39,59.42,154473.0,50.301,50.3178,49.9979,50.0231,154473.0
2021-02-01 12:30:00,59.44,59.45,59.27,59.33,104189.0,50.04,50.0484,49.8969,49.9474,104189.0
2021-02-01 13:00:00,59.33,59.44,59.29,59.41,115425.0,49.9474,50.04,49.9137,50.0147,115425.0
2021-02-01 13:30:00,59.42,59.45,59.27,59.35,80294.0,50.0231,50.0484,49.8969,49.9642,80294.0
2021-02-01 14:00:00,59.37,59.54,59.31,59.54,94227.0,49.981,50.1242,49.9305,50.1242,94227.0
2021-02-01 14:30:00,59.53,59.6,59.43,59.52,105688.0,50.1157,50.1747,50.0316,50.1073,105688.0
2021-02-01 15:00:00,59.52,59.58,59.38,59.41,232633.0,50.1073,50.1578,49.9895,50.0147,232633.0
2021-02-01 15:30:00,59.4,59.42,59.1,59.12,567179.0,50.0063,50.0231,49.7537,49.7706,567179.0
2021-02-02 09:30:00,59.3,59.7,58.94,59.61,247272.0,49.9221,50.2589,49.619,50.1831,247272.0
2021-02-02 10:00:00,59.61,60.02,59.6,59.88,228750.0,50.1831,50.5283,50.1747,50.4104,228750.0
2021-02-02 10:30:00,59.86,60.39,59.82,60.37,198869.0,50.3936,50.8397,50.3599,50.8229,198869.0
2021-02-02 11:00:00,60.37,60.7,60.37,60.5,209440.0,50.8229,51.1007,50.8229,50.9323,209440.0
2021-02-02 11:30:00,60.5,60.69,60.41,60.42,293338.0,50.9323,51.0923,50.8566,50.865,293338.0
2021-02-02 12:00:00,60.4,60.66,60.3,60.35,113288.0,50.8482,51.067,50.764,50.8061,113288.0
2021-02-02 12:30:00,60.37,60.6,60.35,60.6,99865.0,50.8229,51.0165,50.8061,51.0165,99865.0
2021-02-02 13:00:00,60.6,60.6,60.36,60.47,109281.0,51.0165,51.0165,50.8145,50.9071,109281.0
2021-02-02 13:30:00,60.47,60.56,60.39,60.51,138503.0,50.9071,50.9829,50.8397,50.9408,138503.0
2021-02-02 14:00:00,60.51,60.55,60.31,60.33,179943.0,50.9408,50.9744,50.7724,50.7892,179943.0
2021-02-02 14:30:00,60.33,60.52,60.05,60.07,138490.0,50.7892,50.9492,50.5535,50.5703,138490.0
2021-02-02 15:00:00,60.07,60.15,59.98,60.04,117436.0,50.5703,50.6377,50.4946,50.5451,117436.0
2021-02-02 15:30:00,60.04,60.07,59.63,59.64,339754.0,50.5451,50.5703,50.1999,50.2083,339754.0
2021-02-03 09:30:00,59.6,59.86,59.31,59.73,192539.0,50.1747,50.3936,49.9305,50.2841,192539.0
2021-02-03 10:00:00,59.73,59.89,59.43,59.52,164125.0,50.2841,50.4188,50.0316,50.1073,164125.0
2021-02-03 10:30:00,59.5,59.66,59.33,59.64,124478.0,50.0905,50.2252,49.9474,50.2083,124478.0
2021-02-03 11:00:00,59.62,59.62,59.34,59.56,119743.0,50.1915,50.1915,49.9558,50.141,119743.0
2021-02-03 11:30:00,59.58,59.66,59.45,59.47,85912.0,50.1578,50.2252,50.0484,50.0652,85912.0
2021-02-03 12:00:00,59.47,59.48,59.32,59.39,110627.0,50.0652,50.0737,49.939,49.9979,110627.0
2021-02-03 12:30:00,59.39,59.47,59.34,59.47,73938.0,49.9979,50.0652,49.9558,50.0652,73938.0
2021-02-03 13:00:00,59.48,59.64,59.42,59.56,83703.0,50.0737,50.2083,50.0231,50.141,83703.0
2021-02-03 13:30:00,59.55,59.6,59.46,59.51,71215.0,50.1326,50.1747,50.0568,50.0989,71215.0
2021-02-03 14:00:00,59.5,59.58,59.48,59.58,45456.0,50.0905,50.1578,50.0737,50.1578,45456.0
2021-02-03 14:30:00,59.57,59.6,59.46,59.48,63798.0,50.1494,50.1747,50.0568,50.0737,63798.0
2021-02-03 15:00:00,59.47,59.54,59.42,59.53,94447.0,50.0652,50.1242,50.0231,50.1157,94447.0
2021-02-03 15:30:00,59.52,59.56,59.44,59.45,364059.0,50.1073,50.141,50.04,50.0484,364059.0
2021-02-04 09:30:00,59.55,59.89,59.45,59.84,179333.0,50.1326,50.4188,50.0484,50.3767,179333.0
2021-02-04 10:00:00,59.86,60.18,59.82,59.89,103445.0,50.3936,50.663,50.3599,50.4188,103445.0
2021-02-04 10:30:00,59.9,60.15,59.9,60.15,121721.0,50.4272,50.6377,50.4272,50.6377,121721.0
2021-02-04 11:00:00,60.14,60.36,60.07,60.16,152410.0,50.6293,50.8145,50.5703,50.6461,152410.0
2021-02-04 11:30:00,60.17,60.37,60.14,60.26,83047.0,50.6545,50.8229,50.6293,50.7303,83047.0
2021-02-04 12:00:00,60.26,60.44,60.23,60.37,102756.0,50.7303,50.8818,50.705,50.8229,102756.0
2021-02-04 12:30:00,60.37,60.47,60.24,60.45,79915.0,50.8229,50.9071,50.7135,50.8903,79915.0
2021-02-04 13:00:00,60.46,60.47,60.25,60.26,84231.0,50.8987,50.9071,50.7219,50.7303,84231.0
2021-02-04 13:30:00,60.26,60.43,60.22,60.42,129868.0,50.7303,50.8734,50.6966,50.865,129868.0
2021-02-04 14:00:00,60.42,60.44,60.17,60.25,76116.0,50.865,50.8818,50.6545,50.7219,76116.0
2021-02-04 14:30:00,60.26,60.33,60.2,60.3,85092.0,50.7303,50.7892,50.6798,50.764,85092.0
2021-02-04 15:00:00,60.28,60.28,60.17,60.25,98042.0,50.7471,50.7471,50.6545,50.7219,98042.0
2021-02-04 15:30:00,60.25,60.38,60.18,60.35,419758.0,50.7219,50.8313,50.663,50.8061,419758.0
2021-02-05 09:30:00,60.63,60.81,60.34,60.8,164711.0,51.0418,51.1933,50.7976,51.1849,164711.0
2021-02-05 10:00:00,60.81,60.97,60.74,60.92,146883.0,51.1933,51.328,51.1344,51.2859,146883.0
2021-02-05 10:30:00,60.93,61.24,60.93,61.14,225028.0,51.2943,51.5553,51.2943,51.4711,225028.0
2021-02-05 11:00:00,61.15,61.18,60.97,61.15,99204.0,51.4796,51.5048,51.328,51.4796,99204.0
2021-02-05 11:30:00,61.15,61.15,61.0,61.03,68349.0,51.4796,51.4796,51.3533,51.3785,68349.0
2021-02-05 12:00:00,61.03,61.06,60.81,60.88,122335.0,51.3785,51.4038,51.1933,51.2522,122335.0
2021-02-05 12:30:00,60.88,61.12,60.87,61.12,62896.0,51.2522,51.4543,51.2438,51.4543,62896.0
2021-02-05 13:00:00,61.11,61.13,61.03,61.1,75671.0,51.4459,51.4627,51.3785,51.4375,75671.0
2021-02-05 13:30:00,61.09,61.16,61.05,61.15,73514.0,51.429,51.488,51.3954,51.4796,73514.0
2021-02-05 14:00:00,61.15,61.22,61.11,61.17,84382.0,51.4796,51.5385,51.4459,51.4964,84382.0
2021-02-05 14:30:00,61.19,61.19,61.09,61.14,86807.0,51.5132,51.5132,51.429,51.4711,86807.0
2021-02-05 15:00:00,61.13,61.14,60.99,61.0,129938.0,51.4627,51.4711,51.3449,51.3533,129938.0
2021-02-05 15:30:00,61.01,61.08,60.88,60.89,337668.0,51.3617,51.4206,51.2522,51.2607,337668.0
2021-02-08 09:30:00,60.94,61.17,60.79,60.96,171570.0,51.3028,51.4964,51.1765,51.3196,171570.0
2021-02-08 10:00:00,60.97,61.07,60.7,60.85,133583.0,51.328,51.4122,51.1007,51.227,133583.0
2021-02-08 10:30:00,60.85,60.93,60.78,60.83,94980.0,51.227,51.2943,51.1681,51.2102,94980.0
2021-02-08 11:00:00,60.83,61.1,60.72,61.08,112318.0,51.2102,51.4375,51.1176,51.4206,112318.0
2021-02-08 11:30:00,61.09,61.28,61.06,61.11,112487.0,51.429,51.589,51.4038,51.4459,112487.0
2021-02-08 12:00:00,61.12,61.14,60.93,60.94,75059.0,51.4543,51.4711,51.2943,51.3028,75059.0
2021-02-08 12:30:00,60.93,60.97,60.82,60.9,235454.0,51.2943,51.328,51.2017,51.2691,235454.0
2021-02-08 13:00:00,60.91,60.96,60.78,60.82,179405.0,51.2775,51.3196,51.1681,51.2017,179405.0
2021-02-08 13:30:00,60.83,60.83,60.63,60.67,108220.0,51.2102,51.2102,51.0418,51.0755,108220.0
2021-02-08 14:00:00,60.67,60.8,60.63,60.77,103528.0,51.0755,51.1849,51.0418,51.1596,103528.0
2021-02-08 14:30:00,60.77,60.82,60.75,60.78,95683.0,51.1596,51.2017,51.1428,51.1681,95683.0
2021-02-08 15:00:00,60.78,60.86,60.74,60.82,129360.0,51.1681,51.2354,51.1344,51.2017,129360.0
2021-02-08 15:30:00,60.8,60.88,60.67,60.73,606728.0,51.1849,51.2522,51.0755,51.126,606728.0
2021-02-09 09:30:00,60.83,60.89,60.54,60.71,170811.0,51.2102,51.2607,50.966,51.1091,170811.0
2021-02-09 10:00:00,60.68,60.8,60.55,60.6,117195.0,51.0839,51.1849,50.9744,51.0165,117195.0
2021-02-09 10:30:00,60.61,60.67,60.41,60.46,105044.0,51.0249,51.0755,50.8566,50.8987,105044.0
2021-02-09 11:00:00,60.45,60.66,60.45,60.61,93200.0,50.8903,51.067,50.8903,51.0249,93200.0
2021-02-09 11:30:00,60.63,60.77,60.56,60.75,54435.0,51.0418,51.1596,50.9829,51.1428,54435.0
2021-02-09 12:00:00,60.75,60.87,60.74,60.83,46548.0,51.1428,51.2438,51.1344,51.2102,46548.0
2021-02-09 12:30:00,60.82,60.83,60.66,60.72,61782.0,51.2017,51.2102,51.067,51.1176,61782.0
2021-02-09 13:00:00,60.72,60.73,60.59,60.59,80832.0,51.1176,51.126,51.0081,51.0081,80832.0
2021-02-09 13:30:00,60.59,60.69,60.59,60.65,54539.0,51.0081,51.0923,51.0081,51.0586,54539.0
2021-02-09 14:00:00,60.64,60.75,60.6,60.73,82613.0,51.0502,51.1428,51.0165,51.126,82613.0
2021-02-09 14:30:00,60.72,60.84,60.72,60.8,57026.0,51.1176,51.2186,51.1176,51.1849,57026.0
2021-02-09 15:00:00,60.8,60.82,60.68,60.7,99314.0,51.1849,51.2017,51.0839,51.1007,99314.0
2021-02-09 15:30:00,60.7,60.75,60.61,60.63,326472.0,51.1007,51.1428,51.0249,51.0418,326472.0
2021-02-10 09:30:00,60.92,61.1,60.75,60.91,207011.0,51.2859,51.4375,51.1428,51.2775,207011.0
2021-02-10 10:00:00,60.93,61.22,60.85,61.03,188338.0,51.2943,51.5385,51.227,51.3785,188338.0
2021-02-10 10:30:00,61.05,61.14,60.81,61.12,152814.0,51.3954,51.4711,51.1933,51.4543,152814.0
2021-02-10 11:00:00,61.15,61.19,60.96,60.97,86325.0,51.4796,51.5132,51.3196,51.328,86325.0
2021-02-10 11:30:00,60.99,61.1,60.84,60.92,125386.0,51.3449,51.4375,51.2186,51.2859,125386.0
2021-02-10 12:00:00,60.91,60.91,60.68,60.8,128343.0,51.2775,51.2775,51.0839,51.1849,128343.0
2021-02-10 12:30:00,60.76,60.77,60.63,60.63,116710.0,51.1512,51.1596,51.0418,51.0418,116710.0
2021-02-10 13:00:00,60.62,60.72,60.58,60.69,66414.0,51.0334,51.1176,50.9997,51.0923,66414.0
2021-02-10 13:30:00,60.7,60.78,60.7,60.72,118964.0,51.1007,51.1681,51.1007,51.1176,118964.0
2021-02-10 14:00:00,60.74,60.83,60.66,60.82,86078.0,51.1344,51.2102,51.067,51.2017,86078.0
2021-02-10 14:30:00,60.83,61.03,60.78,61.03,119539.0,51.2102,51.3785,51.1681,51.3785,119539.0
2021-02-10 15:00:00,61.02,61.07,60.94,61.02,132941.0,51.3701,51.4122,51.3028,51.3701,132941.0
2021-02-10 15:30:00,61.02,61.1,60.87,60.93,341979.0,51.3701,51.4375,51.2438,51.2943,341979.0
2021-02-11 09:30:00,60.98,61.15,60.6,60.93,194778.0,51.3364,51.4796,51.0165,51.2943,194778.0
2021-02-11 10:00:00,60.94,61.08,60.9,61.02,156372.0,51.3028,51.4206,51.2691,51.3701,156372.0
2021-02-11 10:30:00,61.02,61.05,60.77,60.82,135972.0,51.3701,51.3954,51.1596,51.2017,135972.0
2021-02-11 11:00:00,60.81,60.97,60.72,60.95,103826.0,51.1933,51.328,51.1176,51.3112,103826.0
2021-02-11 11:30:00,60.95,61.21,60.95,61.03,157954.0,51.3112,51.5301,51.3112,51.3785,157954.0
2021-02-11 12:00:00,61.03,61.12,60.97,61.06,146681.0,51.3785,51.4543,51.328,51.4038,146681.0
2021-02-11 12:30:00,61.06,61.21,61.03,61.18,143780.0,51.4038,51.5301,51.3785,51.5048,143780.0
2021-02-11 13:00:00,61.2,61.21,61.12,61.15,126876.0,51.5216,51.5301,51.4543,51.4796,126876.0
2021-02-11 13:30:00,61.16,61.33,61.08,61.25,250023.0,51.488,51.6311,51.4206,51.5637,250023.0
2021-02-11 14:00:00,61.26,61.46,61.24,61.41,186873.0,51.5722,51.7405,51.5553,51.6984,186873.0
2021-02-11 14:30:00,61.4,61.5,61.39,61.47,323824.0,51.69,51.7742,51.6816,51.7489,323824.0
2021-02-11 15:00:00,61.47,61.47,61.23,61.38,602397.0,51.7489,51.7489,51.5469,51.6732,602397.0
2021-02-11 15:30:00,61.38,61.52,61.27,61.3,586266.0,51.6732,51.791,51.5806,51.6058,586266.0
2021-02-12 09:30:00,60.45,60.7,60.34,60.52,226516.0,51.4322,51.6449,51.3386,51.4917,226516.0
2021-02-12 10:00:00,60.51,60.51,60.19,60.22,126031.0,51.4832,51.4832,51.211,51.2365,126031.0
2021-02-12 10:30:00,60.23,60.29,60.12,60.27,85994.0,51.245,51.296,51.1514,51.279,85994.0
2021-02-12 11:00:00,60.28,60.28,60.06,60.07,96658.0,51.2875,51.2875,51.1004,51.1089,96658.0
2021-02-12 11:30:00,60.06,60.16,60.05,60.05,95742.0,51.1004,51.1854,51.0918,51.0918,95742.0
2021-02-12 12:00:00,60.05,60.14,60.0,60.04,356154.0,51.0918,51.1684,51.0493,51.0833,356154.0
2021-02-12 12:30:00,60.03,60.16,60.0,60.05,111793.0,51.0748,51.1854,51.0493,51.0918,111793.0
2021-02-12 13:00:00,60.04,60.05,59.76,59.81,474119.0,51.0833,51.0918,50.8451,50.8877,474119.0
2021-02-12 13:30:00,59.82,59.84,59.63,59.68,137128.0,50.8962,50.9132,50.7345,50.777,137128.0
2021-02-12 14:00:00,59.68,59.77,59.51,59.76,143001.0,50.777,50.8536,50.6324,50.8451,143001.0
2021-02-12 14:30:00,59.76,59.8,59.66,59.74,171828.0,50.8451,50.8791,50.76,50.8281,171828.0
2021-02-12 15:00:00,59.73,60.05,59.7,59.91,260710.0,50.8196,51.0918,50.7941,50.9727,260710.0
2021-02-12 15:30:00,59.9,60.14,59.87,60.1,654271.0,50.9642,51.1684,50.9387,51.1344,654271.0
2021-02-16 09:30:00,60.01,60.1,59.55,59.56,250714.0,51.0578,51.1344,50.6664,50.6749,250714.0
2021-02-16 10:00:00,59.55,59.77,59.38,59.77,236631.0,50.6664,50.8536,50.5218,50.8536,236631.0
2021-02-16 10:30:00,59.76,59.83,59.46,59.68,141213.0,50.8451,50.9047,50.5899,50.777,141213.0
2021-02-16 11:00:00,59.7,59.8,59.51,59.58,113433.0,50.7941,50.8791,50.6324,50.692,113433.0
2021-02-16 11:30:00,59.57,59.6,59.39,59.44,126752.0,50.6835,50.709,50.5303,50.5728,126752.0
2021-02-16 12:00:00,59.43,59.62,59.37,59.53,115003.0,50.5643,50.726,50.5133,50.6494,115003.0
2021-02-16 12:30:00,59.53,59.6,59.35,59.4,113275.0,50.6494,50.709,50.4963,50.5388,113275.0
2021-02-16 13:00:00,59.38,59.51,59.31,59.47,78011.0,50.5218,50.6324,50.4622,50.5984,78011.0
2021-02-16 13:30:00,59.47,59.54,59.42,59.46,79614.0,50.5984,50.6579,50.5558,50.5899,79614.0
2021-02-16 14:00:00,59.42,59.47,59.34,59.45,84654.0,50.5558,50.5984,50.4878,50.5814,84654.0
2021-02-16 14:30:00,59.45,59.48,59.31,59.45,111788.0,50.5814,50.6069,50.4622,50.5814,111788.0
2021-02-16 15:00:00,59.45,59.45,59.33,59.44,144558.0,50.5814,50.5814,50.4793,50.5728,144558.0
2021-02-16 15:30:00,59.45,59.47,59.29,59.3,424789.0,50.5814,50.5984,50.4452,50.4537,424789.0
2021-02-17 09:30:00,59.37,59.43,59.0,59.04,267249.0,50.5133,50.5643,50.1985,50.2325,267249.0
2021-02-17 10:00:00,59.04,59.13,58.93,59.05,120309.0,50.2325,50.3091,50.1389,50.241,120309.0
2021-02-17 10:30:00,59.03,59.26,59.02,59.07,95635.0,50.224,50.4197,50.2155,50.258,95635.0
2021-02-17 11:00:00,59.06,59.27,58.96,59.23,126662.0,50.2495,50.4282,50.1645,50.3942,126662.0
2021-02-17 11:30:00,59.22,59.42,59.15,59.35,126929.0,50.3857,50.5558,50.3261,50.4963,126929.0
2021-02-17 12:00:00,59.35,59.36,59.24,59.31,76347.0,50.4963,50.5048,50.4027,50.4622,76347.0
2021-02-17 12:30:00,59.32,59.32,59.12,59.13,86816.0,50.4707,50.4707,50.3006,50.3091,86816.0
2021-02-17 13:00:00,59.12,59.15,59.01,59.08,76604.0,50.3006,50.3261,50.207,50.2666,76604.0
2021-02-17 13:30:00,59.09,59.11,58.98,59.03,104790.0,50.2751,50.2921,50.1815,50.224,104790.0
2021-02-17 14:00:00,59.03,59.15,58.99,59.01,189788.0,50.224,50.3261,50.19,50.207,189788.0
2021-02-17 14:30:00,59.01,59.22,59.0,59.19,147665.0,50.207,50.3857,50.1985,50.3601,147665.0
2021-02-17 15:00:00,59.19,59.24,59.11,59.18,150898.0,50.3601,50.4027,50.2921,50.3516,150898.0
2021-02-17 15:30:00,59.18,59.36,59.14,59.27,479323.0,50.3516,50.5048,50.3176,50.4282,479323.0
2021-02-18 09:30:00,59.32,60.0,59.25,59.88,491890.0,50.4707,51.0493,50.4112,50.9472,491890.0
2021-02-18 10:00:00,59.87,60.34,59.64,60.34,273379.0,50.9387,51.3386,50.743,51.3386,273379.0
2021-02-18 10:30:00,60.33,60.35,59.82,59.95,286796.0,51.3301,51.3471,50.8962,51.0068,286796.0
2021-02-18 11:00:00,59.95,60.25,59.94,60.05,260890.0,51.0068,51.262,50.9983,51.0918,260890.0
2021-02-18 11:30:00,60.02,60.05,59.76,59.89,160914.0,51.0663,51.0918,50.8451,50.9557,160914.0
2021-02-18 12:00:00,59.89,60.0,59.84,59.88,113820.0,50.9557,51.0493,50.9132,50.9472,113820.0
2021-02-18 12:30:00,59.87,60.06,59.84,60.05,99964.0,50.9387,51.1004,50.9132,51.0918,99964.0
2021-02-18 13:00:00,60.05,60.06,59.84,60.01,129813.0,51.0918,51.1004,50.9132,51.0578,129813.0
2021-02-18 13:30:00,60.0,60.04,59.83,59.9,152931.0,51.0493,51.0833,50.9047,50.9642,152931.0
2021-02-18 14:00:00,59.9,60.02,59.72,59.98,172770.0,50.9642,51.0663,50.8111,51.0323,172770.0
2021-02-18 14:30:00,60.0,60.05,59.87,59.89,201359.0,51.0493,51.0918,50.9387,50.9557,201359.0
2021-02-18 15:00:00,59.89,60.05,59.87,59.96,213642.0,50.9557,51.0918,50.9387,51.0153,213642.0
2021-02-18 15:30:00,59.96,60.12,59.79,59.88,745426.0,51.0153,51.1514,50.8706,50.9472,745426.0
2021-02-19 09:30:00,59.76,59.87,59.32,59.35,337695.0,50.8451,50.9387,50.4707,50.4963,337695.0
2021-02-19 10:00:00,59.37,59.43,59.08,59.38,197158.0,50.5133,50.5643,50.2666,50.5218,197158.0
2021-02-19 10:30:00,59.37,59.64,59.35,59.59,198464.0,50.5133,50.743,50.4963,50.7005,198464.0
2021-02-19 11:00:00,59.6,59.63,59.46,59.55,85434.0,50.709,50.7345,50.5899,50.6664,85434.0
2021-02-19 11:30:00,59.55,59.59,59.44,59.51,100423.0,50.6664,50.7005,50.5728,50.6324,100423.0
2021-02-19 12:00:00,59.53,59.57,59.37,59.52,247490.0,50.6494,50.6835,50.5133,50.6409,247490.0
2021-02-19 12:30:00,59.5,59.66,59.48,59.63,70295.0,50.6239,50.76,50.6069,50.7345,70295.0
2021-02-19 13:00:00,59.64,59.67,59.54,59.56,58415.0,50.743,50.7685,50.6579,50.6749,58415.0
2021-02-19 13:30:00,59.55,59.55,59.42,59.5,126887.0,50.6664,50.6664,50.5558,50.6239,126887.0
2021-02-19 14:00:00,59.49,59.53,59.42,59.44,167436.0,50.6154,50.6494,50.5558,50.5728,167436.0
2021-02-19 14:30:00,59.45,59.53,59.43,59.46,105833.0,50.5814,50.6494,50.5643,50.5899,105833.0
2021-02-19 15:00:00,59.46,59.52,59.35,59.4,310360.0,50.5899,50.6409,50.4963,50.5388,310360.0
2021-02-19 15:30:00,59.41,59.44,59.23,59.31,398546.0,50.5473,50.5728,50.3942,50.4622,398546.0
2021-02-22 09:30:00,59.32,59.57,59.06,59.06,233315.0,50.4707,50.6835,50.2495,50.2495,233315.0
2021-02-22 10:00:00,59.09,59.16,58.8,59.16,244023.0,50.2751,50.3346,50.0283,50.3346,244023.0
2021-02-22 10:30:00,59.17,59.27,58.78,58.85,174491.0,50.3431,50.4282,50.0113,50.0709,174491.0
2021-02-22 11:00:00,58.83,58.93,58.76,58.87,127855.0,50.0538,50.1389,49.9943,50.0879,127855.0
2021-02-22 11:30:00,58.88,58.98,58.71,58.72,154097.0,50.0964,50.1815,49.9517,49.9603,154097.0
2021-02-22 12:00:00,58.72,58.72,58.55,58.56,133173.0,49.9603,49.9603,49.8156,49.8241,133173.0
2021-02-22 12:30:00,58.55,58.65,58.44,58.47,178178.0,49.8156,49.9007,49.722,49.7476,178178.0
2021-02-22 13:00:00,58.47,58.75,58.47,58.75,227474.0,49.7476,49.9858,49.7476,49.9858,227474.0
2021-02-22 13:30:00,58.75,58.97,58.74,58.89,203761.0,49.9858,50.173,49.9773,50.1049,203761.0
2021-02-22 14:00:00,58.89,58.97,58.75,58.97,170922.0,50.1049,50.173,49.9858,50.173,170922.0
2021-02-22 14:30:00,58.96,59.08,58.93,58.98,172198.0,50.1645,50.2666,50.1389,50.1815,172198.0
2021-02-22 15:00:00,58.99,59.21,58.92,59.21,208455.0,50.19,50.3772,50.1304,50.3772,208455.0
2021-02-22 15:30:00,59.21,59.47,59.21,59.28,562951.0,50.3772,50.5984,50.3772,50.4367,562951.0
2021-02-23 09:30:00,59.22,60.29,59.22,59.71,379320.0,50.3857,51.296,50.3857,50.8026,379320.0
2021-02-23 10:00:00,59.68,59.87,59.37,59.4,293899.0,50.777,50.9387,50.5133,50.5388,293899.0
2021-02-23 10:30:00,59.4,59.59,59.26,59.31,221320.0,50.5388,50.7005,50.4197,50.4622,221320.0
2021-02-23 11:00:00,59.29,59.73,59.22,59.72,229051.0,50.4452,50.8196,50.3857,50.8111,229051.0
2021-02-23 11:30:00,59.72,59.72,59.53,59.59,133346.0,50.8111,50.8111,50.6494,50.7005,133346.0
2021-02-23 12:00:00,59.59,59.6,59.32,59.34,165453.0,50.7005,50.709,50.4707,50.4878,165453.0
2021-02-23 12:30:00,59.34,59.51,59.33,59.4,106079.0,50.4878,50.6324,50.4793,50.5388,106079.0
2021-02-23 13:00:00,59.42,59.45,59.28,59.36,124431.0,50.5558,50.5814,50.4367,50.5048,124431.0
2021-02-23 13:30:00,59.35,59.4,59.23,59.3,169125.0,50.4963,50.5388,50.3942,50.4537,169125.0
2021-02-23 14:00:00,59.29,59.38,59.19,59.25,130069.0,50.4452,50.5218,50.3601,50.4112,130069.0
2021-02-23 14:30:00,59.25,59.32,59.17,59.26,176335.0,50.4112,50.4707,50.3431,50.4197,176335.0
2021-02-23 15:00:00,59.25,59.28,58.95,59.09,236295.0,50.4112,50.4367,50.1559,50.2751,236295.0
2021-02-23 15:30:00,59.09,59.19,58.91,58.92,587344.0,50.2751,50.3601,50.1219,50.1304,587344.0
2021-02-24 09:30:00,58.77,58.93,58.22,58.41,478126.0,50.0028,50.1389,49.5348,49.6965,478126.0
2021-02-24 10:00:00,58.42,58.69,58.38,58.66,211456.0,49.705,49.9347,49.671,49.9092,211456.0
2021-02-24 10:30:00,58.67,58.7,58.44,58.5,141550.0,49.9177,49.9432,49.722,49.7731,141550.0
2021-02-24 11:00:00,58.49,58.58,58.21,58.3,424515.0,49.7646,49.8411,49.5263,49.6029,424515.0
2021-02-24 11:30:00,58.29,58.34,58.14,58.31,192637.0,49.5944,49.6369,49.4668,49.6114,192637.0
2021-02-24 12:00:00,58.32,58.41,58.2,58.23,143170.0,49.6199,49.6965,49.5178,49.5434,143170.0
2021-02-24 12:30:00,58.24,58.45,58.19,58.41,238692.0,49.5519,49.7305,49.5093,49.6965,238692.0
2021-02-24 13:00:00,58.41,58.55,58.37,58.5,195640.0,49.6965,49.8156,49.6625,49.7731,195640.0
2021-02-24 13:30:00,58.51,58.7,58.48,58.6,262504.0,49.7816,49.9432,49.7561,49.8582,262504.0
2021-02-24 14:00:00,58.6,58.67,58.51,58.55,185317.0,49.8582,49.9177,49.7816,49.8156,185317.0
2021-02-24 14:30:00,58.55,58.58,58.45,58.49,150224.0,49.8156,49.8411,49.7305,49.7646,150224.0
2021-02-24 15:00:00,58.49,58.66,58.49,58.64,164149.0,49.7646,49.9092,49.7646,49.8922,164149.0
2021-02-24 15:30:00,58.64,58.73,58.37,58.38,509777.0,49.8922,49.9688,49.6625,49.671,509777.0
2021-02-25 09:30:00,58.28,58.65,58.14,58.18,298989.0,49.5859,49.9007,49.4668,49.5008,298989.0
2021-02-25 10:00:00,58.18,58.27,57.86,58.09,401327.0,49.5008,49.5774,49.2285,49.4242,401327.0
2021-02-25 10:30:00,58.07,58.27,58.06,58.14,207410.0,49.4072,49.5774,49.3987,49.4668,207410.0
2021-02-25 11:00:00,58.12,58.37,58.12,58.18,133122.0,49.4498,49.6625,49.4498,49.5008,133122.0
2021-02-25 11:30:00,58.17,58.2,57.88,57.99,140633.0,49.4923,49.5178,49.2456,49.3392,140633.0
2021-02-25 12:00:00,57.98,58.07,57.91,58.07,125790.0,49.3306,49.4072,49.2711,49.4072,125790.0
2021-02-25 12:30:00,58.06,58.06,57.87,57.87,125744.0,49.3987,49.3987,49.2371,49.2371,125744.0
2021-02-25 13:00:00,57.87,57.98,57.71,57.9,133842.0,49.2371,49.3306,49.1009,49.2626,133842.0
2021-02-25 13:30:00,57.9,57.95,57.71,57.82,193185.0,49.2626,49.3051,49.1009,49.1945,193185.0
2021-02-25 14:00:00,57.81,57.99,57.76,57.89,175132.0,49.186,49.3392,49.1435,49.2541,175132.0
2021-02-25 14:30:00,57.89,57.94,57.77,57.83,120212.0,49.2541,49.2966,49.152,49.203,120212.0
2021-02-25 15:00:00,57.82,57.88,57.65,57.75,239202.0,49.1945,49.2456,49.0499,49.135,239202.0
2021-02-25 15:30:00,57.75,57.89,57.62,57.78,555945.0,49.135,49.2541,49.0244,49.1605,555945.0
2021-02-26 09:30:00,58.05,58.23,57.63,58.07,373585.0,49.3902,49.5434,49.0329,49.4072,373585.0
2021-02-26 10:00:00,58.09,58.34,57.91,58.0,343569.0,49.4242,49.6369,49.2711,49.3477,343569.0
2021-02-26 10:30:00,58.02,58.24,57.85,57.98,315177.0,49.3647,49.5519,49.22,49.3306,315177.0
2021-02-26 11:00:00,58.0,58.2,57.84,57.84,206639.0,49.3477,49.5178,49.2115,49.2115,206639.0
2021-02-26 11:30:00,57.82,58.25,57.75,58.07,163035.0,49.1945,49.5604,49.135,49.4072,163035.0
2021-02-26 12:00:00,58.09,58.3,58.03,58.21,270029.0,49.4242,49.6029,49.3732,49.5263,270029.0
2021-02-26 12:30:00,58.21,58.23,57.69,57.72,189201.0,49.5263,49.5434,49.0839,49.1094,189201.0
2021-02-26 13:00:00,57.72,57.88,57.62,57.76,117921.0,49.1094,49.2456,49.0244,49.1435,117921.0
2021-02-26 13:30:00,57.79,57.82,57.63,57.63,115784.0,49.169,49.1945,49.0329,49.0329,115784.0
2021-02-26 14:00:00,57.62,57.69,57.23,57.31,233025.0,49.0244,49.0839,48.6925,48.7606,233025.0
2021-02-26 14:30:00,57.3,57.45,57.22,57.25,211152.0,48.7521,48.8797,48.684,48.7095,211152.0
2021-02-26 15:00:00,57.25,57.4,57.15,57.19,204964.0,48.7095,48.8372,48.6245,48.6585,204964.0
2021-02-26 15:30:00,57.19,57.26,56.69,56.7,802486.0,48.6585,48.7181,48.2331,48.2416,802486.0
2021-03-01 09:30:00,57.27,57.98,57.27,57.82,489341.0,48.7266,49.3306,48.7266,49.1945,489341.0
2021-03-01 10:00:00,57.82,58.07,57.75,58.02,221037.0,49.1945,49.4072,49.135,49.3647,221037.0
2021-03-01 10:30:00,58.03,58.27,57.94,58.18,184735.0,49.3732,49.5774,49.2966,49.5008,184735.0
2021-03-01 11:00:00,58.17,58.38,58.04,58.23,133398.0,49.4923,49.671,49.3817,49.5434,133398.0
2021-03-01 11:30:00,58.24,58.26,58.05,58.23,114941.0,49.5519,49.5689,49.3902,49.5434,114941.0
2021-03-01 12:00:00,58.22,58.47,58.21,58.41,123133.0,49.5348,49.7476,49.5263,49.6965,123133.0
2021-03-01 12:30:00,58.4,58.41,58.24,58.3,72506.0,49.688,49.6965,49.5519,49.6029,72506.0
2021-03-01 13:00:00,58.3,58.34,58.19,58.28,84584.0,49.6029,49.6369,49.5093,49.5859,84584.0
2021-03-01 13:30:00,58.3,58.44,58.3,58.4,94550.0,49.6029,49.722,49.6029,49.688,94550.0
2021-03-01 14:00:00,58.39,58.58,58.31,58.34,109509.0,49.6795,49.8411,49.6114,49.6369,109509.0
2021-03-01 14:30:00,58.35,58.42,58.23,58.23,103910.0,49.6455,49.705,49.5434,49.5434,103910.0
2021-03-01 15:00:00,58.24,58.26,58.11,58.14,108920.0,49.5519,49.5689,49.4413,49.4668,108920.0
2021-03-01 15:30:00,58.14,58.15,57.66,57.77,410663.0,49.4668,49.4753,49.0584,49.152,410663.0
2021-03-02 09:30:00,57.81,57.87,57.24,57.26,204616.0,49.186,49.2371,48.701,48.7181,204616.0
2021-03-02 10:00:00,57.23,57.37,57.11,57.22,172463.0,48.6925,48.8116,48.5904,48.684,172463.0
2021-03-02 10:30:00,57.23,57.51,57.23,57.37,147027.0,48.6925,48.9308,48.6925,48.8116,147027.0
2021-03-02 11:00:00,57.35,57.78,57.24,57.77,128766.0,48.7946,49.1605,48.701,49.152,128766.0
2021-03-02 11:30:00,57.75,57.87,57.67,57.71,86857.0,49.135,49.2371,49.0669,49.1009,86857.0
2021-03-02 12:00:00,57.72,57.89,57.7,57.87,108862.0,49.1094,49.2541,49.0924,49.2371,108862.0
2021-03-02 12:30:00,57.86,57.99,57.85,57.9,124364.0,49.2285,49.3392,49.22,49.2626,124364.0
2021-03-02 13:00:00,57.89,58.09,57.89,58.05,84415.0,49.2541,49.4242,49.2541,49.3902,84415.0
2021-03-02 13:30:00,58.05,58.17,58.04,58.13,138440.0,49.3902,49.4923,49.3817,49.4583,138440.0
2021-03-02 14:00:00,58.13,58.32,58.1,58.18,243017.0,49.4583,49.6199,49.4327,49.5008,243017.0
2021-03-02 14:30:00,58.17,58.27,58.09,58.22,108517.0,49.4923,49.5774,49.4242,49.5348,108517.0
2021-03-02 15:00:00,58.22,58.33,58.0,58.01,195041.0,49.5348,49.6284,49.3477,49.3562,195041.0
2021-03-02 15:30:00,58.01,58.09,57.81,57.83,478305.0,49.3562,49.4242,49.186,49.203,478305.0
2021-03-03 09:30:00,57.5,57.78,57.2,57.21,295653.0,48.9223,49.1605,48.667,48.6755,295653.0
2021-03-03 10:00:00,57.22,57.33,57.06,57.21,231865.0,48.684,48.7776,48.5479,48.6755,231865.0
2021-03-03 10:30:00,57.23,57.3,57.08,57.14,166235.0,48.6925,48.7521,48.5649,48.616,166235.0
2021-03-03 11:00:00,57.15,57.31,57.07,57.21,132030.0,48.6245,48.7606,48.5564,48.6755,132030.0
2021-03-03 11:30:00,57.2,57.4,57.19,57.37,187466.0,48.667,48.8372,48.6585,48.8116,187466.0
2021-03-03 12:00:00,57.36,57.55,57.36,57.54,79761.0,48.8031,48.9648,48.8031,48.9563,79761.0
2021-03-03 12:30:00,57.54,57.56,57.33,57.39,109409.0,48.9563,48.9733,48.7776,48.8287,109409.0
2021-03-03 13:00:00,57.38,57.4,57.22,57.29,421201.0,48.8202,48.8372,48.684,48.7436,421201.0
2021-03-03 13:30:00,57.28,57.3,57.09,57.25,183453.0,48.7351,48.7521,48.5734,48.7095,183453.0
2021-03-03 14:00:00,57.25,57.61,57.21,57.59,167911.0,48.7095,49.0158,48.6755,48.9988,167911.0
2021-03-03 14:30:00,57.58,57.58,57.31,57.43,196438.0,48.9903,48.9903,48.7606,48.8627,196438.0
2021-03-03 15:00:00,57.42,57.53,57.3,57.53,191840.0,48.8542,48.9478,48.7521,48.9478,191840.0
2021-03-03 15:30:00,57.53,57.69,57.38,57.59,469965.0,48.9478,49.0839,48.8202,48.9988,469965.0
2021-03-04 09:30:00,57.81,58.21,57.63,58.18,378558.0,49.186,49.5263,49.0329,49.5008,378558.0
2021-03-04 10:00:00,58.19,58.69,58.07,58.46,285654.0,49.5093,49.9347,49.4072,49.739,285654.0
2021-03-04 10:30:00,58.46,58.52,58.11,58.13,188498.0,49.739,49.7901,49.4413,49.4583,188498.0
2021-03-04 11:00:00,58.14,58.27,58.07,58.27,153115.0,49.4668,49.5774,49.4072,49.5774,153115.0
2021-03-04 11:30:00,58.27,58.4,58.15,58.35,121984.0,49.5774,49.688,49.4753,49.6455,121984.0
2021-03-04 12:00:00,58.37,58.47,57.9,57.98,177417.0,49.6625,49.7476,49.2626,49.3306,177417.0
2021-03-04 12:30:00,57.98,57.98,57.46,57.57,253093.0,49.3306,49.3306,48.8882,48.9818,253093.0
2021-03-04 13:00:00,57.55,57.81,57.41,57.62,233312.0,48.9648,49.186,48.8457,49.0244,233312.0
2021-03-04 13:30:00,57.61,57.63,57.05,57.09,224902.0,49.0158,49.0329,48.5394,48.5734,224902.0
2021-03-04 14:00:00,57.1,57.63,57.1,57.54,227376.0,48.5819,49.0329,48.5819,48.9563,227376.0
2021-03-04 14:30:00,57.53,57.54,57.28,57.37,179330.0,48.9478,48.9563,48.7351,48.8116,179330.0
2021-03-04 15:00:00,57.35,57.37,57.02,57.23,282228.0,48.7946,48.8116,48.5139,48.6925,282228.0
2021-03-04 15:30:00,57.23,57.59,57.18,57.42,847147.0,48.6925,48.9988,48.65,48.8542,847147.0
2021-03-05 09:30:00,57.57,57.71,57.06,57.17,273539.0,48.9818,49.1009,48.5479,48.6415,273539.0
2021-03-05 10:00:00,57.15,57.78,57.14,57.33,236973.0,48.6245,49.1605,48.616,48.7776,236973.0
2021-03-05 10:30:00,57.32,57.7,57.26,57.5,236773.0,48.7691,49.0924,48.7181,48.9223,236773.0
2021-03-05 11:00:00,57.51,57.76,57.39,57.6,189978.0,48.9308,49.1435,48.8287,49.0073,189978.0
2021-03-05 11:30:00,57.59,57.71,57.19,57.67,211158.0,48.9988,49.1009,48.6585,49.0669,211158.0
2021-03-05 12:00:00,57.67,57.82,57.58,57.7,134241.0,49.0669,49.1945,48.9903,49.0924,134241.0
2021-03-05 12:30:00,57.7,57.71,57.46,57.55,118354.0,49.0924,49.1009,48.8882,48.9648,118354.0
2021-03-05 13:00:00,57.55,57.78,57.53,57.68,163660.0,48.9648,49.1605,48.9478,49.0754,163660.0
2021-03-05 13:30:00,57.67,57.95,57.62,57.87,132204.0,49.0669,49.3051,49.0244,49.2371,132204.0
2021-03-05 14:00:00,57.88,58.13,57.76,58.09,121022.0,49.2456,49.4583,49.1435,49.4242,121022.0
2021-03-05 14:30:00,58.1,58.16,58.01,58.07,148429.0,49.4327,49.4838,49.3562,49.4072,148429.0
2021-03-05 15:00:00,58.05,58.36,58.04,58.3,182494.0,49.3902,49.654,49.3817,49.6029,182494.0
2021-03-05 15:30:00,58.31,58.64,58.27,58.36,618379.0,49.6114,49.8922,49.5774,49.654,618379.0
2021-03-08 09:30:00,59.15,59.16,58.61,58.91,806918.0,50.3261,50.3346,49.8667,50.1219,806918.0
2021-03-08 10:00:00,58.88,59.53,58.86,59.42,505501.0,50.0964,50.6494,50.0794,50.5558,505501.0
2021-03-08 10:30:00,59.43,59.43,59.08,59.23,416208.0,50.5643,50.5643,50.2666,50.3942,416208.0
2021-03-08 11:00:00,59.25,59.47,59.22,59.45,320799.0,50.4112,50.5984,50.3857,50.5814,320799.0
2021-03-08 11:30:00,59.45,59.49,59.27,59.27,198355.0,50.5814,50.6154,50.4282,50.4282,198355.0
2021-03-08 12:00:00,59.28,59.47,59.21,59.37,267915.0,50.4367,50.5984,50.3772,50.5133,267915.0
2021-03-08 12:30:00,59.38,59.52,59.29,59.48,210649.0,50.5218,50.6409,50.4452,50.6069,210649.0
2021-03-08 13:00:00,59.47,59.65,59.4,59.57,216729.0,50.5984,50.7515,50.5388,50.6835,216729.0
2021-03-08 13:30:00,59.58,59.74,59.46,59.48,207215.0,50.692,50.8281,50.5899,50.6069,207215.0
2021-03-08 14:00:00,59.47,59.78,59.43,59.65,208412.0,50.5984,50.8621,50.5643,50.7515,208412.0
2021-03-08 14:30:00,59.64,59.7,59.38,59.67,366920.0,50.743,50.7941,50.5218,50.7685,366920.0
2021-03-08 15:00:00,59.65,59.7,59.48,59.62,536509.0,50.7515,50.7941,50.6069,50.726,536509.0
2021-03-08 15:30:00,59.62,59.87,59.57,59.6,1426790.0,50.726,50.9387,50.6835,50.709,1426790.0
2021-03-09 09:30:00,59.7,59.96,59.53,59.62,378942.0,50.7941,51.0153,50.6494,50.726,378942.0
2021-03-09 10:00:00,59.63,59.86,59.35,59.73,415732.0,50.7345,50.9302,50.4963,50.8196,415732.0
2021-03-09 10:30:00,59.73,59.91,59.47,59.61,330180.0,50.8196,50.9727,50.5984,50.7175,330180.0
2021-03-09 11:00:00,59.6,59.7,59.43,59.53,234496.0,50.709,50.7941,50.5643,50.6494,234496.0
2021-03-09 11:30:00,59.53,59.56,59.32,59.45,177721.0,50.6494,50.6749,50.4707,50.5814,177721.0
2021-03-09 12:00:00,59.45,59.72,59.35,59.71,185799.0,50.5814,50.8111,50.4963,50.8026,185799.0
2021-03-09 12:30:00,59.71,59.77,59.6,59.66,110043.0,50.8026,50.8536,50.709,50.76,110043.0
2021-03-09 13:00:00,59.66,59.71,59.41,59.53,100518.0,50.76,50.8026,50.5473,50.6494,100518.0
2021-03-09 13:30:00,59.52,59.54,59.36,59.44,111842.0,50.6409,50.6579,50.5048,50.5728,111842.0
2021-03-09 14:00:00,59.45,59.52,59.36,59.37,119090.0,50.5814,50.6409,50.5048,50.5133,119090.0
2021-03-09 14:30:00,59.37,59.61,59.33,59.4,191062.0,50.5133,50.7175,50.4793,50.5388,191062.0
2021-03-09 15:00:00,59.4,59.47,59.24,59.36,266910.0,50.5388,50.5984,50.4027,50.5048,266910.0
2021-03-09 15:30:00,59.35,59.52,59.3,59.39,646713.0,50.4963,50.6409,50.4537,50.5303,646713.0
2021-03-10 09:30:00,59.41,59.89,59.29,59.88,313833.0,50.5473,50.9557,50.4452,50.9472,313833.0
2021-03-10 10:00:00,59.89,59.9,59.32,59.65,255922.0,50.9557,50.9642,50.4707,50.7515,255922.0
2021-03-10 10:30:00,59.64,59.92,59.46,59.73,203935.0,50.743,50.9812,50.5899,50.8196,203935.0
2021-03-10 11:00:00,59.74,59.89,59.65,59.75,209976.0,50.8281,50.9557,50.7515,50.8366,209976.0
2021-03-10 11:30:00,59.76,59.9,59.74,59.79,140190.0,50.8451,50.9642,50.8281,50.8706,140190.0
2021-03-10 12:00:00,59.75,60.13,59.72,60.1,221365.0,50.8366,51.1599,50.8111,51.1344,221365.0
2021-03-10 12:30:00,60.1,60.2,59.91,59.93,141543.0,51.1344,51.2195,50.9727,50.9898,141543.0
2021-03-10 13:00:00,59.93,60.08,59.88,59.94,130789.0,50.9898,51.1174,50.9472,50.9983,130789.0
2021-03-10 13:30:00,59.94,60.12,59.92,60.09,91178.0,50.9983,51.1514,50.9812,51.1259,91178.0
2021-03-10 14:00:00,60.08,60.11,59.98,60.01,108549.0,51.1174,51.1429,51.0323,51.0578,108549.0
2021-03-10 14:30:00,60.02,60.13,59.94,59.99,135297.0,51.0663,51.1599,50.9983,51.0408,135297.0
2021-03-10 15:00:00,59.98,60.0,59.93,59.96,140528.0,51.0323,51.0493,50.9898,51.0153,140528.0
2021-03-10 15:30:00,59.97,60.09,59.64,59.76,521636.0,51.0238,51.1259,50.743,50.8451,521636.0
2021-03-11 09:30:00,59.57,59.86,59.28,59.83,291316.0,50.6835,50.9302,50.4367,50.9047,291316.0
2021-03-11 10:00:00,59.81,59.82,59.6,59.67,137048.0,50.8877,50.8962,50.709,50.7685,137048.0
2021-03-11 10:30:00,59.67,59.78,59.51,59.73,117318.0,50.7685,50.8621,50.6324,50.8196,117318.0
2021-03-11 11:00:00,59.73,59.94,59.71,59.89,112347.0,50.8196,50.9983,50.8026,50.9557,112347.0
2021-03-11 11:30:00,59.89,60.0,59.86,59.92,119731.0,50.9557,51.0493,50.9302,50.9812,119731.0
2021-03-11 12:00:00,59.94,60.04,59.82,59.87,154404.0,50.9983,51.0833,50.8962,50.9387,154404.0
2021-03-11 12:30:00,59.88,60.04,59.87,60.04,75199.0,50.9472,51.0833,50.9387,51.0833,75199.0
2021-03-11 13:00:00,60.03,60.15,59.99,60.01,102142.0,51.0748,51.1769,51.0408,51.0578,102142.0
2021-03-11 13:30:00,60.01,60.14,59.98,60.05,92790.0,51.0578,51.1684,51.0323,51.0918,92790.0
2021-03-11 14:00:00,60.05,60.11,59.88,59.89,100824.0,51.0918,51.1429,50.9472,50.9557,100824.0
2021-03-11 14:30:00,59.88,59.94,59.7,59.72,119735.0,50.9472,50.9983,50.7941,50.8111,119735.0
2021-03-11 15:00:00,59.73,59.78,59.49,59.52,159589.0,50.8196,50.8621,50.6154,50.6409,159589.0
2021-03-11 15:30:00,59.52,59.52,59.25,59.28,410103.0,50.6409,50.6409,50.4112,50.4367,410103.0
2021-03-12 09:30:00,59.58,59.74,59.32,59.38,287045.0,50.692,50.8281,50.4707,50.5218,287045.0
2021-03-12 10:00:00,59.4,59.72,59.38,59.67,178859.0,50.5388,50.8111,50.5218,50.7685,178859.0
2021-03-12 10:30:00,59.64,59.91,59.55,59.83,123724.0,50.743,50.9727,50.6664,50.9047,123724.0
2021-03-12 11:00:00,59.85,59.85,59.47,59.55,145877.0,50.9217,50.9217,50.5984,50.6664,145877.0
2021-03-12 11:30:00,59.54,59.76,59.53,59.74,141042.0,50.6579,50.8451,50.6494,50.8281,141042.0
2021-03-12 12:00:00,59.71,59.82,59.61,59.82,102745.0,50.8026,50.8962,50.7175,50.8962,102745.0
2021-03-12 12:30:00,59.83,59.94,59.83,59.89,106162.0,50.9047,50.9983,50.9047,50.9557,106162.0
2021-03-12 13:00:00,59.89,60.08,59.88,60.02,125489.0,50.9557,51.1174,50.9472,51.0663,125489.0
2021-03-12 13:30:00,60.02,60.08,59.88,60.05,109377.0,51.0663,51.1174,50.9472,51.0918,109377.0
2021-03-12 14:00:00,60.05,60.14,60.04,60.08,87196.0,51.0918,51.1684,51.0833,51.1174,87196.0
2021-03-12 14:30:00,60.07,60.22,60.02,60.15,121540.0,51.1089,51.2365,51.0663,51.1769,121540.0
2021-03-12 15:00:00,60.16,60.2,59.96,60.03,114979.0,51.1854,51.2195,51.0153,51.0748,114979.0
2021-03-12 15:30:00,60.05,60.06,59.82,59.84,667073.0,51.0918,51.1004,50.8962,50.9132,667073.0
2021-03-15 09:30:00,60.0,60.51,59.94,60.28,249732.0,51.0493,51.4832,50.9983,51.2875,249732.0
2021-03-15 10:00:00,60.27,60.3,59.9,59.99,181739.0,51.279,51.3046,50.9642,51.0408,181739.0
2021-03-15 10:30:00,60.0,60.28,59.85,60.19,133480.0,51.0493,51.2875,50.9217,51.211,133480.0
2021-03-15 11:00:00,60.18,60.61,60.17,60.51,139526.0,51.2025,51.5683,51.1939,51.4832,139526.0
2021-03-15 11:30:00,60.51,60.54,60.31,60.48,122313.0,51.4832,51.5088,51.3131,51.4577,122313.0
2021-03-15 12:00:00,60.47,60.72,60.37,60.68,134121.0,51.4492,51.6619,51.3641,51.6279,134121.0
2021-03-15 12:30:00,60.68,60.85,60.66,60.85,96642.0,51.6279,51.7725,51.6109,51.7725,96642.0
2021-03-15 13:00:00,60.85,61.04,60.78,60.93,164504.0,51.7725,51.9342,51.7129,51.8406,164504.0
2021-03-15 13:30:00,60.93,61.13,60.93,61.11,146903.0,51.8406,52.0107,51.8406,51.9937,146903.0
2021-03-15 14:00:00,61.11,61.13,60.82,60.82,116406.0,51.9937,52.0107,51.747,51.747,116406.0
2021-03-15 14:30:00,60.83,60.91,60.74,60.74,94116.0,51.7555,51.8236,51.6789,51.6789,94116.0
2021-03-15 15:00:00,60.74,60.82,60.65,60.8,135725.0,51.6789,51.747,51.6023,51.73,135725.0
2021-03-15 15:30:00,60.79,61.01,60.6,60.98,428457.0,51.7215,51.9086,51.5598,51.8831,428457.0
2021-03-16 09:30:00,60.78,61.38,60.62,61.27,276415.0,51.7129,52.2234,51.5768,52.1299,276415.0
2021-03-16 10:00:00,61.27,61.27,61.06,61.13,131172.0,52.1299,52.1299,51.9512,52.0107,131172.0
2021-03-16 10:30:00,61.13,61.23,61.07,61.12,115243.0,52.0107,52.0958,51.9597,52.0022,115243.0
2021-03-16 11:00:00,61.12,61.25,61.06,61.21,120081.0,52.0022,52.1128,51.9512,52.0788,120081.0
2021-03-16 11:30:00,61.21,61.25,61.06,61.17,132153.0,52.0788,52.1128,51.9512,52.0448,132153.0
2021-03-16 12:00:00,61.18,61.41,61.12,61.36,154005.0,52.0533,52.249,52.0022,52.2064,154005.0
2021-03-16 12:30:00,61.35,61.35,61.19,61.27,65202.0,52.1979,52.1979,52.0618,52.1299,65202.0
2021-03-16 13:00:00,61.28,61.33,61.19,61.27,81589.0,52.1384,52.1809,52.0618,52.1299,81589.0
2021-03-16 13:30:00,61.27,61.32,61.07,61.26,149125.0,52.1299,52.1724,51.9597,52.1213,149125.0
2021-03-16 14:00:00,61.25,61.35,61.19,61.34,126440.0,52.1128,52.1979,52.0618,52.1894,126440.0
2021-03-16 14:30:00,61.34,61.45,61.23,61.37,131195.0,52.1894,52.283,52.0958,52.2149,131195.0
2021-03-16 15:00:00,61.36,61.38,61.16,61.19,241819.0,52.2064,52.2234,52.0363,52.0618,241819.0
2021-03-16 15:30:00,61.19,61.31,61.11,61.25,533612.0,52.0618,52.1639,51.9937,52.1128,533612.0
2021-03-17 09:30:00,61.25,61.28,60.85,60.86,365357.0,52.1128,52.1384,51.7725,51.781,365357.0
2021-03-17 10:00:00,60.86,60.98,60.72,60.85,274231.0,51.781,51.8831,51.6619,51.7725,274231.0
2021-03-17 10:30:00,60.85,61.14,60.82,61.04,120319.0,51.7725,52.0192,51.747,51.9342,120319.0
2021-03-17 11:00:00,61.03,61.23,60.97,61.11,102140.0,51.9257,52.0958,51.8746,51.9937,102140.0
2021-03-17 11:30:00,61.1,61.22,61.07,61.14,77509.0,51.9852,52.0873,51.9597,52.0192,77509.0
2021-03-17 12:00:00,61.13,61.22,61.03,61.08,91369.0,52.0107,52.0873,51.9257,51.9682,91369.0
2021-03-17 12:30:00,61.09,61.17,61.06,61.17,91864.0,51.9767,52.0448,51.9512,52.0448,91864.0
2021-03-17 13:00:00,61.18,61.18,61.03,61.05,92099.0,52.0533,52.0533,51.9257,51.9427,92099.0
2021-03-17 13:30:00,61.06,61.1,60.87,60.91,206574.0,51.9512,51.9852,51.7895,51.8236,206574.0
2021-03-17 14:00:00,60.93,61.25,60.83,60.84,161270.0,51.8406,52.1128,51.7555,51.764,161270.0
2021-03-17 14:30:00,60.84,61.0,60.79,60.9,167184.0,51.764,51.9001,51.7215,51.815,167184.0
2021-03-17 15:00:00,60.89,60.98,60.68,60.94,162053.0,51.8065,51.8831,51.6279,51.8491,162053.0
2021-03-17 15:30:00,60.93,60.99,60.67,60.71,515013.0,51.8406,51.8916,51.6194,51.6534,515013.0
2021-03-18 09:30:00,60.71,60.91,60.63,60.75,374668.0,51.6534,51.8236,51.5853,51.6874,374668.0
2021-03-18 10:00:00,60.73,60.86,60.38,60.38,223183.0,51.6704,51.781,51.3726,51.3726,223183.0
2021-03-18 10:30:00,60.38,60.38,60.09,60.14,148820.0,51.3726,51.3726,51.1259,51.1684,148820.0
2021-03-18 11:00:00,60.14,60.24,60.0,60.23,216766.0,51.1684,51.2535,51.0493,51.245,216766.0
2021-03-18 11:30:00,60.23,60.25,59.82,60.1,232934.0,51.245,51.262,50.8962,51.1344,232934.0
2021-03-18 12:00:00,60.11,60.32,60.0,60.0,154842.0,51.1429,51.3216,51.0493,51.0493,154842.0
2021-03-18 12:30:00,60.0,60.13,59.92,60.05,174744.0,51.0493,51.1599,50.9812,51.0918,174744.0
2021-03-18 13:00:00,60.06,60.34,60.06,60.29,186428.0,51.1004,51.3386,51.1004,51.296,186428.0
2021-03-18 13:30:00,60.29,60.29,60.12,60.19,150192.0,51.296,51.296,51.1514,51.211,150192.0
2021-03-18 14:00:00,60.19,60.61,60.15,60.57,130938.0,51.211,51.5683,51.1769,51.5343,130938.0
2021-03-18 14:30:00,60.58,60.84,60.51,60.75,254476.0,51.5428,51.764,51.4832,51.6874,254476.0
2021-03-18 15:00:00,60.75,60.76,60.47,60.64,203942.0,51.6874,51.6959,51.4492,51.5938,203942.0
2021-03-18 15:30:00,60.65,60.75,60.37,60.4,561156.0,51.6023,51.6874,51.3641,51.3896,561156.0
2021-03-19 09:30:00,59.8,60.15,58.53,58.83,2222260.0,50.8791,51.1769,49.7986,50.0538,2222260.0
2021-03-19 10:00:00,58.82,59.19,58.71,59.18,379693.0,50.0453,50.3601,49.9517,50.3516,379693.0
2021-03-19 10:30:00,59.18,59.34,58.87,59.24,269480.0,50.3516,50.4878,50.0879,50.4027,269480.0
2021-03-19 11:00:00,59.23,59.53,59.15,59.48,356114.0,50.3942,50.6494,50.3261,50.6069,356114.0
2021-03-19 11:30:00,59.48,59.7,59.41,59.55,204172.0,50.6069,50.7941,50.5473,50.6664,204172.0
2021-03-19 12:00:00,59.56,59.75,59.52,59.64,148396.0,50.6749,50.8366,50.6409,50.743,148396.0
2021-03-19 12:30:00,59.63,59.92,59.62,59.9,176379.0,50.7345,50.9812,50.726,50.9642,176379.0
2021-03-19 13:00:00,59.91,59.93,59.8,59.87,132565.0,50.9727,50.9898,50.8791,50.9387,132565.0
2021-03-19 13:30:00,59.85,59.86,59.67,59.8,148308.0,50.9217,50.9302,50.7685,50.8791,148308.0
2021-03-19 14:00:00,59.79,59.91,59.7,59.9,145261.0,50.8706,50.9727,50.7941,50.9642,145261.0
2021-03-19 14:30:00,59.89,60.25,59.87,60.2,266493.0,50.9557,51.262,50.9387,51.2195,266493.0
2021-03-19 15:00:00,60.21,60.28,59.93,60.02,209946.0,51.228,51.2875,50.9898,51.0663,209946.0
2021-03-19 15:30:00,60.02,60.19,59.64,59.7,689139.0,51.0663,51.211,50.743,50.7941,689139.0
2021-03-22 09:30:00,59.5,59.74,59.31,59.66,247138.0,50.6239,50.8281,50.4622,50.76,247138.0
2021-03-22 10:00:00,59.63,59.81,59.59,59.71,159813.0,50.7345,50.8877,50.7005,50.8026,159813.0
2021-03-22 10:30:00,59.72,59.79,59.59,59.72,113994.0,50.8111,50.8706,50.7005,50.8111,113994.0
2021-03-22 11:00:00,59.72,59.84,59.58,59.72,128001.0,50.8111,50.9132,50.692,50.8111,128001.0
2021-03-22 11:30:00,59.73,59.89,59.66,59.78,158574.0,50.8196,50.9557,50.76,50.8621,158574.0
2021-03-22 12:00:00,59.77,59.81,59.7,59.74,71643.0,50.8536,50.8877,50.7941,50.8281,71643.0
2021-03-22 12:30:00,59.74,59.74,59.48,59.56,98180.0,50.8281,50.8281,50.6069,50.6749,98180.0
2021-03-22 13:00:00,59.54,59.67,59.53,59.65,97402.0,50.6579,50.7685,50.6494,50.7515,97402.0
2021-03-22 13:30:00,59.64,59.65,59.41,59.44,109390.0,50.743,50.7515,50.5473,50.5728,109390.0
2021-03-22 14:00:00,59.43,59.47,59.28,59.38,127706.0,50.5643,50.5984,50.4367,50.5218,127706.0
2021-03-22 14:30:00,59.36,59.58,59.36,59.51,119368.0,50.5048,50.692,50.5048,50.6324,119368.0
2021-03-22 15:00:00,59.5,59.71,59.5,59.66,110825.0,50.6239,50.8026,50.6239,50.76,110825.0
2021-03-22 15:30:00,59.65,59.71,59.52,59.69,291289.0,50.7515,50.8026,50.6409,50.7856,291289.0
2021-03-23 09:30:00,59.76,59.8,59.52,59.64,225953.0,50.8451,50.8791,50.6409,50.743,225953.0
2021-03-23 10:00:00,59.61,59.95,59.51,59.94,113311.0,50.7175,51.0068,50.6324,50.9983,113311.0
2021-03-23 10:30:00,59.95,60.09,59.85,59.95,127905.0,51.0068,51.1259,50.9217,51.0068,127905.0
2021-03-23 11:00:00,59.95,60.19,59.92,60.15,174126.0,51.0068,51.211,50.9812,51.1769,174126.0
2021-03-23 11:30:00,60.14,60.49,60.11,60.48,145765.0,51.1684,51.4662,51.1429,51.4577,145765.0
2021-03-23 12:00:00,60.49,60.56,60.37,60.45,169502.0,51.4662,51.5258,51.3641,51.4322,169502.0
2021-03-23 12:30:00,60.45,60.57,60.34,60.57,140130.0,51.4322,51.5343,51.3386,51.5343,140130.0
2021-03-23 13:00:00,60.57,60.67,60.55,60.62,85575.0,51.5343,51.6194,51.5173,51.5768,85575.0
2021-03-23 13:30:00,60.62,60.67,60.5,60.6,138770.0,51.5768,51.6194,51.4747,51.5598,138770.0
2021-03-23 14:00:00,60.6,60.91,60.51,60.89,219130.0,51.5598,51.8236,51.4832,51.8065,219130.0
2021-03-23 14:30:00,60.9,60.97,60.75,60.8,243005.0,51.815,51.8746,51.6874,51.73,243005.0
2021-03-23 15:00:00,60.8,60.85,60.43,60.44,286638.0,51.73,51.7725,51.4152,51.4237,286638.0
2021-03-23 15:30:00,60.43,60.67,60.37,60.61,487164.0,51.4152,51.6194,51.3641,51.5683,487164.0
2021-03-24 09:30:00,60.28,60.87,60.19,60.68,324960.0,51.2875,51.7895,51.211,51.6279,324960.0
2021-03-24 10:00:00,60.64,60.78,60.56,60.76,152959.0,51.5938,51.7129,51.5258,51.6959,152959.0
2021-03-24 10:30:00,60.79,61.02,60.68,61.02,237840.0,51.7215,51.9171,51.6279,51.9171,237840.0
2021-03-24 11:00:00,61.02,61.29,60.93,61.01,330753.0,51.9171,52.1469,51.8406,51.9086,330753.0
2021-03-24 11:30:00,61.02,61.22,60.99,61.18,129752.0,51.9171,52.0873,51.8916,52.0533,129752.0
2021-03-24 12:00:00,61.18,61.21,60.94,61.04,152063.0,52.0533,52.0788,51.8491,51.9342,152063.0
2021-03-24 12:30:00,61.05,61.22,61.02,61.02,104207.0,51.9427,52.0873,51.9171,51.9171,104207.0
2021-03-24 13:00:00,61.02,61.11,60.85,60.94,92703.0,51.9171,51.9937,51.7725,51.8491,92703.0
2021-03-24 13:30:00,60.94,60.97,60.77,60.84,105624.0,51.8491,51.8746,51.7044,51.764,105624.0
2021-03-24 14:00:00,60.82,60.97,60.75,60.75,114950.0,51.747,51.8746,51.6874,51.6874,114950.0
2021-03-24 14:30:00,60.74,61.03,60.65,60.94,176709.0,51.6789,51.9257,51.6023,51.8491,176709.0
2021-03-24 15:00:00,60.94,61.02,60.82,60.95,157508.0,51.8491,51.9171,51.747,51.8576,157508.0
2021-03-24 15:30:00,60.94,61.05,60.65,60.67,284127.0,51.8491,51.9427,51.6023,51.6194,284127.0
2021-03-25 09:30:00,60.88,61.17,60.72,61.02,432531.0,51.798,52.0448,51.6619,51.9171,432531.0
2021-03-25 10:00:00,61.02,61.42,60.96,61.41,326944.0,51.9171,52.2575,51.8661,52.249,326944.0
2021-03-25 10:30:00,61.41,61.57,61.1,61.46,295641.0,52.249,52.3851,51.9852,52.2915,295641.0
2021-03-25 11:00:00,61.46,61.81,61.46,61.68,304124.0,52.2915,52.5893,52.2915,52.4787,304124.0
2021-03-25 11:30:00,61.68,61.69,61.48,61.6,212546.0,52.4787,52.4872,52.3085,52.4106,212546.0
2021-03-25 12:00:00,61.6,61.67,61.42,61.5,176340.0,52.4106,52.4702,52.2575,52.3255,176340.0
2021-03-25 12:30:00,61.5,61.57,61.4,61.54,129575.0,52.3255,52.3851,52.2405,52.3596,129575.0
2021-03-25 13:00:00,61.56,61.68,61.37,61.46,128840.0,52.3766,52.4787,52.2149,52.2915,128840.0
2021-03-25 13:30:00,61.45,61.62,61.45,61.5,105033.0,52.283,52.4276,52.283,52.3255,105033.0
2021-03-25 14:00:00,61.5,61.51,61.33,61.39,120571.0,52.3255,52.334,52.1809,52.232,120571.0
2021-03-25 14:30:00,61.41,61.45,61.27,61.32,118760.0,52.249,52.283,52.1299,52.1724,118760.0
2021-03-25 15:00:00,61.32,61.51,61.31,61.49,133037.0,52.1724,52.334,52.1639,52.317,133037.0
2021-03-25 15:30:00,61.49,61.57,61.35,61.4,511855.0,52.317,52.3851,52.1979,52.2405,511855.0
2021-03-26 09:30:00,61.34,61.68,61.14,61.27,221742.0,52.1894,52.4787,52.0192,52.1299,221742.0
2021-03-26 10:00:00,61.25,61.36,60.93,60.94,160318.0,52.1128,52.2064,51.8406,51.8491,160318.0
2021-03-26 10:30:00,60.93,61.12,60.87,61.01,106408.0,51.8406,52.0022,51.7895,51.9086,106408.0
2021-03-26 11:00:00,61.0,61.35,60.99,61.33,116084.0,51.9001,52.1979,51.8916,52.1809,116084.0
2021-03-26 11:30:00,61.34,61.39,61.1,61.28,110821.0,52.1894,52.232,51.9852,52.1384,110821.0
2021-03-26 12:00:00,61.3,61.37,61.11,61.24,143413.0,52.1554,52.2149,51.9937,52.1043,143413.0
2021-03-26 12:30:00,61.25,61.52,61.23,61.39,157026.0,52.1128,52.3426,52.0958,52.232,157026.0
2021-03-26 13:00:00,61.41,61.41,61.14,61.34,80048.0,52.249,52.249,52.0192,52.1894,80048.0
2021-03-26 13:30:00,61.34,61.48,61.31,61.43,112378.0,52.1894,52.3085,52.1639,52.266,112378.0
2021-03-26 14:00:00,61.44,61.58,61.35,61.42,109054.0,52.2745,52.3936,52.1979,52.2575,109054.0
2021-03-26 14:30:00,61.42,61.55,61.33,61.51,180656.0,52.2575,52.3681,52.1809,52.334,180656.0
2021-03-26 15:00:00,61.52,61.55,61.24,61.32,104678.0,52.3426,52.3681,52.1043,52.1724,104678.0
2021-03-26 15:30:00,61.33,61.74,61.26,61.65,336436.0,52.1809,52.5297,52.1213,52.4532,336436.0
2021-03-29 09:30:00,61.66,61.93,61.58,61.81,233507.0,52.4617,52.6914,52.3936,52.5893,233507.0
2021-03-29 10:00:00,61.81,61.93,61.67,61.86,169163.0,52.5893,52.6914,52.4702,52.6318,169163.0
2021-03-29 10:30:00,61.86,62.05,61.73,62.03,264182.0,52.6318,52.7935,52.5212,52.7765,264182.0
2021-03-29 11:00:00,62.04,62.38,62.03,62.36,399937.0,52.785,53.0743,52.7765,53.0572,399937.0
2021-03-29 11:30:00,62.35,62.42,62.1,62.19,173453.0,53.0487,53.1083,52.836,52.9126,173453.0
2021-03-29 12:00:00,62.18,62.33,62.16,62.28,132469.0,52.9041,53.0317,52.8871,52.9892,132469.0
2021-03-29 12:30:00,62.28,62.5,62.27,62.37,157970.0,52.9892,53.1764,52.9807,53.0658,157970.0
2021-03-29 13:00:00,62.38,62.52,62.37,62.44,166598.0,53.0743,53.1934,53.0658,53.1253,166598.0
2021-03-29 13:30:00,62.42,62.53,62.38,62.39,131582.0,53.1083,53.2019,53.0743,53.0828,131582.0
2021-03-29 14:00:00,62.39,62.54,62.36,62.5,174429.0,53.0828,53.2104,53.0572,53.1764,174429.0
2021-03-29 14:30:00,62.5,62.6,62.42,62.54,148373.0,53.1764,53.2614,53.1083,53.2104,148373.0
2021-03-29 15:00:00,62.54,62.58,62.37,62.45,194036.0,53.2104,53.2444,53.0658,53.1338,194036.0
2021-03-29 15:30:00,62.44,62.48,62.28,62.32,750611.0,53.1253,53.1593,52.9892,53.0232,750611.0
2021-03-30 09:30:00,62.02,62.03,61.57,61.62,226248.0,52.768,52.7765,52.3851,52.4276,226248.0
2021-03-30 10:00:00,61.63,61.73,61.52,61.73,175643.0,52.4361,52.5212,52.3426,52.5212,175643.0
2021-03-30 10:30:00,61.73,61.73,61.42,61.44,160654.0,52.5212,52.5212,52.2575,52.2745,160654.0
2021-03-30 11:00:00,61.44,61.57,61.3,61.32,131903.0,52.2745,52.3851,52.1554,52.1724,131903.0
2021-03-30 11:30:00,61.31,61.39,61.17,61.29,109536.0,52.1639,52.232,52.0448,52.1469,109536.0
2021-03-30 12:00:00,61.3,61.33,61.15,61.16,106816.0,52.1554,52.1809,52.0278,52.0363,106816.0
2021-03-30 12:30:00,61.15,61.34,61.15,61.34,87677.0,52.0278,52.1894,52.0278,52.1894,87677.0
2021-03-30 13:00:00,61.33,61.41,61.3,61.39,66547.0,52.1809,52.249,52.1554,52.232,66547.0
2021-03-30 13:30:00,61.39,61.53,61.34,61.51,97032.0,52.232,52.3511,52.1894,52.334,97032.0
2021-03-30 14:00:00,61.51,61.52,61.36,61.39,79529.0,52.334,52.3426,52.2064,52.232,79529.0
2021-03-30 14:30:00,61.39,61.58,61.31,61.58,124241.0,52.232,52.3936,52.1639,52.3936,124241.0
2021-03-30 15:00:00,61.57,61.62,61.42,61.5,155173.0,52.3851,52.4276,52.2575,52.3255,155173.0
2021-03-30 15:30:00,61.5,61.55,61.35,61.54,511797.0,52.3255,52.3681,52.1979,52.3596,511797.0
2021-03-31 09:30:00,61.63,61.99,61.5,61.83,206739.0,52.4361,52.7424,52.3255,52.6063,206739.0
2021-03-31 10:00:00,61.84,62.1,61.8,61.88,151109.0,52.6148,52.836,52.5808,52.6489,151109.0
2021-03-31 10:30:00,61.89,61.96,61.71,61.86,122265.0,52.6574,52.7169,52.5042,52.6318,122265.0
2021-03-31 11:00:00,61.88,61.97,61.78,61.83,103763.0,52.6489,52.7254,52.5638,52.6063,103763.0
2021-03-31 11:30:00,61.82,61.88,61.73,61.81,84182.0,52.5978,52.6489,52.5212,52.5893,84182.0
2021-03-31 12:00:00,61.82,61.84,61.72,61.79,90727.0,52.5978,52.6148,52.5127,52.5723,90727.0
2021-03-31 12:30:00,61.79,61.92,61.78,61.8,81512.0,52.5723,52.6829,52.5638,52.5808,81512.0
2021-03-31 13:00:00,61.8,61.9,61.79,61.89,79040.0,52.5808,52.6659,52.5723,52.6574,79040.0
2021-03-31 13:30:00,61.89,61.93,61.68,61.85,112881.0,52.6574,52.6914,52.4787,52.6233,112881.0
2021-03-31 14:00:00,61.84,61.92,61.77,61.86,82775.0,52.6148,52.6829,52.5553,52.6318,82775.0
2021-03-31 14:30:00,61.86,61.93,61.61,61.63,127209.0,52.6318,52.6914,52.4191,52.4361,127209.0
2021-03-31 15:00:00,61.62,61.68,61.58,61.66,208585.0,52.4276,52.4787,52.3936,52.4617,208585.0
2021-03-31 15:30:00,61.66,62.28,61.63,62.17,753939.0,52.4617,52.9892,52.4361,52.8956,753939.0
2021-04-01 09:30:00,62.25,62.25,61.58,61.67,284161.0,52.9637,52.9637,52.3936,52.4702,284161.0
2021-04-01 10:00:00,61.66,61.88,61.66,61.81,145980.0,52.4617,52.6489,52.4617,52.5893,145980.0
2021-04-01 10:30:00,61.8,61.89,61.58,61.63,188009.0,52.5808,52.6574,52.3936,52.4361,188009.0
2021-04-01 11:00:00,61.64,62.23,61.63,61.98,184826.0,52.4447,52.9466,52.4361,52.7339,184826.0
2021-04-01 11:30:00,61.98,62.2,61.82,62.16,134102.0,52.7339,52.9211,52.5978,52.8871,134102.0
2021-04-01 12:00:00,62.17,62.18,62.04,62.09,84443.0,52.8956,52.9041,52.785,52.8275,84443.0
2021-04-01 12:30:00,62.08,62.1,62.0,62.08,80856.0,52.819,52.836,52.751,52.819,80856.0
2021-04-01 13:00:00,62.08,62.18,61.94,62.18,120960.0,52.819,52.9041,52.6999,52.9041,120960.0
2021-04-01 13:30:00,62.19,62.2,61.97,61.98,77379.0,52.9126,52.9211,52.7254,52.7339,77379.0
2021-04-01 14:00:00,61.98,62.0,61.83,61.85,75107.0,52.7339,52.751,52.6063,52.6233,75107.0
2021-04-01 14:30:00,61.83,61.89,61.78,61.89,67866.0,52.6063,52.6574,52.5638,52.6574,67866.0
2021-04-01 15:00:00,61.89,61.98,61.82,61.89,142482.0,52.6574,52.7339,52.5978,52.6574,142482.0
2021-04-01 15:30:00,61.88,62.33,61.78,62.33,687393.0,52.6489,53.0317,52.5638,53.0317,687393.0
2021-04-05 09:30:00,62.2,62.79,62.2,62.7,330300.0,52.9211,53.4231,52.9211,53.3465,330300.0
2021-04-05 10:00:00,62.7,62.91,62.59,62.62,191602.0,53.3465,53.5252,53.2529,53.2785,191602.0
2021-04-05 10:30:00,62.62,62.94,62.52,62.9,150824.0,53.2785,53.5507,53.1934,53.5167,150824.0
2021-04-05 11:00:00,62.89,62.97,62.77,62.79,114844.0,53.5082,53.5762,53.4061,53.4231,114844.0
2021-04-05 11:30:00,62.8,62.91,62.73,62.76,171387.0,53.4316,53.5252,53.3721,53.3976,171387.0
2021-04-05 12:00:00,62.77,62.78,62.6,62.63,92739.0,53.4061,53.4146,53.2614,53.287,92739.0
2021-04-05 12:30:00,62.61,62.78,62.59,62.69,109755.0,53.27,53.4146,53.2529,53.338,109755.0
2021-04-05 13:00:00,62.68,62.75,62.51,62.59,104827.0,53.3295,53.3891,53.1849,53.2529,104827.0
2021-04-05 13:30:00,62.59,62.63,62.43,62.53,75082.0,53.2529,53.287,53.1168,53.2019,75082.0
2021-04-05 14:00:00,62.5,62.51,62.38,62.4,79069.0,53.1764,53.1849,53.0743,53.0913,79069.0
2021-04-05 14:30:00,62.4,62.57,62.39,62.45,110108.0,53.0913,53.2359,53.0828,53.1338,110108.0
2021-04-05 15:00:00,62.45,62.64,62.41,62.59,148135.0,53.1338,53.2955,53.0998,53.2529,148135.0
2021-04-05 15:30:00,62.59,62.68,62.53,62.66,378598.0,53.2529,53.3295,53.2019,53.3125,378598.0
2021-04-06 09:30:00,62.45,62.59,62.26,62.39,284893.0,53.1338,53.2529,52.9722,53.0828,284893.0
2021-04-06 10:00:00,62.39,62.76,62.38,62.6,144149.0,53.0828,53.3976,53.0743,53.2614,144149.0
2021-04-06 10:30:00,62.6,62.91,62.58,62.82,115058.0,53.2614,53.5252,53.2444,53.4486,115058.0
2021-04-06 11:00:00,62.82,62.96,62.81,62.92,137380.0,53.4486,53.5677,53.4401,53.5337,137380.0
2021-04-06 11:30:00,62.92,62.92,62.75,62.87,74965.0,53.5337,53.5337,53.3891,53.4912,74965.0
2021-04-06 12:00:00,62.87,63.06,62.86,62.99,151551.0,53.4912,53.6528,53.4827,53.5933,151551.0
2021-04-06 12:30:00,62.99,63.02,62.86,62.99,97201.0,53.5933,53.6188,53.4827,53.5933,97201.0
2021-04-06 13:00:00,62.98,63.15,62.98,63.08,100051.0,53.5848,53.7294,53.5848,53.6698,100051.0
2021-04-06 13:30:00,63.07,63.09,62.93,63.02,68341.0,53.6613,53.6783,53.5422,53.6188,68341.0
2021-04-06 14:00:00,63.01,63.06,62.94,63.06,82237.0,53.6103,53.6528,53.5507,53.6528,82237.0
2021-04-06 14:30:00,63.05,63.11,63.03,63.05,98471.0,53.6443,53.6954,53.6273,53.6443,98471.0
2021-04-06 15:00:00,63.05,63.07,62.98,63.03,128332.0,53.6443,53.6613,53.5848,53.6273,128332.0
2021-04-06 15:30:00,63.02,63.13,62.92,63.11,443259.0,53.6188,53.7124,53.5337,53.6954,443259.0
2021-04-07 09:30:00,63.14,63.36,63.09,63.15,213769.0,53.7209,53.9081,53.6783,53.7294,213769.0
2021-04-07 10:00:00,63.14,63.21,62.92,63.04,109157.0,53.7209,53.7804,53.5337,53.6358,109157.0
2021-04-07 10:30:00,63.04,63.07,62.84,62.91,82721.0,53.6358,53.6613,53.4656,53.5252,82721.0
2021-04-07 11:00:00,62.92,62.94,62.71,62.86,86852.0,53.5337,53.5507,53.355,53.4827,86852.0
2021-04-07 11:30:00,62.86,62.99,62.82,62.86,80917.0,53.4827,53.5933,53.4486,53.4827,80917.0
2021-04-07 12:00:00,62.84,62.9,62.77,62.78,57017.0,53.4656,53.5167,53.4061,53.4146,57017.0
2021-04-07 12:30:00,62.79,62.85,62.76,62.84,47811.0,53.4231,53.4741,53.3976,53.4656,47811.0
2021-04-07 13:00:00,62.85,62.92,62.82,62.87,37957.0,53.4741,53.5337,53.4486,53.4912,37957.0
2021-04-07 13:30:00,62.88,62.88,62.76,62.83,66328.0,53.4997,53.4997,53.3976,53.4571,66328.0
2021-04-07 14:00:00,62.83,62.85,62.6,62.64,116940.0,53.4571,53.4741,53.2614,53.2955,116940.0
2021-04-07 14:30:00,62.65,62.7,62.6,62.65,81718.0,53.304,53.3465,53.2614,53.304,81718.0
2021-04-07 15:00:00,62.65,62.73,62.59,62.72,99032.0,53.304,53.3721,53.2529,53.3635,99032.0
2021-04-07 15:30:00,62.71,62.83,62.66,62.79,339462.0,53.355,53.4571,53.3125,53.4231,339462.0
2021-04-08 09:30:00,62.94,63.33,62.8,62.99,295306.0,53.5507,53.8825,53.4316,53.5933,295306.0
2021-04-08 10:00:00,62.99,63.07,62.82,63.07,142355.0,53.5933,53.6613,53.4486,53.6613,142355.0
2021-04-08 10:30:00,63.07,63.11,62.68,62.88,147914.0,53.6613,53.6954,53.3295,53.4997,147914.0
2021-04-08 11:00:00,62.88,62.98,62.78,62.87,81233.0,53.4997,53.5848,53.4146,53.4912,81233.0
2021-04-08 11:30:00,62.89,62.9,62.72,62.81,100374.0,53.5082,53.5167,53.3635,53.4401,100374.0
2021-04-08 12:00:00,62.81,62.91,62.78,62.8,74102.0,53.4401,53.5252,53.4146,53.4316,74102.0
2021-04-08 12:30:00,62.79,62.94,62.79,62.83,59221.0,53.4231,53.5507,53.4231,53.4571,59221.0
2021-04-08 13:00:00,62.83,62.93,62.77,62.88,65389.0,53.4571,53.5422,53.4061,53.4997,65389.0
2021-04-08 13:30:00,62.89,62.94,62.83,62.91,63286.0,53.5082,53.5507,53.4571,53.5252,63286.0
2021-04-08 14:00:00,62.9,62.91,62.79,62.86,95674.0,53.5167,53.5252,53.4231,53.4827,95674.0
2021-04-08 14:30:00,62.85,63.01,62.84,63.01,89403.0,53.4741,53.6103,53.4656,53.6103,89403.0
2021-04-08 15:00:00,63.01,63.02,62.88,62.95,81599.0,53.6103,53.6188,53.4997,53.5592,81599.0
2021-04-08 15:30:00,62.96,62.98,62.78,62.85,404389.0,53.5677,53.5848,53.4146,53.4741,404389.0
2021-04-09 09:30:00,62.97,63.14,62.88,62.99,187061.0,53.5762,53.7209,53.4997,53.5933,187061.0
2021-04-09 10:00:00,62.98,63.01,62.7,62.86,180191.0,53.5848,53.6103,53.3465,53.4827,180191.0
2021-04-09 10:30:00,62.86,62.99,62.79,62.89,141854.0,53.4827,53.5933,53.4231,53.5082,141854.0
2021-04-09 11:00:00,62.88,62.93,62.76,62.91,71055.0,53.4997,53.5422,53.3976,53.5252,71055.0
2021-04-09 11:30:00,62.94,63.0,62.87,62.89,64388.0,53.5507,53.6018,53.4912,53.5082,64388.0
2021-04-09 12:00:00,62.88,62.92,62.76,62.84,98479.0,53.4997,53.5337,53.3976,53.4656,98479.0
2021-04-09 12:30:00,62.86,62.92,62.78,62.78,100995.0,53.4827,53.5337,53.4146,53.4146,100995.0
2021-04-09 13:00:00,62.78,62.89,62.7,62.81,93008.0,53.4146,53.5082,53.3465,53.4401,93008.0
2021-04-09 13:30:00,62.8,62.84,62.72,62.84,61465.0,53.4316,53.4656,53.3635,53.4656,61465.0
2021-04-09 14:00:00,62.85,62.86,62.71,62.73,44844.0,53.4741,53.4827,53.355,53.3721,44844.0
2021-04-09 14:30:00,62.74,62.78,62.68,62.73,61286.0,53.3806,53.4146,53.3295,53.3721,61286.0
2021-04-09 15:00:00,62.72,62.83,62.69,62.82,90455.0,53.3635,53.4571,53.338,53.4486,90455.0
2021-04-09 15:30:00,62.82,62.83,62.69,62.73,353304.0,53.4486,53.4571,53.338,53.3721,353304.0
2021-04-12 09:30:00,62.82,63.19,62.63,63.18,271859.0,53.4486,53.7634,53.287,53.7549,271859.0
2021-04-12 10:00:00,63.2,63.22,62.81,62.98,236925.0,53.7719,53.789,53.4401,53.5848,236925.0
2021-04-12 10:30:00,62.96,63.06,62.86,62.87,264860.0,53.5677,53.6528,53.4827,53.4912,264860.0
2021-04-12 11:00:00,62.87,62.98,62.8,62.91,128451.0,53.4912,53.5848,53.4316,53.5252,128451.0
2021-04-12 11:30:00,62.91,63.01,62.88,62.91,83873.0,53.5252,53.6103,53.4997,53.5252,83873.0
2021-04-12 12:00:00,62.9,62.96,62.84,62.87,106539.0,53.5167,53.5677,53.4656,53.4912,106539.0
2021-04-12 12:30:00,62.87,62.92,62.83,62.86,98058.0,53.4912,53.5337,53.4571,53.4827,98058.0
2021-04-12 13:00:00,62.86,62.89,62.82,62.87,68296.0,53.4827,53.5082,53.4486,53.4912,68296.0
2021-04-12 13:30:00,62.87,62.98,62.86,62.9,108674.0,53.4912,53.5848,53.4827,53.5167,108674.0
2021-04-12 14:00:00,62.9,62.92,62.75,62.77,91340.0,53.5167,53.5337,53.3891,53.4061,91340.0
2021-04-12 14:30:00,62.77,62.9,62.76,62.88,83674.0,53.4061,53.5167,53.3976,53.4997,83674.0
2021-04-12 15:00:00,62.87,62.95,62.72,62.74,143336.0,53.4912,53.5592,53.3635,53.3806,143336.0
2021-04-12 15:30:00,62.74,62.95,62.68,62.89,454335.0,53.3806,53.5592,53.3295,53.5082,454335.0
2021-04-13 09:30:00,62.5,62.96,62.5,62.9,473219.0,53.1764,53.5677,53.1764,53.5167,473219.0
2021-04-13 10:00:00,62.91,63.42,62.88,63.21,407808.0,53.5252,53.9591,53.4997,53.7804,407808.0
2021-04-13 10:30:00,63.22,63.41,63.1,63.23,213195.0,53.789,53.9506,53.6869,53.7975,213195.0
2021-04-13 11:00:00,63.22,63.57,63.18,63.45,311403.0,53.789,54.0867,53.7549,53.9846,311403.0
2021-04-13 11:30:00,63.45,63.86,63.36,63.74,333368.0,53.9846,54.3335,53.9081,54.2314,333368.0
2021-04-13 12:00:00,63.73,63.79,63.59,63.6,120501.0,54.2229,54.2739,54.1038,54.1123,120501.0
2021-04-13 12:30:00,63.6,63.74,63.54,63.69,148282.0,54.1123,54.2314,54.0612,54.1888,148282.0
2021-04-13 13:00:00,63.68,63.68,63.56,63.66,68948.0,54.1803,54.1803,54.0782,54.1633,68948.0
2021-04-13 13:30:00,63.66,63.67,63.53,63.61,91094.0,54.1633,54.1718,54.0527,54.1208,91094.0
2021-04-13 14:00:00,63.61,63.65,63.5,63.55,122183.0,54.1208,54.1548,54.0272,54.0697,122183.0
2021-04-13 14:30:00,63.55,63.59,63.52,63.58,99507.0,54.0697,54.1038,54.0442,54.0952,99507.0
2021-04-13 15:00:00,63.59,63.66,63.54,63.58,127542.0,54.1038,54.1633,54.0612,54.0952,127542.0
2021-04-13 15:30:00,63.58,63.65,63.49,63.56,504776.0,54.0952,54.1548,54.0187,54.0782,504776.0
2021-04-14 09:30:00,63.38,63.72,63.26,63.65,258644.0,53.9251,54.2144,53.823,54.1548,258644.0
2021-04-14 10:00:00,63.65,63.88,63.65,63.87,136359.0,54.1548,54.3505,54.1548,54.342,136359.0
2021-04-14 10:30:00,63.87,63.88,63.5,63.54,150049.0,54.342,54.3505,54.0272,54.0612,150049.0
2021-04-14 11:00:00,63.54,63.9,63.52,63.89,120883.0,54.0612,54.3675,54.0442,54.359,120883.0
2021-04-14 11:30:00,63.88,63.93,63.67,63.74,128877.0,54.3505,54.393,54.1718,54.2314,128877.0
2021-04-14 12:00:00,63.74,63.8,63.67,63.73,145546.0,54.2314,54.2824,54.1718,54.2229,145546.0
2021-04-14 12:30:00,63.74,63.87,63.72,63.87,336688.0,54.2314,54.342,54.2144,54.342,336688.0
2021-04-14 13:00:00,63.87,63.87,63.79,63.85,119280.0,54.342,54.342,54.2739,54.325,119280.0
2021-04-14 13:30:00,63.84,63.86,63.74,63.77,74177.0,54.3165,54.3335,54.2314,54.2569,74177.0
2021-04-14 14:00:00,63.78,63.82,63.69,63.76,107149.0,54.2654,54.2994,54.1888,54.2484,107149.0
2021-04-14 14:30:00,63.75,63.78,63.66,63.75,88980.0,54.2399,54.2654,54.1633,54.2399,88980.0
2021-04-14 15:00:00,63.75,63.87,63.71,63.86,165699.0,54.2399,54.342,54.2059,54.3335,165699.0
2021-04-14 15:30:00,63.86,63.9,63.69,63.89,521401.0,54.3335,54.3675,54.1888,54.359,521401.0
2021-04-15 09:30:00,63.92,64.12,63.68,63.75,429244.0,54.3845,54.5547,54.1803,54.2399,429244.0
2021-04-15 10:00:00,63.75,63.94,63.75,63.81,317585.0,54.2399,54.4015,54.2399,54.2909,317585.0
2021-04-15 10:30:00,63.81,63.99,63.81,63.91,360795.0,54.2909,54.4441,54.2909,54.376,360795.0
2021-04-15 11:00:00,63.91,64.15,63.9,64.14,366116.0,54.376,54.5802,54.3675,54.5717,366116.0
2021-04-15 11:30:00,64.13,64.19,63.93,64.03,173739.0,54.5632,54.6143,54.393,54.4781,173739.0
2021-04-15 12:00:00,64.03,64.34,64.0,64.34,179068.0,54.4781,54.7419,54.4526,54.7419,179068.0
2021-04-15 12:30:00,64.35,64.35,64.17,64.25,138129.0,54.7504,54.7504,54.5972,54.6653,138129.0
2021-04-15 13:00:00,64.25,64.34,64.18,64.28,134920.0,54.6653,54.7419,54.6057,54.6908,134920.0
2021-04-15 13:30:00,64.29,64.42,64.19,64.36,141893.0,54.6993,54.8099,54.6143,54.7589,141893.0
2021-04-15 14:00:00,64.35,64.49,64.24,64.46,161721.0,54.7504,54.8695,54.6568,54.844,161721.0
2021-04-15 14:30:00,64.48,64.52,64.39,64.43,123225.0,54.861,54.895,54.7844,54.8184,123225.0
2021-04-15 15:00:00,64.42,64.47,64.32,64.44,215904.0,54.8099,54.8525,54.7249,54.827,215904.0
2021-04-15 15:30:00,64.44,64.61,64.41,64.49,604421.0,54.827,54.9716,54.8014,54.8695,604421.0
2021-04-16 09:30:00,65.0,65.0,64.6,64.76,698902.0,55.3034,55.3034,54.9631,55.0992,698902.0
2021-04-16 10:00:00,64.76,64.82,64.57,64.78,293956.0,55.0992,55.1503,54.9376,55.1162,293956.0
2021-04-16 10:30:00,64.78,64.88,64.71,64.85,238611.0,55.1162,55.2013,55.0567,55.1758,238611.0
2021-04-16 11:00:00,64.86,65.05,64.85,64.87,285916.0,55.1843,55.346,55.1758,55.1928,285916.0
2021-04-16 11:30:00,64.87,64.88,64.7,64.81,168192.0,55.1928,55.2013,55.0482,55.1418,168192.0
2021-04-16 12:00:00,64.82,64.9,64.71,64.89,142633.0,55.1503,55.2183,55.0567,55.2098,142633.0
2021-04-16 12:30:00,64.89,64.91,64.84,64.89,115007.0,55.2098,55.2268,55.1673,55.2098,115007.0
2021-04-16 13:00:00,64.89,64.98,64.88,64.95,135928.0,55.2098,55.2864,55.2013,55.2609,135928.0
2021-04-16 13:30:00,64.95,65.04,64.91,65.03,153252.0,55.2609,55.3374,55.2268,55.3289,153252.0
2021-04-16 14:00:00,65.03,65.12,64.94,65.07,179576.0,55.3289,55.4055,55.2524,55.363,179576.0
2021-04-16 14:30:00,65.08,65.24,65.07,65.22,167931.0,55.3715,55.5076,55.363,55.4906,167931.0
2021-04-16 15:00:00,65.23,65.25,65.09,65.13,190416.0,55.4991,55.5161,55.38,55.414,190416.0
2021-04-16 15:30:00,65.13,65.26,64.99,65.02,653908.0,55.414,55.5246,55.2949,55.3204,653908.0
2021-04-19 09:30:00,65.02,65.14,64.4,64.56,332228.0,55.3204,55.4225,54.7929,54.9291,332228.0
2021-04-19 10:00:00,64.55,64.71,64.44,64.63,184169.0,54.9205,55.0567,54.827,54.9886,184169.0
2021-04-19 10:30:00,64.65,64.94,64.64,64.89,179079.0,55.0056,55.2524,54.9971,55.2098,179079.0
2021-04-19 11:00:00,64.89,65.08,64.82,65.07,142917.0,55.2098,55.3715,55.1503,55.363,142917.0
2021-04-19 11:30:00,65.09,65.11,64.83,64.9,138987.0,55.38,55.397,55.1588,55.2183,138987.0
2021-04-19 12:00:00,64.9,64.99,64.79,64.83,95270.0,55.2183,55.2949,55.1247,55.1588,95270.0
2021-04-19 12:30:00,64.84,64.89,64.77,64.81,85180.0,55.1673,55.2098,55.1077,55.1418,85180.0
2021-04-19 13:00:00,64.81,64.91,64.74,64.82,96122.0,55.1418,55.2268,55.0822,55.1503,96122.0
2021-04-19 13:30:00,64.83,64.84,64.68,64.71,88222.0,55.1588,55.1673,55.0312,55.0567,88222.0
2021-04-19 14:00:00,64.7,64.81,64.65,64.76,68391.0,55.0482,55.1418,55.0056,55.0992,68391.0
2021-04-19 14:30:00,64.75,64.92,64.73,64.89,138541.0,55.0907,55.2354,55.0737,55.2098,138541.0
2021-04-19 15:00:00,64.89,64.89,64.69,64.72,126098.0,55.2098,55.2098,55.0397,55.0652,126098.0
2021-04-19 15:30:00,64.73,64.94,64.71,64.92,424050.0,55.0737,55.2524,55.0567,55.2354,424050.0
2021-04-20 09:30:00,64.91,65.33,64.82,65.31,222261.0,55.2268,55.5842,55.1503,55.5672,222261.0
2021-04-20 10:00:00,65.31,65.46,65.24,65.43,176407.0,55.5672,55.6948,55.5076,55.6693,176407.0
2021-04-20 10:30:00,65.44,65.72,65.43,65.67,217923.0,55.6778,55.916,55.6693,55.8735,217923.0
2021-04-20 11:00:00,65.68,66.12,65.66,66.08,236342.0,55.882,56.2563,55.865,56.2223,236342.0
2021-04-20 11:30:00,66.08,66.08,65.74,65.87,345140.0,56.2223,56.2223,55.933,56.0436,345140.0
2021-04-20 12:00:00,65.87,66.16,65.85,66.14,228810.0,56.0436,56.2904,56.0266,56.2734,228810.0
2021-04-20 12:30:00,66.14,66.3,66.07,66.29,234106.0,56.2734,56.4095,56.2138,56.401,234106.0
2021-04-20 13:00:00,66.28,66.31,66.13,66.23,222711.0,56.3925,56.418,56.2648,56.3499,222711.0
2021-04-20 13:30:00,66.23,66.34,66.21,66.34,261505.0,56.3499,56.4435,56.3329,56.4435,261505.0
2021-04-20 14:00:00,66.34,66.4,66.26,66.3,258007.0,56.4435,56.4946,56.3755,56.4095,258007.0
2021-04-20 14:30:00,66.3,66.31,66.12,66.22,257469.0,56.4095,56.418,56.2563,56.3414,257469.0
2021-04-20 15:00:00,66.21,66.25,66.09,66.13,254970.0,56.3329,56.3669,56.2308,56.2648,254970.0
2021-04-20 15:30:00,66.13,66.26,66.06,66.09,639256.0,56.2648,56.3755,56.2053,56.2308,639256.0
2021-04-21 09:30:00,66.18,66.4,65.69,65.86,285175.0,56.3074,56.4946,55.8905,56.0351,285175.0
2021-04-21 10:00:00,65.87,65.94,65.71,65.86,165781.0,56.0436,56.1032,55.9075,56.0351,165781.0
2021-04-21 10:30:00,65.86,65.88,65.53,65.65,193119.0,56.0351,56.0521,55.7544,55.8565,193119.0
2021-04-21 11:00:00,65.65,65.77,65.49,65.66,212446.0,55.8565,55.9585,55.7203,55.865,212446.0
2021-04-21 11:30:00,65.69,65.86,65.67,65.72,107845.0,55.8905,56.0351,55.8735,55.916,107845.0
2021-04-21 12:00:00,65.73,65.76,65.47,65.5,108374.0,55.9245,55.95,55.7033,55.7288,108374.0
2021-04-21 12:30:00,65.5,65.7,65.39,65.7,120077.0,55.7288,55.899,55.6352,55.899,120077.0
2021-04-21 13:00:00,65.7,65.74,65.65,65.73,72742.0,55.899,55.933,55.8565,55.9245,72742.0
2021-04-21 13:30:00,65.72,65.73,65.62,65.67,84156.0,55.916,55.9245,55.8309,55.8735,84156.0
2021-04-21 14:00:00,65.67,65.73,65.62,65.64,83771.0,55.8735,55.9245,55.8309,55.8479,83771.0
2021-04-21 14:30:00,65.64,65.7,65.6,65.68,144659.0,55.8479,55.899,55.8139,55.882,144659.0
2021-04-21 15:00:00,65.68,65.87,65.66,65.83,198747.0,55.882,56.0436,55.865,56.0096,198747.0
2021-04-21 15:30:00,65.83,66.01,65.72,65.73,528753.0,56.0096,56.1627,55.916,55.9245,528753.0
2021-04-22 09:30:00,65.63,65.77,65.22,65.72,348709.0,55.8394,55.9585,55.4906,55.916,348709.0
2021-04-22 10:00:00,65.72,65.94,65.59,65.63,225506.0,55.916,56.1032,55.8054,55.8394,225506.0
2021-04-22 10:30:00,65.64,65.75,65.6,65.73,87974.0,55.8479,55.9415,55.8139,55.9245,87974.0
2021-04-22 11:00:00,65.73,65.88,65.66,65.67,259760.0,55.9245,56.0521,55.865,55.8735,259760.0
2021-04-22 11:30:00,65.69,65.75,65.59,65.63,71970.0,55.8905,55.9415,55.8054,55.8394,71970.0
2021-04-22 12:00:00,65.63,65.77,65.62,65.74,129389.0,55.8394,55.9585,55.8309,55.933,129389.0
2021-04-22 12:30:00,65.73,65.82,65.55,65.58,84230.0,55.9245,56.0011,55.7714,55.7969,84230.0
2021-04-22 13:00:00,65.57,65.59,65.36,65.44,160256.0,55.7884,55.8054,55.6097,55.6778,160256.0
2021-04-22 13:30:00,65.44,65.52,65.29,65.37,186479.0,55.6778,55.7458,55.5502,55.6182,186479.0
2021-04-22 14:00:00,65.37,65.39,65.26,65.33,164910.0,55.6182,55.6352,55.5246,55.5842,164910.0
2021-04-22 14:30:00,65.32,65.4,65.2,65.25,163368.0,55.5757,55.6437,55.4736,55.5161,163368.0
2021-04-22 15:00:00,65.25,65.27,65.09,65.18,174357.0,55.5161,55.5331,55.38,55.4566,174357.0
2021-04-22 15:30:00,65.19,65.32,65.05,65.11,659802.0,55.4651,55.5757,55.346,55.397,659802.0
2021-04-23 09:30:00,65.18,65.51,65.05,65.34,261895.0,55.4566,55.7373,55.346,55.5927,261895.0
2021-04-23 10:00:00,65.35,65.43,65.11,65.14,175701.0,55.6012,55.6693,55.397,55.4225,175701.0
2021-04-23 10:30:00,65.15,65.6,65.15,65.58,299695.0,55.431,55.8139,55.431,55.7969,299695.0
2021-04-23 11:00:00,65.58,65.58,65.41,65.42,157440.0,55.7969,55.7969,55.6523,55.6608,157440.0
2021-04-23 11:30:00,65.41,65.54,65.41,65.48,141451.0,55.6523,55.7629,55.6523,55.7118,141451.0
2021-04-23 12:00:00,65.47,65.63,65.44,65.61,191644.0,55.7033,55.8394,55.6778,55.8224,191644.0
2021-04-23 12:30:00,65.62,65.64,65.42,65.42,142807.0,55.8309,55.8479,55.6608,55.6608,142807.0
2021-04-23 13:00:00,65.44,65.46,65.3,65.34,117107.0,55.6778,55.6948,55.5587,55.5927,117107.0
2021-04-23 13:30:00,65.34,65.45,65.34,65.4,91597.0,55.5927,55.6863,55.5927,55.6437,91597.0
2021-04-23 14:00:00,65.39,65.44,65.26,65.28,94591.0,55.6352,55.6778,55.5246,55.5416,94591.0
2021-04-23 14:30:00,65.28,65.3,65.19,65.21,126901.0,55.5416,55.5587,55.4651,55.4821,126901.0
2021-04-23 15:00:00,65.22,65.43,65.21,65.42,180586.0,55.4906,55.6693,55.4821,55.6608,180586.0
2021-04-23 15:30:00,65.43,65.53,65.33,65.33,620053.0,55.6693,55.7544,55.5842,55.5842,620053.0
2021-04-26 09:30:00,65.46,65.46,64.83,64.97,347170.0,55.6948,55.6948,55.1588,55.2779,347170.0
2021-04-26 10:00:00,64.95,65.02,64.79,64.84,231659.0,55.2609,55.3204,55.1247,55.1673,231659.0
2021-04-26 10:30:00,64.84,64.94,64.75,64.87,103030.0,55.1673,55.2524,55.0907,55.1928,103030.0
2021-04-26 11:00:00,64.86,64.86,64.62,64.7,111769.0,55.1843,55.1843,54.9801,55.0482,111769.0
2021-04-26 11:30:00,64.69,64.78,64.62,64.71,219594.0,55.0397,55.1162,54.9801,55.0567,219594.0
2021-04-26 12:00:00,64.71,64.81,64.64,64.64,124509.0,55.0567,55.1418,54.9971,54.9971,124509.0
2021-04-26 12:30:00,64.63,64.66,64.52,64.54,113988.0,54.9886,55.0141,54.895,54.912,113988.0
2021-04-26 13:00:00,64.55,64.66,64.52,64.65,102716.0,54.9205,55.0141,54.895,55.0056,102716.0
2021-04-26 13:30:00,64.66,64.66,64.53,64.59,124052.0,55.0141,55.0141,54.9035,54.9546,124052.0
2021-04-26 14:00:00,64.59,64.68,64.55,64.67,100042.0,54.9546,55.0312,54.9205,55.0226,100042.0
2021-04-26 14:30:00,64.67,64.74,64.66,64.67,140303.0,55.0226,55.0822,55.0141,55.0226,140303.0
2021-04-26 15:00:00,64.67,64.74,64.6,64.61,334216.0,55.0226,55.0822,54.9631,54.9716,334216.0
2021-04-26 15:30:00,64.61,64.72,64.58,64.67,561673.0,54.9716,55.0652,54.9461,55.0226,561673.0
2021-04-27 09:30:00,64.58,64.65,64.18,64.43,211864.0,54.9461,55.0056,54.6057,54.8184,211864.0
2021-04-27 10:00:00,64.45,64.65,64.39,64.6,157737.0,54.8355,55.0056,54.7844,54.9631,157737.0
2021-04-27 10:30:00,64.61,64.64,64.48,64.51,111761.0,54.9716,54.9971,54.861,54.8865,111761.0
2021-04-27 11:00:00,64.51,64.52,64.36,64.39,83812.0,54.8865,54.895,54.7589,54.7844,83812.0
2021-04-27 11:30:00,64.4,64.52,64.35,64.49,117866.0,54.7929,54.895,54.7504,54.8695,117866.0
2021-04-27 12:00:00,64.49,64.5,64.33,64.43,148864.0,54.8695,54.878,54.7334,54.8184,148864.0
2021-04-27 12:30:00,64.45,64.5,64.42,64.48,90860.0,54.8355,54.878,54.8099,54.861,90860.0
2021-04-27 13:00:00,64.48,64.64,64.47,64.53,118082.0,54.861,54.9971,54.8525,54.9035,118082.0
2021-04-27 13:30:00,64.53,64.62,64.48,64.56,122787.0,54.9035,54.9801,54.861,54.9291,122787.0
2021-04-27 14:00:00,64.56,64.63,64.43,64.44,146417.0,54.9291,54.9886,54.8184,54.827,146417.0
2021-04-27 14:30:00,64.45,64.49,64.34,64.43,154432.0,54.8355,54.8695,54.7419,54.8184,154432.0
2021-04-27 15:00:00,64.43,64.44,64.33,64.39,120953.0,54.8184,54.827,54.7334,54.7844,120953.0
2021-04-27 15:30:00,64.39,64.4,64.18,64.33,373458.0,54.7844,54.7929,54.6057,54.7334,373458.0
2021-04-28 09:30:00,64.39,64.63,64.32,64.36,362884.0,54.7844,54.9886,54.7249,54.7589,362884.0
2021-04-28 10:00:00,64.34,64.37,64.14,64.28,232680.0,54.7419,54.7674,54.5717,54.6908,232680.0
2021-04-28 10:30:00,64.29,64.37,64.14,64.15,113871.0,54.6993,54.7674,54.5717,54.5802,113871.0
2021-04-28 11:00:00,64.15,64.39,64.15,64.28,101345.0,54.5802,54.7844,54.5802,54.6908,101345.0
2021-04-28 11:30:00,64.27,64.28,64.09,64.12,114085.0,54.6823,54.6908,54.5292,54.5547,114085.0
2021-04-28 12:00:00,64.12,64.25,64.12,64.17,90217.0,54.5547,54.6653,54.5547,54.5972,90217.0
2021-04-28 12:30:00,64.16,64.18,64.09,64.17,87118.0,54.5887,54.6057,54.5292,54.5972,87118.0
2021-04-28 13:00:00,64.17,64.29,64.15,64.29,78441.0,54.5972,54.6993,54.5802,54.6993,78441.0
2021-04-28 13:30:00,64.28,64.34,64.2,64.32,100117.0,54.6908,54.7419,54.6228,54.7249,100117.0
2021-04-28 14:00:00,64.33,64.4,64.26,64.28,110576.0,54.7334,54.7929,54.6738,54.6908,110576.0
2021-04-28 14:30:00,64.29,64.46,64.25,64.36,147728.0,54.6993,54.844,54.6653,54.7589,147728.0
2021-04-28 15:00:00,64.36,64.42,64.3,64.39,151802.0,54.7589,54.8099,54.7078,54.7844,151802.0
2021-04-28 15:30:00,64.38,64.46,64.28,64.36,738121.0,54.7759,54.844,54.6908,54.7589,738121.0
2021-04-29 09:30:00,64.19,64.82,64.1,64.71,433339.0,54.6143,55.1503,54.5377,55.0567,433339.0
2021-04-29 10:00:00,64.74,64.97,64.69,64.88,199227.0,55.0822,55.2779,55.0397,55.2013,199227.0
2021-04-29 10:30:00,64.9,65.11,64.85,64.93,224988.0,55.2183,55.397,55.1758,55.2439,224988.0
2021-04-29 11:00:00,64.94,64.97,64.74,64.82,181116.0,55.2524,55.2779,55.0822,55.1503,181116.0
2021-04-29 11:30:00,64.82,64.82,64.6,64.7,192416.0,55.1503,55.1503,54.9631,55.0482,192416.0
2021-04-29 12:00:00,64.71,64.87,64.61,64.84,342905.0,55.0567,55.1928,54.9716,55.1673,342905.0
2021-04-29 12:30:00,64.84,64.86,64.7,64.76,182746.0,55.1673,55.1843,55.0482,55.0992,182746.0
2021-04-29 13:00:00,64.78,64.97,64.7,64.84,235855.0,55.1162,55.2779,55.0482,55.1673,235855.0
2021-04-29 13:30:00,64.84,64.9,64.75,64.78,153692.0,55.1673,55.2183,55.0907,55.1162,153692.0
2021-04-29 14:00:00,64.78,64.98,64.75,64.97,229006.0,55.1162,55.2864,55.0907,55.2779,229006.0
2021-04-29 14:30:00,64.98,65.13,64.97,65.1,273217.0,55.2864,55.414,55.2779,55.3885,273217.0
2021-04-29 15:00:00,65.11,65.34,65.1,65.31,199510.0,55.397,55.5927,55.3885,55.5672,199510.0
2021-04-29 15:30:00,65.31,65.34,65.13,65.19,891930.0,55.5672,55.5927,55.414,55.4651,891930.0
2021-04-30 09:30:00,65.37,65.39,65.01,65.06,245651.0,55.6182,55.6352,55.3119,55.3545,245651.0
2021-04-30 10:00:00,65.06,65.56,65.05,65.56,269799.0,55.3545,55.7799,55.346,55.7799,269799.0
2021-04-30 10:30:00,65.55,65.64,65.45,65.64,296336.0,55.7714,55.8479,55.6863,55.8479,296336.0
2021-04-30 11:00:00,65.63,65.76,65.61,65.64,165867.0,55.8394,55.95,55.8224,55.8479,165867.0
2021-04-30 11:30:00,65.64,65.67,65.5,65.65,161505.0,55.8479,55.8735,55.7288,55.8565,161505.0
2021-04-30 12:00:00,65.66,65.67,65.54,65.59,158698.0,55.865,55.8735,55.7629,55.8054,158698.0
2021-04-30 12:30:00,65.59,65.69,65.55,65.63,181275.0,55.8054,55.8905,55.7714,55.8394,181275.0
2021-04-30 13:00:00,65.64,65.71,65.58,65.69,122099.0,55.8479,55.9075,55.7969,55.8905,122099.0
2021-04-30 13:30:00,65.7,65.78,65.66,65.76,133160.0,55.899,55.9671,55.865,55.95,133160.0
2021-04-30 14:00:00,65.77,65.87,65.73,65.86,158523.0,55.9585,56.0436,55.9245,56.0351,158523.0
2021-04-30 14:30:00,65.85,65.88,65.75,65.84,169279.0,56.0266,56.0521,55.9415,56.0181,169279.0
2021-04-30 15:00:00,65.84,65.97,65.76,65.97,222371.0,56.0181,56.1287,55.95,56.1287,222371.0
2021-04-30 15:30:00,65.97,66.23,65.95,66.19,1048770.0,56.1287,56.3499,56.1117,56.3159,1048770.0
2021-05-03 09:30:00,66.18,66.25,65.91,66.22,295056.0,56.3074,56.3669,56.0777,56.3414,295056.0
2021-05-03 10:00:00,66.2,66.21,65.82,66.11,266070.0,56.3244,56.3329,56.0011,56.2478,266070.0
2021-05-03 10:30:00,66.1,66.43,66.04,66.36,178792.0,56.2393,56.5201,56.1883,56.4605,178792.0
2021-05-03 11:00:00,66.36,66.44,66.28,66.44,145612.0,56.4605,56.5286,56.3925,56.5286,145612.0
2021-05-03 11:30:00,66.45,66.5,66.36,66.48,155994.0,56.5371,56.5796,56.4605,56.5626,155994.0
2021-05-03 12:00:00,66.48,66.6,66.44,66.59,246027.0,56.5626,56.6647,56.5286,56.6562,246027.0
2021-05-03 12:30:00,66.59,66.68,66.55,66.66,108155.0,56.6562,56.7328,56.6222,56.7158,108155.0
2021-05-03 13:00:00,66.66,66.7,66.6,66.65,93242.0,56.7158,56.7498,56.6647,56.7073,93242.0
2021-05-03 13:30:00,66.65,66.67,66.56,66.63,87041.0,56.7073,56.7243,56.6307,56.6903,87041.0
2021-05-03 14:00:00,66.63,66.67,66.42,66.44,127985.0,56.6903,56.7243,56.5116,56.5286,127985.0
2021-05-03 14:30:00,66.43,66.47,66.34,66.35,123807.0,56.5201,56.5541,56.4435,56.452,123807.0
2021-05-03 15:00:00,66.34,66.36,66.12,66.22,162111.0,56.4435,56.4605,56.2563,56.3414,162111.0
2021-05-03 15:30:00,66.22,66.22,65.95,66.05,541409.0,56.3414,56.3414,56.1117,56.1968,541409.0
2021-05-04 09:30:00,66.22,66.69,66.06,66.67,319641.0,56.3414,56.7413,56.2053,56.7243,319641.0
2021-05-04 10:00:00,66.66,66.71,66.12,66.13,248421.0,56.7158,56.7583,56.2563,56.2648,248421.0
2021-05-04 10:30:00,66.13,66.33,66.04,66.31,235042.0,56.2648,56.435,56.1883,56.418,235042.0
2021-05-04 11:00:00,66.29,66.35,66.06,66.12,116001.0,56.401,56.452,56.2053,56.2563,116001.0
2021-05-04 11:30:00,66.12,66.2,66.05,66.08,112491.0,56.2563,56.3244,56.1968,56.2223,112491.0
2021-05-04 12:00:00,66.09,66.19,66.05,66.13,94360.0,56.2308,56.3159,56.1968,56.2648,94360.0
2021-05-04 12:30:00,66.13,66.14,66.01,66.03,88585.0,56.2648,56.2734,56.1627,56.1798,88585.0
2021-05-04 13:00:00,66.04,66.08,65.97,66.04,85913.0,56.1883,56.2223,56.1287,56.1883,85913.0
2021-05-04 13:30:00,66.04,66.07,65.85,65.98,146969.0,56.1883,56.2138,56.0266,56.1372,146969.0
2021-05-04 14:00:00,65.99,66.27,65.99,66.25,214143.0,56.1457,56.384,56.1457,56.3669,214143.0
2021-05-04 14:30:00,66.26,66.41,66.22,66.28,118814.0,56.3755,56.5031,56.3414,56.3925,118814.0
2021-05-04 15:00:00,66.29,66.36,66.26,66.36,175740.0,56.401,56.4605,56.3755,56.4605,175740.0
2021-05-04 15:30:00,66.35,66.5,66.3,66.43,585076.0,56.452,56.5796,56.4095,56.5201,585076.0
2021-05-05 09:30:00,66.21,66.3,65.55,65.57,387522.0,56.3329,56.4095,55.7714,55.7884,387522.0
2021-05-05 10:00:00,65.56,65.6,65.22,65.23,271359.0,55.7799,55.8139,55.4906,55.4991,271359.0
2021-05-05 10:30:00,65.24,65.29,65.01,65.03,223756.0,55.5076,55.5502,55.3119,55.3289,223756.0
2021-05-05 11:00:00,65.02,65.15,64.87,65.14,217271.0,55.3204,55.431,55.1928,55.4225,217271.0
2021-05-05 11:30:00,65.1,65.15,65.0,65.05,124508.0,55.3885,55.431,55.3034,55.346,124508.0
2021-05-05 12:00:00,65.05,65.26,64.96,65.22,184778.0,55.346,55.5246,55.2694,55.4906,184778.0
2021-05-05 12:30:00,65.23,65.26,65.11,65.16,129128.0,55.4991,55.5246,55.397,55.4395,129128.0
2021-05-05 13:00:00,65.16,65.18,65.08,65.12,71159.0,55.4395,55.4566,55.3715,55.4055,71159.0
2021-05-05 13:30:00,65.12,65.21,65.07,65.09,102747.0,55.4055,55.4821,55.363,55.38,102747.0
2021-05-05 14:00:00,65.09,65.12,65.04,65.05,108746.0,55.38,55.4055,55.3374,55.346,108746.0
2021-05-05 14:30:00,65.06,65.17,65.05,65.13,137944.0,55.3545,55.4481,55.346,55.414,137944.0
2021-05-05 15:00:00,65.12,65.32,65.1,65.31,180891.0,55.4055,55.5757,55.3885,55.5672,180891.0
2021-05-05 15:30:00,65.31,65.49,65.22,65.44,429837.0,55.5672,55.7203,55.4906,55.6778,429837.0
2021-05-06 09:30:00,65.59,65.73,65.38,65.47,235840.0,55.8054,55.9245,55.6267,55.7033,235840.0
2021-05-06 10:00:00,65.46,65.59,65.38,65.45,169365.0,55.6948,55.8054,55.6267,55.6863,169365.0
2021-05-06 10:30:00,65.44,65.5,65.23,65.26,133979.0,55.6778,55.7288,55.4991,55.5246,133979.0
2021-05-06 11:00:00,65.27,65.53,65.26,65.48,108146.0,55.5331,55.7544,55.5246,55.7118,108146.0
2021-05-06 11:30:00,65.49,65.65,65.38,65.51,204922.0,55.7203,55.8565,55.6267,55.7373,204922.0
2021-05-06 12:00:00,65.51,65.61,65.51,65.58,100239.0,55.7373,55.8224,55.7373,55.7969,100239.0
2021-05-06 12:30:00,65.58,65.73,65.45,65.62,174308.0,55.7969,55.9245,55.6863,55.8309,174308.0
2021-05-06 13:00:00,65.62,65.8,65.62,65.77,132983.0,55.8309,55.9841,55.8309,55.9585,132983.0
2021-05-06 13:30:00,65.77,65.99,65.74,65.98,132805.0,55.9585,56.1457,55.933,56.1372,132805.0
2021-05-06 14:00:00,65.98,66.12,65.93,66.1,212711.0,56.1372,56.2563,56.0947,56.2393,212711.0
2021-05-06 14:30:00,66.1,66.17,66.01,66.05,123827.0,56.2393,56.2989,56.1627,56.1968,123827.0
2021-05-06 15:00:00,66.04,66.06,65.76,65.83,147258.0,56.1883,56.2053,55.95,56.0096,147258.0
2021-05-06 15:30:00,65.83,66.08,65.83,66.05,492062.0,56.0096,56.2223,56.0096,56.1968,492062.0
2021-05-07 09:30:00,65.92,66.19,65.8,66.07,291972.0,56.0862,56.3159,55.9841,56.2138,291972.0
2021-05-07 10:00:00,66.06,66.32,66.05,66.19,191931.0,56.2053,56.4265,56.1968,56.3159,191931.0
2021-05-07 10:30:00,66.19,66.29,66.09,66.18,116849.0,56.3159,56.401,56.2308,56.3074,116849.0
2021-05-07 11:00:00,66.19,66.34,66.15,66.22,161255.0,56.3159,56.4435,56.2819,56.3414,161255.0
2021-05-07 11:30:00,66.22,66.29,66.13,66.2,150251.0,56.3414,56.401,56.2648,56.3244,150251.0
2021-05-07 12:00:00,66.2,66.23,66.08,66.08,156183.0,56.3244,56.3499,56.2223,56.2223,156183.0
2021-05-07 12:30:00,66.08,66.11,66.0,66.11,78921.0,56.2223,56.2478,56.1542,56.2478,78921.0
2021-05-07 13:00:00,66.1,66.16,66.05,66.08,60191.0,56.2393,56.2904,56.1968,56.2223,60191.0
2021-05-07 13:30:00,66.08,66.21,66.07,66.21,52010.0,56.2223,56.3329,56.2138,56.3329,52010.0
2021-05-07 14:00:00,66.2,66.42,66.2,66.42,100009.0,56.3244,56.5116,56.3244,56.5116,100009.0
2021-05-07 14:30:00,66.42,66.44,66.32,66.41,210245.0,56.5116,56.5286,56.4265,56.5031,210245.0
2021-05-07 15:00:00,66.4,66.5,66.33,66.35,358248.0,56.4946,56.5796,56.435,56.452,358248.0
2021-05-07 15:30:00,66.35,66.51,66.26,66.26,622202.0,56.452,56.5882,56.3755,56.3755,622202.0
2021-05-10 09:30:00,66.45,66.83,66.42,66.72,348832.0,56.5371,56.8604,56.5116,56.7668,348832.0
2021-05-10 10:00:00,66.71,66.88,66.49,66.67,208000.0,56.7583,56.903,56.5711,56.7243,208000.0
2021-05-10 10:30:00,66.67,66.9,66.65,66.83,134266.0,56.7243,56.92,56.7073,56.8604,134266.0
2021-05-10 11:00:00,66.81,66.92,66.76,66.87,173342.0,56.8434,56.937,56.8009,56.8945,173342.0
2021-05-10 11:30:00,66.87,66.89,66.64,66.66,144254.0,56.8945,56.9115,56.6988,56.7158,144254.0
2021-05-10 12:00:00,66.66,66.67,66.47,66.5,139134.0,56.7158,56.7243,56.5541,56.5796,139134.0
2021-05-10 12:30:00,66.5,66.55,66.29,66.29,81397.0,56.5796,56.6222,56.401,56.401,81397.0
2021-05-10 13:00:00,66.31,66.93,66.31,66.77,321824.0,56.418,56.9455,56.418,56.8094,321824.0
2021-05-10 13:30:00,66.76,66.79,66.64,66.71,121181.0,56.8009,56.8264,56.6988,56.7583,121181.0
2021-05-10 14:00:00,66.71,66.72,66.45,66.48,123989.0,56.7583,56.7668,56.5371,56.5626,123989.0
2021-05-10 14:30:00,66.48,66.59,66.36,66.59,135128.0,56.5626,56.6562,56.4605,56.6562,135128.0
2021-05-10 15:00:00,66.58,66.62,66.37,66.58,242087.0,56.6477,56.6817,56.469,56.6477,242087.0
2021-05-10 15:30:00,66.57,66.6,66.29,66.31,439815.0,56.6392,56.6647,56.401,56.418,439815.0
2021-05-11 09:30:00,66.3,66.46,65.55,65.66,452138.0,56.4095,56.5456,55.7714,55.865,452138.0
2021-05-11 10:00:00,65.67,66.23,65.65,66.07,244240.0,55.8735,56.3499,55.8565,56.2138,244240.0
2021-05-11 10:30:00,66.08,66.09,65.65,65.69,192833.0,56.2223,56.2308,55.8565,55.8905,192833.0
2021-05-11 11:00:00,65.68,65.78,65.44,65.75,231223.0,55.882,55.9671,55.6778,55.9415,231223.0
2021-05-11 11:30:00,65.76,65.93,65.69,65.82,175408.0,55.95,56.0947,55.8905,56.0011,175408.0
2021-05-11 12:00:00,65.82,65.82,65.61,65.64,232489.0,56.0011,56.0011,55.8224,55.8479,232489.0
2021-05-11 12:30:00,65.64,65.64,65.46,65.53,119836.0,55.8479,55.8479,55.6948,55.7544,119836.0
2021-05-11 13:00:00,65.55,65.56,65.45,65.51,113623.0,55.7714,55.7799,55.6863,55.7373,113623.0
2021-05-11 13:30:00,65.53,65.7,65.49,65.67,137998.0,55.7544,55.899,55.7203,55.8735,137998.0
2021-05-11 14:00:00,65.67,65.74,65.56,65.69,182980.0,55.8735,55.933,55.7799,55.8905,182980.0
2021-05-11 14:30:00,65.68,65.69,65.5,65.58,211744.0,55.882,55.8905,55.7288,55.7969,211744.0
2021-05-11 15:00:00,65.58,65.7,65.53,65.59,188516.0,55.7969,55.899,55.7544,55.8054,188516.0
2021-05-11 15:30:00,65.58,65.87,65.42,65.8,561817.0,55.7969,56.0436,55.6608,55.9841,561817.0
2021-05-12 09:30:00,65.65,65.73,65.2,65.25,265825.0,55.8565,55.9245,55.4736,55.5161,265825.0
2021-05-12 10:00:00,65.26,65.4,65.09,65.29,274030.0,55.5246,55.6437,55.38,55.5502,274030.0
2021-05-12 10:30:00,65.28,65.34,65.08,65.18,173485.0,55.5416,55.5927,55.3715,55.4566,173485.0
2021-05-12 11:00:00,65.17,65.28,64.95,65.17,230847.0,55.4481,55.5416,55.2609,55.4481,230847.0
2021-05-12 11:30:00,65.17,65.35,65.06,65.1,114060.0,55.4481,55.6012,55.3545,55.3885,114060.0
2021-05-12 12:00:00,65.11,65.16,65.0,65.11,116557.0,55.397,55.4395,55.3034,55.397,116557.0
2021-05-12 12:30:00,65.09,65.1,64.98,65.07,135181.0,55.38,55.3885,55.2864,55.363,135181.0
2021-05-12 13:00:00,65.06,65.06,64.84,64.87,132569.0,55.3545,55.3545,55.1673,55.1928,132569.0
2021-05-12 13:30:00,64.87,64.88,64.79,64.81,87698.0,55.1928,55.2013,55.1247,55.1418,87698.0
2021-05-12 14:00:00,64.82,64.88,64.56,64.57,118627.0,55.1503,55.2013,54.9291,54.9376,118627.0
2021-05-12 14:30:00,64.56,64.9,64.53,64.89,157652.0,54.9291,55.2183,54.9035,55.2098,157652.0
2021-05-12 15:00:00,64.89,64.91,64.5,64.52,162602.0,55.2098,55.2268,54.878,54.895,162602.0
2021-05-12 15:30:00,64.52,64.63,64.31,64.36,693371.0,54.895,54.9886,54.7163,54.7589,693371.0
2021-05-13 09:30:00,64.51,64.92,64.4,64.92,333147.0,54.8865,55.2354,54.7929,55.2354,333147.0
2021-05-13 10:00:00,64.92,65.26,64.85,65.22,166166.0,55.2354,55.5246,55.1758,55.4906,166166.0
2021-05-13 10:30:00,65.22,65.45,65.12,65.45,219861.0,55.4906,55.6863,55.4055,55.6863,219861.0
2021-05-13 11:00:00,65.45,65.56,65.32,65.56,140381.0,55.6863,55.7799,55.5757,55.7799,140381.0
2021-05-13 11:30:00,65.58,65.74,65.5,65.72,142726.0,55.7969,55.933,55.7288,55.916,142726.0
2021-05-13 12:00:00,65.72,65.74,65.56,65.67,114799.0,55.916,55.933,55.7799,55.8735,114799.0
2021-05-13 12:30:00,65.67,65.86,65.64,65.77,124649.0,55.8735,56.0351,55.8479,55.9585,124649.0
2021-05-13 13:00:00,65.75,65.86,65.64,65.73,147668.0,55.9415,56.0351,55.8479,55.9245,147668.0
2021-05-13 13:30:00,65.73,65.76,65.61,65.73,107825.0,55.9245,55.95,55.8224,55.9245,107825.0
2021-05-13 14:00:00,65.73,66.15,65.73,66.15,204359.0,55.9245,56.2819,55.9245,56.2819,204359.0
2021-05-13 14:30:00,66.14,66.16,65.94,66.07,214596.0,56.2734,56.2904,56.1032,56.2138,214596.0
2021-05-13 15:00:00,66.08,66.12,66.01,66.09,177390.0,56.2223,56.2563,56.1627,56.2308,177390.0
2021-05-13 15:30:00,66.09,66.11,65.71,65.71,477412.0,56.2308,56.2478,55.9075,55.9075,477412.0
2021-05-14 09:30:00,65.16,65.56,65.09,65.34,358986.0,56.0015,56.3453,55.9414,56.1562,358986.0
2021-05-14 10:00:00,65.33,65.48,65.13,65.28,216276.0,56.1476,56.2765,55.9757,56.1047,216276.0
2021-05-14 10:30:00,65.29,65.55,65.17,65.49,166428.0,56.1132,56.3367,56.0101,56.2851,166428.0
2021-05-14 11:00:00,65.48,65.53,65.4,65.47,146269.0,56.2765,56.3195,56.2078,56.268,146269.0
2021-05-14 11:30:00,65.48,65.54,65.35,65.41,266389.0,56.2765,56.3281,56.1648,56.2164,266389.0
2021-05-14 12:00:00,65.41,65.48,65.33,65.45,94450.0,56.2164,56.2765,56.1476,56.2508,94450.0
2021-05-14 12:30:00,65.45,65.45,65.32,65.33,121137.0,56.2508,56.2508,56.139,56.1476,121137.0
2021-05-14 13:00:00,65.33,65.46,65.32,65.38,138145.0,56.1476,56.2594,56.139,56.1906,138145.0
2021-05-14 13:30:00,65.37,65.45,65.27,65.32,175462.0,56.182,56.2508,56.0961,56.139,175462.0
2021-05-14 14:00:00,65.32,65.35,65.27,65.27,177807.0,56.139,56.1648,56.0961,56.0961,177807.0
2021-05-14 14:30:00,65.28,65.37,65.26,65.26,155848.0,56.1047,56.182,56.0875,56.0875,155848.0
2021-05-14 15:00:00,65.27,65.31,65.18,65.18,197508.0,56.0961,56.1304,56.0187,56.0187,197508.0
2021-05-14 15:30:00,65.17,65.23,65.05,65.11,662753.0,56.0101,56.0617,55.907,55.9585,662753.0
2021-05-17 09:30:00,65.11,65.59,64.94,65.56,305830.0,55.9585,56.3711,55.8124,56.3453,305830.0
2021-05-17 10:00:00,65.56,65.67,65.23,65.24,193518.0,56.3453,56.4398,56.0617,56.0703,193518.0
2021-05-17 10:30:00,65.24,65.28,64.93,64.98,320418.0,56.0703,56.1047,55.8038,55.8468,320418.0
2021-05-17 11:00:00,64.99,65.05,64.8,64.8,139807.0,55.8554,55.907,55.6921,55.6921,139807.0
2021-05-17 11:30:00,64.8,64.98,64.76,64.95,210731.0,55.6921,55.8468,55.6577,55.821,210731.0
2021-05-17 12:00:00,64.95,65.04,64.9,64.97,117049.0,55.821,55.8984,55.7781,55.8382,117049.0
2021-05-17 12:30:00,64.97,65.08,64.94,65.07,81210.0,55.8382,55.9328,55.8124,55.9242,81210.0
2021-05-17 13:00:00,65.06,65.15,64.98,65.06,82962.0,55.9156,55.9929,55.8468,55.9156,82962.0
2021-05-17 13:30:00,65.06,65.08,64.94,64.97,175966.0,55.9156,55.9328,55.8124,55.8382,175966.0
2021-05-17 14:00:00,64.96,65.03,64.9,65.02,128430.0,55.8296,55.8898,55.7781,55.8812,128430.0
2021-05-17 14:30:00,65.03,65.06,64.96,64.97,151741.0,55.8898,55.9156,55.8296,55.8382,151741.0
2021-05-17 15:00:00,64.97,64.97,64.75,64.79,294519.0,55.8382,55.8382,55.6491,55.6835,294519.0
2021-05-17 15:30:00,64.79,64.8,64.4,64.44,1146475.0,55.6835,55.6921,55.3483,55.3827,1146475.0
2021-05-18 09:30:00,64.45,64.78,64.32,64.35,415372.0,55.3913,55.6749,55.2796,55.3054,415372.0
2021-05-18 10:00:00,64.35,64.69,64.32,64.51,232517.0,55.3054,55.5976,55.2796,55.4429,232517.0
2021-05-18 10:30:00,64.5,64.66,64.45,64.6,184691.0,55.4343,55.5718,55.3913,55.5202,184691.0
2021-05-18 11:00:00,64.61,64.65,64.44,64.53,143601.0,55.5288,55.5632,55.3827,55.4601,143601.0
2021-05-18 11:30:00,64.53,64.66,64.48,64.5,128389.0,55.4601,55.5718,55.4171,55.4343,128389.0
2021-05-18 12:00:00,64.5,64.65,64.46,64.56,140446.0,55.4343,55.5632,55.3999,55.4859,140446.0
2021-05-18 12:30:00,64.55,64.57,64.48,64.54,100752.0,55.4773,55.4944,55.4171,55.4687,100752.0
2021-05-18 13:00:00,64.54,64.58,64.43,64.48,136665.0,55.4687,55.503,55.3741,55.4171,136665.0
2021-05-18 13:30:00,64.48,64.65,64.43,64.59,130605.0,55.4171,55.5632,55.3741,55.5116,130605.0
2021-05-18 14:00:00,64.58,64.61,64.38,64.45,174846.0,55.503,55.5288,55.3312,55.3913,174846.0
2021-05-18 14:30:00,64.45,64.55,64.32,64.34,432680.0,55.3913,55.4773,55.2796,55.2968,432680.0
2021-05-18 15:00:00,64.34,64.35,64.1,64.15,527963.0,55.2968,55.3054,55.0905,55.1335,527963.0
2021-05-18 15:30:00,64.14,64.33,64.12,64.16,1120508.0,55.1249,55.2882,55.1077,55.1421,1120508.0
2021-05-19 09:30:00,63.65,63.81,63.11,63.62,547612.0,54.7038,54.8413,54.2397,54.678,547612.0
2021-05-19 10:00:00,63.62,63.63,63.16,63.26,280525.0,54.678,54.6866,54.2826,54.3686,280525.0
2021-05-19 10:30:00,63.27,63.48,63.02,63.14,211956.0,54.3772,54.5577,54.1623,54.2654,211956.0
2021-05-19 11:00:00,63.13,63.41,63.12,63.39,183016.0,54.2568,54.4975,54.2483,54.4803,183016.0
2021-05-19 11:30:00,63.39,63.4,63.16,63.26,139894.0,54.4803,54.4889,54.2826,54.3686,139894.0
2021-05-19 12:00:00,63.25,63.35,63.24,63.3,142998.0,54.36,54.4459,54.3514,54.403,142998.0
2021-05-19 12:30:00,63.29,63.49,63.25,63.48,103661.0,54.3944,54.5662,54.36,54.5577,103661.0
2021-05-19 13:00:00,63.48,63.61,63.46,63.61,102545.0,54.5577,54.6694,54.5405,54.6694,102545.0
2021-05-19 13:30:00,63.6,63.62,63.49,63.59,129807.0,54.6608,54.678,54.5662,54.6522,129807.0
2021-05-19 14:00:00,63.59,63.8,63.49,63.68,275106.0,54.6522,54.8327,54.5662,54.7295,275106.0
2021-05-19 14:30:00,63.68,63.75,63.48,63.51,175703.0,54.7295,54.7897,54.5577,54.5834,175703.0
2021-05-19 15:00:00,63.5,63.79,63.42,63.75,213897.0,54.5748,54.8241,54.5061,54.7897,213897.0
2021-05-19 15:30:00,63.76,64.0,63.59,63.97,674321.0,54.7983,55.0046,54.6522,54.9788,674321.0
2021-05-20 09:30:00,64.0,64.17,63.84,64.03,308019.0,55.0046,55.1507,54.8671,55.0303,308019.0
2021-05-20 10:00:00,64.03,64.11,63.79,64.08,209335.0,55.0303,55.0991,54.8241,55.0733,209335.0
2021-05-20 10:30:00,64.08,64.17,64.01,64.15,148955.0,55.0733,55.1507,55.0132,55.1335,148955.0
2021-05-20 11:00:00,64.14,64.22,64.04,64.22,130515.0,55.1249,55.1936,55.0389,55.1936,130515.0
2021-05-20 11:30:00,64.22,64.54,64.2,64.46,139202.0,55.1936,55.4687,55.1765,55.3999,139202.0
2021-05-20 12:00:00,64.45,64.5,64.32,64.4,129653.0,55.3913,55.4343,55.2796,55.3483,129653.0
2021-05-20 12:30:00,64.41,64.57,64.4,64.5,155942.0,55.3569,55.4944,55.3483,55.4343,155942.0
2021-05-20 13:00:00,64.5,64.56,64.44,64.46,78789.0,55.4343,55.4859,55.3827,55.3999,78789.0
2021-05-20 13:30:00,64.46,64.47,64.33,64.36,106238.0,55.3999,55.4085,55.2882,55.314,106238.0
2021-05-20 14:00:00,64.36,64.39,64.19,64.25,80960.0,55.314,55.3397,55.1679,55.2194,80960.0
2021-05-20 14:30:00,64.25,64.26,64.12,64.13,90456.0,55.2194,55.228,55.1077,55.1163,90456.0
2021-05-20 15:00:00,64.12,64.34,64.04,64.31,164406.0,55.1077,55.2968,55.0389,55.271,164406.0
2021-05-20 15:30:00,64.31,64.36,63.99,64.07,743918.0,55.271,55.314,54.996,55.0647,743918.0
2021-05-21 09:30:00,64.26,64.59,64.13,64.49,286647.0,55.228,55.5116,55.1163,55.4257,286647.0
2021-05-21 10:00:00,64.47,64.47,64.21,64.26,221786.0,55.4085,55.4085,55.185,55.228,221786.0
2021-05-21 10:30:00,64.23,64.27,64.06,64.12,166844.0,55.2022,55.2366,55.0561,55.1077,166844.0
2021-05-21 11:00:00,64.13,64.23,64.02,64.02,213261.0,55.1163,55.2022,55.0218,55.0218,213261.0
2021-05-21 11:30:00,64.0,64.11,63.98,64.08,168202.0,55.0046,55.0991,54.9874,55.0733,168202.0
2021-05-21 12:00:00,64.08,64.13,63.9,63.99,263532.0,55.0733,55.1163,54.9186,54.996,263532.0
2021-05-21 12:30:00,63.98,64.0,63.85,63.87,163833.0,54.9874,55.0046,54.8756,54.8928,163833.0
2021-05-21 13:00:00,63.87,63.97,63.86,63.96,133088.0,54.8928,54.9788,54.8842,54.9702,133088.0
2021-05-21 13:30:00,63.96,63.98,63.89,63.95,102278.0,54.9702,54.9874,54.91,54.9616,102278.0
2021-05-21 14:00:00,63.95,64.02,63.92,64.01,120152.0,54.9616,55.0218,54.9358,55.0132,120152.0
2021-05-21 14:30:00,64.0,64.22,63.99,64.17,143945.0,55.0046,55.1936,54.996,55.1507,143945.0
2021-05-21 15:00:00,64.18,64.3,64.15,64.28,190713.0,55.1593,55.2624,55.1335,55.2452,190713.0
2021-05-21 15:30:00,64.27,64.42,64.12,64.39,713054.0,55.2366,55.3655,55.1077,55.3397,713054.0
2021-05-24 09:30:00,64.63,64.78,64.22,64.31,232204.0,55.546,55.6749,55.1936,55.271,232204.0
2021-05-24 10:00:00,64.31,64.54,64.24,64.45,155294.0,55.271,55.4687,55.2108,55.3913,155294.0
2021-05-24 10:30:00,64.45,64.66,64.45,64.65,79018.0,55.3913,55.5718,55.3913,55.5632,79018.0
2021-05-24 11:00:00,64.64,64.64,64.45,64.51,69177.0,55.5546,55.5546,55.3913,55.4429,69177.0
2021-05-24 11:30:00,64.51,64.53,64.38,64.41,74376.0,55.4429,55.4601,55.3312,55.3569,74376.0
2021-05-24 12:00:00,64.41,64.52,64.41,64.49,52335.0,55.3569,55.4515,55.3569,55.4257,52335.0
2021-05-24 12:30:00,64.5,64.65,64.49,64.64,108674.0,55.4343,55.5632,55.4257,55.5546,108674.0
2021-05-24 13:00:00,64.65,64.65,64.5,64.51,66263.0,55.5632,55.5632,55.4343,55.4429,66263.0
2021-05-24 13:30:00,64.52,64.57,64.46,64.52,71425.0,55.4515,55.4944,55.3999,55.4515,71425.0
2021-05-24 14:00:00,64.52,64.62,64.52,64.58,61541.0,55.4515,55.5374,55.4515,55.503,61541.0
2021-05-24 14:30:00,64.58,64.6,64.44,64.45,101703.0,55.503,55.5202,55.3827,55.3913,101703.0
2021-05-24 15:00:00,64.45,64.53,64.4,64.49,95272.0,55.3913,55.4601,55.3483,55.4257,95272.0
2021-05-24 15:30:00,64.48,64.59,64.39,64.42,317454.0,55.4171,55.5116,55.3397,55.3655,317454.0
2021-05-25 09:30:00,64.4,64.43,63.87,64.12,264171.0,55.3483,55.3741,54.8928,55.1077,264171.0
2021-05-25 10:00:00,64.14,64.22,63.9,63.95,191787.0,55.1249,55.1936,54.9186,54.9616,191787.0
2021-05-25 10:30:00,63.97,64.07,63.91,63.94,139981.0,54.9788,55.0647,54.9272,54.953,139981.0
2021-05-25 11:00:00,63.93,64.18,63.92,64.09,173367.0,54.9444,55.1593,54.9358,55.0819,173367.0
2021-05-25 11:30:00,64.09,64.1,63.99,64.07,103613.0,55.0819,55.0905,54.996,55.0647,103613.0
2021-05-25 12:00:00,64.08,64.24,64.06,64.13,123259.0,55.0733,55.2108,55.0561,55.1163,123259.0
2021-05-25 12:30:00,64.13,64.2,64.11,64.14,99527.0,55.1163,55.1765,55.0991,55.1249,99527.0
2021-05-25 13:00:00,64.14,64.14,64.0,64.03,99826.0,55.1249,55.1249,55.0046,55.0303,99826.0
2021-05-25 13:30:00,64.02,64.02,63.89,63.9,114944.0,55.0218,55.0218,54.91,54.9186,114944.0
2021-05-25 14:00:00,63.89,63.95,63.72,63.74,112873.0,54.91,54.9616,54.7639,54.7811,112873.0
2021-05-25 14:30:00,63.74,63.91,63.73,63.91,108052.0,54.7811,54.9272,54.7725,54.9272,108052.0
2021-05-25 15:00:00,63.89,64.03,63.83,63.99,126191.0,54.91,55.0303,54.8585,54.996,126191.0
2021-05-25 15:30:00,64.0,64.09,63.94,64.08,473400.0,55.0046,55.0819,54.953,55.0733,473400.0
2021-05-26 09:30:00,63.99,64.06,63.69,63.77,250476.0,54.996,55.0561,54.7381,54.8069,250476.0
2021-05-26 10:00:00,63.78,63.89,63.68,63.77,169942.0,54.8155,54.91,54.7295,54.8069,169942.0
2021-05-26 10:30:00,63.78,63.97,63.76,63.86,117478.0,54.8155,54.9788,54.7983,54.8842,117478.0
2021-05-26 11:00:00,63.86,64.0,63.85,63.92,120126.0,54.8842,55.0046,54.8756,54.9358,120126.0
2021-05-26 11:30:00,63.92,63.99,63.91,63.94,71795.0,54.9358,54.996,54.9272,54.953,71795.0
2021-05-26 12:00:00,63.94,63.98,63.92,63.94,65428.0,54.953,54.9874,54.9358,54.953,65428.0
2021-05-26 12:30:00,63.95,64.03,63.94,63.99,62000.0,54.9616,55.0303,54.953,54.996,62000.0
2021-05-26 13:00:00,63.99,64.06,63.98,64.04,71631.0,54.996,55.0561,54.9874,55.0389,71631.0
2021-05-26 13:30:00,64.05,64.05,63.86,63.92,78224.0,55.0475,55.0475,54.8842,54.9358,78224.0
2021-05-26 14:00:00,63.92,64.0,63.9,63.91,74054.0,54.9358,55.0046,54.9186,54.9272,74054.0
2021-05-26 14:30:00,63.91,63.91,63.79,63.8,123612.0,54.9272,54.9272,54.8241,54.8327,123612.0
2021-05-26 15:00:00,63.8,63.85,63.62,63.63,193097.0,54.8327,54.8756,54.678,54.6866,193097.0
2021-05-26 15:30:00,63.63,63.77,63.6,63.71,510993.0,54.6866,54.8069,54.6608,54.7553,510993.0
2021-05-27 09:30:00,63.94,63.97,63.57,63.69,398856.0,54.953,54.9788,54.635,54.7381,398856.0
2021-05-27 10:00:00,63.69,63.77,63.56,63.6,199315.0,54.7381,54.8069,54.6264,54.6608,199315.0
2021-05-27 10:30:00,63.6,63.72,63.57,63.64,145497.0,54.6608,54.7639,54.635,54.6952,145497.0
2021-05-27 11:00:00,63.64,63.65,63.53,63.57,99714.0,54.6952,54.7038,54.6006,54.635,99714.0
2021-05-27 11:30:00,63.58,63.71,63.56,63.71,164820.0,54.6436,54.7553,54.6264,54.7553,164820.0
2021-05-27 12:00:00,63.71,63.74,63.61,63.62,122776.0,54.7553,54.7811,54.6694,54.678,122776.0
2021-05-27 12:30:00,63.62,63.67,63.58,63.6,60150.0,54.678,54.7209,54.6436,54.6608,60150.0
2021-05-27 13:00:00,63.61,63.69,63.58,63.69,114442.0,54.6694,54.7381,54.6436,54.7381,114442.0
2021-05-27 13:30:00,63.69,63.76,63.67,63.75,197825.0,54.7381,54.7983,54.7209,54.7897,197825.0
2021-05-27 14:00:00,63.74,63.86,63.73,63.77,173130.0,54.7811,54.8842,54.7725,54.8069,173130.0
2021-05-27 14:30:00,63.75,63.8,63.7,63.75,100367.0,54.7897,54.8327,54.7467,54.7897,100367.0
2021-05-27 15:00:00,63.76,63.8,63.67,63.75,280453.0,54.7983,54.8327,54.7209,54.7897,280453.0
2021-05-27 15:30:00,63.74,63.74,63.58,63.6,826220.0,54.7811,54.7811,54.6436,54.6608,826220.0
2021-05-28 09:30:00,64.0,64.09,63.84,64.01,225498.0,55.0046,55.0819,54.8671,55.0132,225498.0
2021-05-28 10:00:00,64.02,64.06,63.85,63.94,184613.0,55.0218,55.0561,54.8756,54.953,184613.0
2021-05-28 10:30:00,63.95,63.99,63.82,63.96,112519.0,54.9616,54.996,54.8499,54.9702,112519.0
2021-05-28 11:00:00,63.96,63.96,63.82,63.94,89259.0,54.9702,54.9702,54.8499,54.953,89259.0
2021-05-28 11:30:00,63.94,64.05,63.91,63.95,178369.0,54.953,55.0475,54.9272,54.9616,178369.0
2021-05-28 12:00:00,63.94,63.95,63.85,63.9,77018.0,54.953,54.9616,54.8756,54.9186,77018.0
2021-05-28 12:30:00,63.9,63.91,63.73,63.74,93473.0,54.9186,54.9272,54.7725,54.7811,93473.0
2021-05-28 13:00:00,63.74,63.87,63.72,63.87,85692.0,54.7811,54.8928,54.7639,54.8928,85692.0
2021-05-28 13:30:00,63.87,63.87,63.78,63.83,61079.0,54.8928,54.8928,54.8155,54.8585,61079.0
2021-05-28 14:00:00,63.83,63.95,63.82,63.95,70149.0,54.8585,54.9616,54.8499,54.9616,70149.0
2021-05-28 14:30:00,63.96,64.03,63.94,63.98,78524.0,54.9702,55.0303,54.953,54.9874,78524.0
2021-05-28 15:00:00,63.97,64.0,63.93,63.98,106561.0,54.9788,55.0046,54.9444,54.9874,106561.0
2021-05-28 15:30:00,63.97,64.14,63.9,63.93,582472.0,54.9788,55.1249,54.9186,54.9444,582472.0
2021-06-01 09:30:00,64.13,64.18,63.76,63.89,279376.0,55.1163,55.1593,54.7983,54.91,279376.0
2021-06-01 10:00:00,63.9,63.95,63.75,63.86,142384.0,54.9186,54.9616,54.7897,54.8842,142384.0
2021-06-01 10:30:00,63.87,63.93,63.77,63.87,119002.0,54.8928,54.9444,54.8069,54.8928,119002.0
2021-06-01 11:00:00,63.86,63.89,63.73,63.75,89130.0,54.8842,54.91,54.7725,54.7897,89130.0
2021-06-01 11:30:00,63.75,63.9,63.74,63.84,82980.0,54.7897,54.9186,54.7811,54.8671,82980.0
2021-06-01 12:00:00,63.83,63.84,63.67,63.69,87129.0,54.8585,54.8671,54.7209,54.7381,87129.0
2021-06-01 12:30:00,63.68,63.68,63.59,63.61,76184.0,54.7295,54.7295,54.6522,54.6694,76184.0
2021-06-01 13:00:00,63.61,63.64,63.46,63.49,137728.0,54.6694,54.6952,54.5405,54.5662,137728.0
2021-06-01 13:30:00,63.5,63.5,63.39,63.49,52416.0,54.5748,54.5748,54.4803,54.5662,52416.0
2021-06-01 14:00:00,63.49,63.59,63.49,63.59,66750.0,54.5662,54.6522,54.5662,54.6522,66750.0
2021-06-01 14:30:00,63.59,63.61,63.52,63.55,219022.0,54.6522,54.6694,54.592,54.6178,219022.0
2021-06-01 15:00:00,63.54,63.55,63.4,63.42,174596.0,54.6092,54.6178,54.4889,54.5061,174596.0
2021-06-01 15:30:00,63.42,63.49,63.31,63.43,646628.0,54.5061,54.5662,54.4115,54.5147,646628.0
2021-06-02 09:30:00,63.67,63.68,63.31,63.56,233191.0,54.7209,54.7295,54.4115,54.6264,233191.0
2021-06-02 10:00:00,63.56,63.67,63.45,63.61,151808.0,54.6264,54.7209,54.5319,54.6694,151808.0
2021-06-02 10:30:00,63.61,63.69,63.48,63.67,115551.0,54.6694,54.7381,54.5577,54.7209,115551.0
2021-06-02 11:00:00,63.67,63.89,63.66,63.87,135178.0,54.7209,54.91,54.7124,54.8928,135178.0
2021-06-02 11:30:00,63.88,63.93,63.77,63.91,144179.0,54.9014,54.9444,54.8069,54.9272,144179.0
2021-06-02 12:00:00,63.91,64.22,63.91,64.21,131945.0,54.9272,55.1936,54.9272,55.185,131945.0
2021-06-02 12:30:00,64.22,64.35,64.15,64.35,128200.0,55.1936,55.3054,55.1335,55.3054,128200.0
2021-06-02 13:00:00,64.34,64.38,64.2,64.38,164967.0,55.2968,55.3312,55.1765,55.3312,164967.0
2021-06-02 13:30:00,64.37,64.37,64.18,64.2,119372.0,55.3226,55.3226,55.1593,55.1765,119372.0
2021-06-02 14:00:00,64.2,64.21,64.1,64.14,98985.0,55.1765,55.185,55.0905,55.1249,98985.0
2021-06-02 14:30:00,64.13,64.13,63.85,63.89,111830.0,55.1163,55.1163,54.8756,54.91,111830.0
2021-06-02 15:00:00,63.89,63.89,63.75,63.83,136472.0,54.91,54.91,54.7897,54.8585,136472.0
2021-06-02 15:30:00,63.83,63.92,63.74,63.91,354409.0,54.8585,54.9358,54.7811,54.9272,354409.0
2021-06-03 09:30:00,63.95,63.99,63.57,63.95,291612.0,54.9616,54.996,54.635,54.9616,291612.0
2021-06-03 10:00:00,63.95,64.08,63.87,64.04,171004.0,54.9616,55.0733,54.8928,55.0389,171004.0
2021-06-03 10:30:00,64.05,64.1,63.91,64.08,120504.0,55.0475,55.0905,54.9272,55.0733,120504.0
2021-06-03 11:00:00,64.08,64.35,64.08,64.27,95967.0,55.0733,55.3054,55.0733,55.2366,95967.0
2021-06-03 11:30:00,64.27,64.33,64.23,64.33,74656.0,55.2366,55.2882,55.2022,55.2882,74656.0
2021-06-03 12:00:00,64.33,64.35,64.27,64.35,77109.0,55.2882,55.3054,55.2366,55.3054,77109.0
2021-06-03 12:30:00,64.35,64.44,64.35,64.41,71149.0,55.3054,55.3827,55.3054,55.3569,71149.0
2021-06-03 13:00:00,64.42,64.5,64.39,64.44,92347.0,55.3655,55.4343,55.3397,55.3827,92347.0
2021-06-03 13:30:00,64.43,64.67,64.41,64.57,142552.0,55.3741,55.5804,55.3569,55.4944,142552.0
2021-06-03 14:00:00,64.56,64.64,64.5,64.61,94945.0,55.4859,55.5546,55.4343,55.5288,94945.0
2021-06-03 14:30:00,64.62,64.68,64.59,64.66,91791.0,55.5374,55.589,55.5116,55.5718,91791.0
2021-06-03 15:00:00,64.66,64.67,64.53,64.53,80676.0,55.5718,55.5804,55.4601,55.4601,80676.0
2021-06-03 15:30:00,64.54,64.66,64.45,64.45,689187.0,55.4687,55.5718,55.3913,55.3913,689187.0
2021-06-04 09:30:00,64.62,64.73,64.44,64.47,186745.0,55.5374,55.632,55.3827,55.4085,186745.0
2021-06-04 10:00:00,64.49,64.7,64.44,64.51,165373.0,55.4257,55.6062,55.3827,55.4429,165373.0
2021-06-04 10:30:00,64.52,64.73,64.49,64.71,147123.0,55.4515,55.632,55.4257,55.6148,147123.0
2021-06-04 11:00:00,64.71,64.77,64.64,64.68,95674.0,55.6148,55.6663,55.5546,55.589,95674.0
2021-06-04 11:30:00,64.68,64.69,64.52,64.52,81408.0,55.589,55.5976,55.4515,55.4515,81408.0
2021-06-04 12:00:00,64.53,64.54,64.39,64.43,105465.0,55.4601,55.4687,55.3397,55.3741,105465.0
2021-06-04 12:30:00,64.43,64.51,64.4,64.41,98065.0,55.3741,55.4429,55.3483,55.3569,98065.0
2021-06-04 13:00:00,64.41,64.45,64.31,64.35,121174.0,55.3569,55.3913,55.271,55.3054,121174.0
2021-06-04 13:30:00,64.35,64.42,64.32,64.36,96579.0,55.3054,55.3655,55.2796,55.314,96579.0
2021-06-04 14:00:00,64.37,64.5,64.36,64.5,90403.0,55.3226,55.4343,55.314,55.4343,90403.0
2021-06-04 14:30:00,64.5,64.55,64.36,64.36,114207.0,55.4343,55.4773,55.314,55.314,114207.0
2021-06-04 15:00:00,64.36,64.46,64.34,64.4,139434.0,55.314,55.3999,55.2968,55.3483,139434.0
2021-06-04 15:30:00,64.41,64.46,64.31,64.36,506892.0,55.3569,55.3999,55.271,55.314,506892.0
2021-06-07 09:30:00,64.5,64.55,64.29,64.38,403357.0,55.4343,55.4773,55.2538,55.3312,403357.0
2021-06-07 10:00:00,64.38,64.57,64.34,64.55,260667.0,55.3312,55.4944,55.2968,55.4773,260667.0
2021-06-07 10:30:00,64.55,64.59,64.43,64.53,191495.0,55.4773,55.5116,55.3741,55.4601,191495.0
2021-06-07 11:00:00,64.53,64.74,64.52,64.72,194532.0,55.4601,55.6406,55.4515,55.6234,194532.0
2021-06-07 11:30:00,64.72,64.73,64.59,64.7,146005.0,55.6234,55.632,55.5116,55.6062,146005.0
2021-06-07 12:00:00,64.7,64.74,64.62,64.7,157359.0,55.6062,55.6406,55.5374,55.6062,157359.0
2021-06-07 12:30:00,64.7,64.87,64.7,64.81,167244.0,55.6062,55.7523,55.6062,55.7007,167244.0
2021-06-07 13:00:00,64.81,64.86,64.75,64.79,169148.0,55.7007,55.7437,55.6491,55.6835,169148.0
2021-06-07 13:30:00,64.79,64.8,64.68,64.78,164640.0,55.6835,55.6921,55.589,55.6749,164640.0
2021-06-07 14:00:00,64.78,64.82,64.72,64.81,157441.0,55.6749,55.7093,55.6234,55.7007,157441.0
2021-06-07 14:30:00,64.81,64.93,64.77,64.88,214518.0,55.7007,55.8038,55.6663,55.7609,214518.0
2021-06-07 15:00:00,64.88,64.9,64.74,64.78,312679.0,55.7609,55.7781,55.6406,55.6749,312679.0
2021-06-07 15:30:00,64.78,64.87,64.66,64.67,902010.0,55.6749,55.7523,55.5718,55.5804,902010.0
2021-06-08 09:30:00,64.8,64.8,63.93,63.94,500709.0,55.6921,55.6921,54.9444,54.953,500709.0
2021-06-08 10:00:00,63.93,64.03,63.78,63.88,458165.0,54.9444,55.0303,54.8155,54.9014,458165.0
2021-06-08 10:30:00,63.88,63.97,63.76,63.84,333120.0,54.9014,54.9788,54.7983,54.8671,333120.0
2021-06-08 11:00:00,63.83,63.94,63.71,63.73,146497.0,54.8585,54.953,54.7553,54.7725,146497.0
2021-06-08 11:30:00,63.72,63.84,63.69,63.7,165402.0,54.7639,54.8671,54.7381,54.7467,165402.0
2021-06-08 12:00:00,63.7,63.76,63.64,63.68,158830.0,54.7467,54.7983,54.6952,54.7295,158830.0
2021-06-08 12:30:00,63.67,63.71,63.61,63.65,99900.0,54.7209,54.7553,54.6694,54.7038,99900.0
2021-06-08 13:00:00,63.65,63.74,63.59,63.68,168755.0,54.7038,54.7811,54.6522,54.7295,168755.0
2021-06-08 13:30:00,63.69,63.74,63.65,63.71,167802.0,54.7381,54.7811,54.7038,54.7553,167802.0
2021-06-08 14:00:00,63.72,63.76,63.65,63.7,118125.0,54.7639,54.7983,54.7038,54.7467,118125.0
2021-06-08 14:30:00,63.71,63.73,63.58,63.59,130692.0,54.7553,54.7725,54.6436,54.6522,130692.0
2021-06-08 15:00:00,63.59,63.6,63.5,63.51,318713.0,54.6522,54.6608,54.5748,54.5834,318713.0
2021-06-08 15:30:00,63.51,63.53,63.4,63.44,670759.0,54.5834,54.6006,54.4889,54.5233,670759.0
2021-06-09 09:30:00,63.42,63.44,63.07,63.32,477144.0,54.5061,54.5233,54.2053,54.4201,477144.0
2021-06-09 10:00:00,63.32,63.37,63.12,63.18,278631.0,54.4201,54.4631,54.2483,54.2998,278631.0
2021-06-09 10:30:00,63.18,63.42,63.17,63.41,222276.0,54.2998,54.5061,54.2912,54.4975,222276.0
2021-06-09 11:00:00,63.41,63.45,63.31,63.34,158437.0,54.4975,54.5319,54.4115,54.4373,158437.0
2021-06-09 11:30:00,63.34,63.51,63.34,63.46,176522.0,54.4373,54.5834,54.4373,54.5405,176522.0
2021-06-09 12:00:00,63.46,63.5,63.36,63.37,151726.0,54.5405,54.5748,54.4545,54.4631,151726.0
2021-06-09 12:30:00,63.37,63.38,63.32,63.34,138264.0,54.4631,54.4717,54.4201,54.4373,138264.0
2021-06-09 13:00:00,63.34,63.46,63.3,63.46,130451.0,54.4373,54.5405,54.403,54.5405,130451.0
2021-06-09 13:30:00,63.47,63.55,63.44,63.51,171695.0,54.5491,54.6178,54.5233,54.5834,171695.0
2021-06-09 14:00:00,63.5,63.53,63.44,63.49,160815.0,54.5748,54.6006,54.5233,54.5662,160815.0
2021-06-09 14:30:00,63.49,63.52,63.44,63.45,163648.0,54.5662,54.592,54.5233,54.5319,163648.0
2021-06-09 15:00:00,63.45,63.57,63.42,63.56,315668.0,54.5319,54.635,54.5061,54.6264,315668.0
2021-06-09 15:30:00,63.55,63.72,63.54,63.63,536313.0,54.6178,54.7639,54.6092,54.6866,536313.0
2021-06-10 09:30:00,63.74,63.92,63.48,63.79,347239.0,54.7811,54.9358,54.5577,54.8241,347239.0
2021-06-10 10:00:00,63.79,63.94,63.72,63.82,200674.0,54.8241,54.953,54.7639,54.8499,200674.0
2021-06-10 10:30:00,63.83,63.87,63.53,63.61,148382.0,54.8585,54.8928,54.6006,54.6694,148382.0
2021-06-10 11:00:00,63.6,63.74,63.57,63.73,150984.0,54.6608,54.7811,54.635,54.7725,150984.0
2021-06-10 11:30:00,63.72,63.79,63.7,63.77,93418.0,54.7639,54.8241,54.7467,54.8069,93418.0
2021-06-10 12:00:00,63.77,63.81,63.73,63.76,97941.0,54.8069,54.8413,54.7725,54.7983,97941.0
2021-06-10 12:30:00,63.77,63.8,63.71,63.74,62312.0,54.8069,54.8327,54.7553,54.7811,62312.0
2021-06-10 13:00:00,63.74,63.78,63.69,63.78,127455.0,54.7811,54.8155,54.7381,54.8155,127455.0
2021-06-10 13:30:00,63.78,63.89,63.74,63.86,140954.0,54.8155,54.91,54.7811,54.8842,140954.0
2021-06-10 14:00:00,63.86,63.93,63.83,63.84,127798.0,54.8842,54.9444,54.8585,54.8671,127798.0
2021-06-10 14:30:00,63.84,63.84,63.77,63.77,86574.0,54.8671,54.8671,54.8069,54.8069,86574.0
2021-06-10 15:00:00,63.77,63.85,63.68,63.84,187669.0,54.8069,54.8756,54.7295,54.8671,187669.0
2021-06-10 15:30:00,63.84,63.93,63.81,63.88,379907.0,54.8671,54.9444,54.8413,54.9014,379907.0
2021-06-11 09:30:00,63.76,63.96,63.66,63.8,195626.0,54.7983,54.9702,54.7124,54.8327,195626.0
2021-06-11 10:00:00,63.82,63.87,63.72,63.76,84836.0,54.8499,54.8928,54.7639,54.7983,84836.0
2021-06-11 10:30:00,63.77,63.9,63.69,63.87,107539.0,54.8069,54.9186,54.7381,54.8928,107539.0
2021-06-11 11:00:00,63.86,63.97,63.78,63.83,87828.0,54.8842,54.9788,54.8155,54.8585,87828.0
2021-06-11 11:30:00,63.83,63.87,63.73,63.75,88623.0,54.8585,54.8928,54.7725,54.7897,88623.0
2021-06-11 12:00:00,63.74,63.75,63.61,63.65,88708.0,54.7811,54.7897,54.6694,54.7038,88708.0
2021-06-11 12:30:00,63.65,63.66,63.52,63.53,82464.0,54.7038,54.7124,54.592,54.6006,82464.0
2021-06-11 13:00:00,63.53,63.6,63.48,63.57,100386.0,54.6006,54.6608,54.5577,54.635,100386.0
2021-06-11 13:30:00,63.57,63.67,63.52,63.67,92201.0,54.635,54.7209,54.592,54.7209,92201.0
2021-06-11 14:00:00,63.66,63.73,63.65,63.72,67432.0,54.7124,54.7725,54.7038,54.7639,67432.0
2021-06-11 14:30:00,63.72,63.77,63.72,63.76,65072.0,54.7639,54.8069,54.7639,54.7983,65072.0
2021-06-11 15:00:00,63.76,63.83,63.71,63.72,96183.0,54.7983,54.8585,54.7553,54.7639,96183.0
2021-06-11 15:30:00,63.72,63.87,63.69,63.85,678520.0,54.7639,54.8928,54.7381,54.8756,678520.0
2021-06-14 09:30:00,63.77,64.14,63.72,63.78,388297.0,54.8069,55.1249,54.7639,54.8155,388297.0
2021-06-14 10:00:00,63.77,63.78,63.56,63.62,207325.0,54.8069,54.8155,54.6264,54.678,207325.0
2021-06-14 10:30:00,63.62,63.7,63.54,63.63,177586.0,54.678,54.7467,54.6092,54.6866,177586.0
2021-06-14 11:00:00,63.63,63.71,63.55,63.58,115946.0,54.6866,54.7553,54.6178,54.6436,115946.0
2021-06-14 11:30:00,63.57,63.7,63.57,63.67,89697.0,54.635,54.7467,54.635,54.7209,89697.0
2021-06-14 12:00:00,63.67,63.69,63.61,63.66,64956.0,54.7209,54.7381,54.6694,54.7124,64956.0
2021-06-14 12:30:00,63.65,63.7,63.62,63.65,75228.0,54.7038,54.7467,54.678,54.7038,75228.0
2021-06-14 13:00:00,63.64,63.71,63.62,63.71,107027.0,54.6952,54.7553,54.678,54.7553,107027.0
2021-06-14 13:30:00,63.71,63.73,63.67,63.71,54255.0,54.7553,54.7725,54.7209,54.7553,54255.0
2021-06-14 14:00:00,63.71,63.73,63.67,63.72,113507.0,54.7553,54.7725,54.7209,54.7639,113507.0
2021-06-14 14:30:00,63.72,63.79,63.7,63.73,154688.0,54.7639,54.8241,54.7467,54.7725,154688.0
2021-06-14 15:00:00,63.73,63.78,63.71,63.75,209318.0,54.7725,54.8155,54.7553,54.7897,209318.0
2021-06-14 15:30:00,63.75,63.8,63.71,63.8,622812.0,54.7897,54.8327,54.7553,54.8327,622812.0
2021-06-15 09:30:00,63.9,64.01,63.82,63.96,268390.0,54.9186,55.0132,54.8499,54.9702,268390.0
2021-06-15 10:00:00,63.97,64.13,63.92,64.12,106750.0,54.9788,55.1163,54.9358,55.1077,106750.0
2021-06-15 10:30:00,64.11,64.18,64.09,64.15,108044.0,55.0991,55.1593,55.0819,55.1335,108044.0
2021-06-15 11:00:00,64.15,64.2,64.12,64.15,80450.0,55.1335,55.1765,55.1077,55.1335,80450.0
2021-06-15 11:30:00,64.16,64.25,64.12,64.2,64386.0,55.1421,55.2194,55.1077,55.1765,64386.0
2021-06-15 12:00:00,64.2,64.27,64.19,64.23,103470.0,55.1765,55.2366,55.1679,55.2022,103470.0
2021-06-15 12:30:00,64.23,64.27,64.13,64.2,71468.0,55.2022,55.2366,55.1163,55.1765,71468.0
2021-06-15 13:00:00,64.2,64.23,64.16,64.19,77658.0,55.1765,55.2022,55.1421,55.1679,77658.0
2021-06-15 13:30:00,64.19,64.4,64.16,64.38,272280.0,55.1679,55.3483,55.1421,55.3312,272280.0
2021-06-15 14:00:00,64.38,64.53,64.37,64.49,247250.0,55.3312,55.4601,55.3226,55.4257,247250.0
2021-06-15 14:30:00,64.5,64.68,64.47,64.55,162035.0,55.4343,55.589,55.4085,55.4773,162035.0
2021-06-15 15:00:00,64.54,64.57,64.41,64.43,154277.0,55.4687,55.4944,55.3569,55.3741,154277.0
2021-06-15 15:30:00,64.43,64.44,64.26,64.33,526217.0,55.3741,55.3827,55.228,55.2882,526217.0
2021-06-16 09:30:00,64.35,64.58,64.28,64.29,200731.0,55.3054,55.503,55.2452,55.2538,200731.0
2021-06-16 10:00:00,64.28,64.35,64.16,64.35,176696.0,55.2452,55.3054,55.1421,55.3054,176696.0
2021-06-16 10:30:00,64.36,64.4,64.18,64.26,108481.0,55.314,55.3483,55.1593,55.228,108481.0
2021-06-16 11:00:00,64.26,64.28,64.16,64.17,98018.0,55.228,55.2452,55.1421,55.1507,98018.0
2021-06-16 11:30:00,64.17,64.18,63.97,64.0,110573.0,55.1507,55.1593,54.9788,55.0046,110573.0
2021-06-16 12:00:00,64.0,64.09,63.94,64.0,113422.0,55.0046,55.0819,54.953,55.0046,113422.0
2021-06-16 12:30:00,64.0,64.01,63.76,63.81,103399.0,55.0046,55.0132,54.7983,54.8413,103399.0
2021-06-16 13:00:00,63.82,63.86,63.75,63.82,91646.0,54.8499,54.8842,54.7897,54.8499,91646.0
2021-06-16 13:30:00,63.82,63.82,63.59,63.65,134790.0,54.8499,54.8499,54.6522,54.7038,134790.0
2021-06-16 14:00:00,63.65,63.65,63.18,63.22,283435.0,54.7038,54.7038,54.2998,54.3342,283435.0
2021-06-16 14:30:00,63.21,63.23,63.02,63.11,330564.0,54.3256,54.3428,54.1623,54.2397,330564.0
2021-06-16 15:00:00,63.11,63.14,62.97,63.11,423601.0,54.2397,54.2654,54.1193,54.2397,423601.0
2021-06-16 15:30:00,63.11,63.15,62.96,62.98,649899.0,54.2397,54.274,54.1107,54.1279,649899.0
2021-06-17 09:30:00,63.01,63.15,62.73,62.94,283191.0,54.1537,54.274,53.9131,54.0936,283191.0
2021-06-17 10:00:00,62.95,63.21,62.92,63.18,190092.0,54.1021,54.3256,54.0764,54.2998,190092.0
2021-06-17 10:30:00,63.18,63.43,63.17,63.4,154676.0,54.2998,54.5147,54.2912,54.4889,154676.0
2021-06-17 11:00:00,63.4,63.42,63.32,63.4,165684.0,54.4889,54.5061,54.4201,54.4889,165684.0
2021-06-17 11:30:00,63.39,63.6,63.39,63.59,133996.0,54.4803,54.6608,54.4803,54.6522,133996.0
2021-06-17 12:00:00,63.6,63.61,63.45,63.49,136511.0,54.6608,54.6694,54.5319,54.5662,136511.0
2021-06-17 12:30:00,63.49,63.57,63.41,63.44,104296.0,54.5662,54.635,54.4975,54.5233,104296.0
2021-06-17 13:00:00,63.45,63.64,63.01,63.53,153933.0,54.5319,54.6952,54.1537,54.6006,153933.0
2021-06-17 13:30:00,63.52,63.54,63.18,63.28,122001.0,54.592,54.6092,54.2998,54.3858,122001.0
2021-06-17 14:00:00,63.28,63.29,63.15,63.28,229813.0,54.3858,54.3944,54.274,54.3858,229813.0
2021-06-17 14:30:00,63.29,63.41,63.28,63.35,265252.0,54.3944,54.4975,54.3858,54.4459,265252.0
2021-06-17 15:00:00,63.35,63.52,63.3,63.46,305370.0,54.4459,54.592,54.403,54.5405,305370.0
2021-06-17 15:30:00,63.47,63.62,63.32,63.37,887995.0,54.5491,54.678,54.4201,54.4631,887995.0
2021-06-18 09:30:00,63.04,63.09,62.3,62.5,1203239.0,54.1795,54.2225,53.5435,53.7154,1203239.0
2021-06-18 10:00:00,62.5,62.54,62.26,62.29,172344.0,53.7154,53.7498,53.5091,53.5349,172344.0
2021-06-18 10:30:00,62.28,62.32,62.07,62.19,168469.0,53.5263,53.5607,53.3458,53.449,168469.0
2021-06-18 11:00:00,62.19,62.2,62.02,62.18,170566.0,53.449,53.4576,53.3029,53.4404,170566.0
2021-06-18 11:30:00,62.18,62.33,62.17,62.33,117491.0,53.4404,53.5693,53.4318,53.5693,117491.0
2021-06-18 12:00:00,62.33,62.48,62.32,62.47,114890.0,53.5693,53.6982,53.5607,53.6896,114890.0
2021-06-18 12:30:00,62.46,62.48,62.34,62.48,131808.0,53.681,53.6982,53.5779,53.6982,131808.0
2021-06-18 13:00:00,62.48,62.48,62.23,62.24,99543.0,53.6982,53.6982,53.4833,53.4919,99543.0
2021-06-18 13:30:00,62.25,62.25,62.05,62.19,126293.0,53.5005,53.5005,53.3286,53.449,126293.0
2021-06-18 14:00:00,62.2,62.35,62.16,62.35,97398.0,53.4576,53.5865,53.4232,53.5865,97398.0
2021-06-18 14:30:00,62.35,62.36,62.23,62.29,96809.0,53.5865,53.5951,53.4833,53.5349,96809.0
2021-06-18 15:00:00,62.29,62.31,62.17,62.22,152073.0,53.5349,53.5521,53.4318,53.4747,152073.0
2021-06-18 15:30:00,62.23,62.23,61.38,61.46,1093578.0,53.4833,53.4833,52.7528,52.8216,1093578.0
2021-06-21 09:30:00,61.72,62.02,61.53,61.95,345914.0,53.045,53.3029,52.8817,53.2427,345914.0
2021-06-21 10:00:00,61.95,62.27,61.91,62.26,184305.0,53.2427,53.5177,53.2083,53.5091,184305.0
2021-06-21 10:30:00,62.26,62.37,62.15,62.29,184729.0,53.5091,53.6037,53.4146,53.5349,184729.0
2021-06-21 11:00:00,62.27,62.47,62.19,62.45,156385.0,53.5177,53.6896,53.449,53.6724,156385.0
2021-06-21 11:30:00,62.45,62.72,62.42,62.66,274916.0,53.6724,53.9045,53.6466,53.8529,274916.0
2021-06-21 12:00:00,62.66,62.82,62.61,62.82,203283.0,53.8529,53.9904,53.8099,53.9904,203283.0
2021-06-21 12:30:00,62.81,62.91,62.78,62.89,220315.0,53.9818,54.0678,53.956,54.0506,220315.0
2021-06-21 13:00:00,62.9,62.92,62.7,62.71,125741.0,54.0592,54.0764,53.8873,53.8959,125741.0
2021-06-21 13:30:00,62.72,62.79,62.56,62.56,206251.0,53.9045,53.9646,53.767,53.767,206251.0
2021-06-21 14:00:00,62.57,62.6,62.35,62.36,577185.0,53.7756,53.8013,53.5865,53.5951,577185.0
2021-06-21 14:30:00,62.36,62.54,62.34,62.49,107526.0,53.5951,53.7498,53.5779,53.7068,107526.0
2021-06-21 15:00:00,62.49,62.57,62.44,62.54,134785.0,53.7068,53.7756,53.6638,53.7498,134785.0
2021-06-21 15:30:00,62.54,62.61,62.39,62.49,411747.0,53.7498,53.8099,53.6209,53.7068,411747.0
2021-06-22 09:30:00,62.36,62.61,62.28,62.28,155479.0,53.5951,53.8099,53.5263,53.5263,155479.0
2021-06-22 10:00:00,62.28,62.58,62.21,62.58,300646.0,53.5263,53.7842,53.4662,53.7842,300646.0
2021-06-22 10:30:00,62.57,62.74,62.51,62.59,176551.0,53.7756,53.9217,53.724,53.7927,176551.0
2021-06-22 11:00:00,62.58,62.74,62.47,62.55,154073.0,53.7842,53.9217,53.6896,53.7584,154073.0
2021-06-22 11:30:00,62.56,62.6,62.36,62.38,107265.0,53.767,53.8013,53.5951,53.6123,107265.0
2021-06-22 12:00:00,62.38,62.38,62.25,62.26,152542.0,53.6123,53.6123,53.5005,53.5091,152542.0
2021-06-22 12:30:00,62.25,62.27,62.19,62.27,90997.0,53.5005,53.5177,53.449,53.5177,90997.0
2021-06-22 13:00:00,62.27,62.45,62.23,62.41,70052.0,53.5177,53.6724,53.4833,53.638,70052.0
2021-06-22 13:30:00,62.4,62.41,62.3,62.36,83824.0,53.6294,53.638,53.5435,53.5951,83824.0
2021-06-22 14:00:00,62.36,62.36,62.22,62.25,79058.0,53.5951,53.5951,53.4747,53.5005,79058.0
2021-06-22 14:30:00,62.25,62.39,62.24,62.35,91164.0,53.5005,53.6209,53.4919,53.5865,91164.0
2021-06-22 15:00:00,62.35,62.44,62.3,62.4,131263.0,53.5865,53.6638,53.5435,53.6294,131263.0
2021-06-22 15:30:00,62.4,62.46,62.03,62.08,713448.0,53.6294,53.681,53.3115,53.3544,713448.0
2021-06-23 09:30:00,62.01,62.06,61.53,61.59,270739.0,53.2943,53.3372,52.8817,52.9333,270739.0
2021-06-23 10:00:00,61.6,61.62,61.37,61.37,292381.0,52.9419,52.9591,52.7442,52.7442,292381.0
2021-06-23 10:30:00,61.38,61.6,61.23,61.49,422665.0,52.7528,52.9419,52.6239,52.8474,422665.0
2021-06-23 11:00:00,61.49,61.58,61.43,61.5,634037.0,52.8474,52.9247,52.7958,52.8559,634037.0
2021-06-23 11:30:00,61.5,61.57,61.44,61.5,190167.0,52.8559,52.9161,52.8044,52.8559,190167.0
2021-06-23 12:00:00,61.5,61.72,61.47,61.65,127869.0,52.8559,53.045,52.8302,52.9849,127869.0
2021-06-23 12:30:00,61.66,61.78,61.62,61.68,100839.0,52.9935,53.0966,52.9591,53.0106,100839.0
2021-06-23 13:00:00,61.67,61.74,61.61,61.71,104073.0,53.0021,53.0622,52.9505,53.0364,104073.0
2021-06-23 13:30:00,61.72,61.78,61.65,61.73,85182.0,53.045,53.0966,52.9849,53.0536,85182.0
2021-06-23 14:00:00,61.73,61.75,61.61,61.61,93678.0,53.0536,53.0708,52.9505,52.9505,93678.0
2021-06-23 14:30:00,61.61,61.67,61.53,61.66,115104.0,52.9505,53.0021,52.8817,52.9935,115104.0
2021-06-23 15:00:00,61.65,61.73,61.57,61.7,248312.0,52.9849,53.0536,52.9161,53.0278,248312.0
2021-06-23 15:30:00,61.7,61.76,61.44,61.46,671670.0,53.0278,53.0794,52.8044,52.8216,671670.0
2021-06-24 09:30:00,61.54,61.58,61.33,61.47,332821.0,52.8903,52.9247,52.7098,52.8302,332821.0
2021-06-24 10:00:00,61.48,61.55,61.41,61.49,258910.0,52.8388,52.8989,52.7786,52.8474,258910.0
2021-06-24 10:30:00,61.5,61.54,61.15,61.16,368144.0,52.8559,52.8903,52.5551,52.5637,368144.0
2021-06-24 11:00:00,61.15,61.26,60.94,60.98,354118.0,52.5551,52.6497,52.3747,52.409,354118.0
2021-06-24 11:30:00,60.98,61.11,60.95,60.97,198270.0,52.409,52.5208,52.3833,52.4004,198270.0
2021-06-24 12:00:00,60.97,61.06,60.92,61.01,135677.0,52.4004,52.4778,52.3575,52.4348,135677.0
2021-06-24 12:30:00,61.01,61.11,60.98,61.11,137893.0,52.4348,52.5208,52.409,52.5208,137893.0
2021-06-24 13:00:00,61.11,61.23,61.06,61.12,211731.0,52.5208,52.6239,52.4778,52.5294,211731.0
2021-06-24 13:30:00,61.12,61.13,61.03,61.08,239107.0,52.5294,52.538,52.452,52.495,239107.0
2021-06-24 14:00:00,61.08,61.17,61.03,61.09,185171.0,52.495,52.5723,52.452,52.5036,185171.0
2021-06-24 14:30:00,61.09,61.16,61.09,61.13,168248.0,52.5036,52.5637,52.5036,52.538,168248.0
2021-06-24 15:00:00,61.12,61.18,61.09,61.11,317431.0,52.5294,52.5809,52.5036,52.5208,317431.0
2021-06-24 15:30:00,61.11,61.16,60.95,60.97,840411.0,52.5208,52.5637,52.3833,52.4004,840411.0
2021-06-25 09:30:00,60.97,61.02,60.59,60.84,419462.0,52.4004,52.4434,52.0739,52.2887,419462.0
2021-06-25 10:00:00,60.84,60.92,60.76,60.84,258014.0,52.2887,52.3575,52.22,52.2887,258014.0
2021-06-25 10:30:00,60.84,60.95,60.8,60.91,155349.0,52.2887,52.3833,52.2543,52.3489,155349.0
2021-06-25 11:00:00,60.91,60.98,60.9,60.95,132050.0,52.3489,52.409,52.3403,52.3833,132050.0
2021-06-25 11:30:00,60.94,61.13,60.91,61.13,125136.0,52.3747,52.538,52.3489,52.538,125136.0
2021-06-25 12:00:00,61.12,61.21,61.01,61.21,154916.0,52.5294,52.6067,52.4348,52.6067,154916.0
2021-06-25 12:30:00,61.2,61.2,61.1,61.19,94544.0,52.5981,52.5981,52.5122,52.5895,94544.0
2021-06-25 13:00:00,61.19,61.28,61.18,61.22,211238.0,52.5895,52.6669,52.5809,52.6153,211238.0
2021-06-25 13:30:00,61.23,61.33,61.21,61.28,200081.0,52.6239,52.7098,52.6067,52.6669,200081.0
2021-06-25 14:00:00,61.27,61.31,61.23,61.3,227919.0,52.6583,52.6927,52.6239,52.6841,227919.0
2021-06-25 14:30:00,61.29,61.31,61.21,61.3,190410.0,52.6755,52.6927,52.6067,52.6841,190410.0
2021-06-25 15:00:00,61.3,61.45,61.29,61.38,182063.0,52.6841,52.813,52.6755,52.7528,182063.0
2021-06-25 15:30:00,61.38,61.6,61.37,61.54,776758.0,52.7528,52.9419,52.7442,52.8903,776758.0
2021-06-28 09:30:00,61.75,61.89,61.58,61.74,260718.0,53.0708,53.1911,52.9247,53.0622,260718.0
2021-06-28 10:00:00,61.74,61.83,61.7,61.81,108478.0,53.0622,53.1396,53.0278,53.1224,108478.0
2021-06-28 10:30:00,61.8,61.92,61.77,61.78,117815.0,53.1138,53.2169,53.088,53.0966,117815.0
2021-06-28 11:00:00,61.78,61.89,61.65,61.68,111392.0,53.0966,53.1911,52.9849,53.0106,111392.0
2021-06-28 11:30:00,61.68,61.82,61.67,61.8,99184.0,53.0106,53.131,53.0021,53.1138,99184.0
2021-06-28 12:00:00,61.8,61.81,61.61,61.61,76953.0,53.1138,53.1224,52.9505,52.9505,76953.0
2021-06-28 12:30:00,61.62,61.62,61.49,61.52,73744.0,52.9591,52.9591,52.8474,52.8731,73744.0
2021-06-28 13:00:00,61.51,61.61,61.51,61.56,106891.0,52.8645,52.9505,52.8645,52.9075,106891.0
2021-06-28 13:30:00,61.57,61.63,61.54,61.62,81753.0,52.9161,52.9677,52.8903,52.9591,81753.0
2021-06-28 14:00:00,61.61,61.65,61.49,61.5,84240.0,52.9505,52.9849,52.8474,52.8559,84240.0
2021-06-28 14:30:00,61.49,61.51,61.36,61.37,90783.0,52.8474,52.8645,52.7356,52.7442,90783.0
2021-06-28 15:00:00,61.37,61.46,61.33,61.45,124336.0,52.7442,52.8216,52.7098,52.813,124336.0
2021-06-28 15:30:00,61.46,61.52,61.39,61.49,394698.0,52.8216,52.8731,52.7614,52.8474,394698.0
2021-06-29 09:30:00,61.22,61.63,61.14,61.54,160987.0,52.6153,52.9677,52.5465,52.8903,160987.0
2021-06-29 10:00:00,61.53,61.67,61.38,61.43,119938.0,52.8817,53.0021,52.7528,52.7958,119938.0
2021-06-29 10:30:00,61.42,61.42,61.17,61.26,165092.0,52.7872,52.7872,52.5723,52.6497,165092.0
2021-06-29 11:00:00,61.26,61.28,61.1,61.17,144013.0,52.6497,52.6669,52.5122,52.5723,144013.0
2021-06-29 11:30:00,61.16,61.25,61.02,61.03,295366.0,52.5637,52.6411,52.4434,52.452,295366.0
2021-06-29 12:00:00,61.03,61.06,60.86,60.91,178489.0,52.452,52.4778,52.3059,52.3489,178489.0
2021-06-29 12:30:00,60.91,60.95,60.88,60.94,93536.0,52.3489,52.3833,52.3231,52.3747,93536.0
2021-06-29 13:00:00,60.95,60.98,60.85,60.87,118639.0,52.3833,52.409,52.2973,52.3145,118639.0
2021-06-29 13:30:00,60.87,60.87,60.68,60.69,165705.0,52.3145,52.3145,52.1512,52.1598,165705.0
2021-06-29 14:00:00,60.68,60.83,60.65,60.7,144278.0,52.1512,52.2801,52.1254,52.1684,144278.0
2021-06-29 14:30:00,60.7,60.7,60.46,60.55,280027.0,52.1684,52.1684,51.9621,52.0395,280027.0
2021-06-29 15:00:00,60.55,60.57,60.37,60.46,297785.0,52.0395,52.0567,51.8848,51.9621,297785.0
2021-06-29 15:30:00,60.46,60.56,60.27,60.46,825251.0,51.9621,52.0481,51.7988,51.9621,825251.0
2021-06-30 09:30:00,60.45,60.62,60.28,60.32,319307.0,51.9535,52.0996,51.8074,51.8418,319307.0
2021-06-30 10:00:00,60.32,60.36,60.11,60.22,470317.0,51.8418,51.8762,51.6613,51.7559,470317.0
2021-06-30 10:30:00,60.23,60.46,60.21,60.26,193391.0,51.7645,51.9621,51.7473,51.7902,193391.0
2021-06-30 11:00:00,60.26,60.41,60.19,60.37,168792.0,51.7902,51.9192,51.7301,51.8848,168792.0
2021-06-30 11:30:00,60.39,60.59,60.34,60.44,185836.0,51.902,52.0739,51.859,51.9449,185836.0
2021-06-30 12:00:00,60.43,60.51,60.37,60.4,86722.0,51.9363,52.0051,51.8848,51.9106,86722.0
2021-06-30 12:30:00,60.39,60.48,60.38,60.42,65783.0,51.902,51.9793,51.8934,51.9277,65783.0
2021-06-30 13:00:00,60.43,60.43,60.23,60.27,85507.0,51.9363,51.9363,51.7645,51.7988,85507.0
2021-06-30 13:30:00,60.26,60.32,60.18,60.3,137343.0,51.7902,51.8418,51.7215,51.8246,137343.0
2021-06-30 14:00:00,60.31,60.39,60.27,60.29,109081.0,51.8332,51.902,51.7988,51.816,109081.0
2021-06-30 14:30:00,60.29,60.44,60.27,60.42,111648.0,51.816,51.9449,51.7988,51.9277,111648.0
2021-06-30 15:00:00,60.42,60.43,60.34,60.39,147789.0,51.9277,51.9363,51.859,51.902,147789.0
2021-06-30 15:30:00,60.39,60.69,60.37,60.51,652813.0,51.902,52.1598,51.8848,52.0051,652813.0
2021-07-01 09:30:00,60.8,60.89,60.6,60.79,292356.0,52.2543,52.3317,52.0824,52.2457,292356.0
2021-07-01 10:00:00,60.79,60.97,60.76,60.92,214429.0,52.2457,52.4004,52.22,52.3575,214429.0
2021-07-01 10:30:00,60.91,61.24,60.91,61.22,350596.0,52.3489,52.6325,52.3489,52.6153,350596.0
2021-07-01 11:00:00,61.22,61.44,61.19,61.42,404811.0,52.6153,52.8044,52.5895,52.7872,404811.0
2021-07-01 11:30:00,61.42,61.56,61.35,61.55,147128.0,52.7872,52.9075,52.727,52.8989,147128.0
2021-07-01 12:00:00,61.57,61.61,61.5,61.53,93947.0,52.9161,52.9505,52.8559,52.8817,93947.0
2021-07-01 12:30:00,61.53,61.65,61.52,61.61,91677.0,52.8817,52.9849,52.8731,52.9505,91677.0
2021-07-01 13:00:00,61.6,61.62,61.54,61.61,96249.0,52.9419,52.9591,52.8903,52.9505,96249.0
2021-07-01 13:30:00,61.6,61.61,61.53,61.55,176448.0,52.9419,52.9505,52.8817,52.8989,176448.0
2021-07-01 14:00:00,61.55,61.59,61.43,61.58,132669.0,52.8989,52.9333,52.7958,52.9247,132669.0
2021-07-01 14:30:00,61.58,61.62,61.53,61.58,96905.0,52.9247,52.9591,52.8817,52.9247,96905.0
2021-07-01 15:00:00,61.58,61.65,61.54,61.58,170937.0,52.9247,52.9849,52.8903,52.9247,170937.0
2021-07-01 15:30:00,61.59,61.61,61.41,61.48,440456.0,52.9333,52.9505,52.7786,52.8388,440456.0
2021-07-02 09:30:00,61.51,61.53,61.25,61.31,228234.0,52.8645,52.8817,52.6411,52.6927,228234.0
2021-07-02 10:00:00,61.3,61.43,61.26,61.31,116053.0,52.6841,52.7958,52.6497,52.6927,116053.0
2021-07-02 10:30:00,61.32,61.52,61.31,61.47,183353.0,52.7012,52.8731,52.6927,52.8302,183353.0
2021-07-02 11:00:00,61.47,61.52,61.4,61.52,118245.0,52.8302,52.8731,52.77,52.8731,118245.0
2021-07-02 11:30:00,61.53,61.53,61.41,61.49,83165.0,52.8817,52.8817,52.7786,52.8474,83165.0
2021-07-02 12:00:00,61.5,61.58,61.48,61.48,120753.0,52.8559,52.9247,52.8388,52.8388,120753.0
2021-07-02 12:30:00,61.48,61.6,61.45,61.57,68009.0,52.8388,52.9419,52.813,52.9161,68009.0
2021-07-02 13:00:00,61.57,61.61,61.47,61.48,74069.0,52.9161,52.9505,52.8302,52.8388,74069.0
2021-07-02 13:30:00,61.48,61.51,61.45,61.46,91716.0,52.8388,52.8645,52.813,52.8216,91716.0
2021-07-02 14:00:00,61.47,61.47,61.39,61.41,79277.0,52.8302,52.8302,52.7614,52.7786,79277.0
2021-07-02 14:30:00,61.41,61.47,61.39,61.43,133348.0,52.7786,52.8302,52.7614,52.7958,133348.0
2021-07-02 15:00:00,61.42,61.55,61.39,61.44,109031.0,52.7872,52.8989,52.7614,52.8044,109031.0
2021-07-02 15:30:00,61.42,61.59,61.38,61.55,405716.0,52.7872,52.9333,52.7528,52.8989,405716.0
2021-07-06 09:30:00,61.52,61.55,61.27,61.3,191155.0,52.8731,52.8989,52.6583,52.6841,191155.0
2021-07-06 10:00:00,61.29,61.4,61.12,61.23,130839.0,52.6755,52.77,52.5294,52.6239,130839.0
2021-07-06 10:30:00,61.22,61.26,61.02,61.03,141961.0,52.6153,52.6497,52.4434,52.452,141961.0
2021-07-06 11:00:00,61.03,61.06,60.76,60.85,195238.0,52.452,52.4778,52.22,52.2973,195238.0
2021-07-06 11:30:00,60.85,61.06,60.85,61.04,138324.0,52.2973,52.4778,52.2973,52.4606,138324.0
2021-07-06 12:00:00,61.03,61.23,61.01,61.17,123247.0,52.452,52.6239,52.4348,52.5723,123247.0
2021-07-06 12:30:00,61.17,61.2,61.04,61.11,106371.0,52.5723,52.5981,52.4606,52.5208,106371.0
2021-07-06 13:00:00,61.11,61.16,61.05,61.06,101520.0,52.5208,52.5637,52.4692,52.4778,101520.0
2021-07-06 13:30:00,61.06,61.16,61.02,61.13,71874.0,52.4778,52.5637,52.4434,52.538,71874.0
2021-07-06 14:00:00,61.13,61.3,61.12,61.29,54841.0,52.538,52.6841,52.5294,52.6755,54841.0
2021-07-06 14:30:00,61.3,61.37,61.28,61.29,67692.0,52.6841,52.7442,52.6669,52.6755,67692.0
2021-07-06 15:00:00,61.29,61.43,61.28,61.35,95142.0,52.6755,52.7958,52.6669,52.727,95142.0
2021-07-06 15:30:00,61.35,61.67,61.35,61.63,558780.0,52.727,53.0021,52.727,52.9677,558780.0
2021-07-07 09:30:00,61.5,61.64,61.19,61.3,256325.0,52.8559,52.9763,52.5895,52.6841,256325.0
2021-07-07 10:00:00,61.31,61.53,61.31,61.53,154635.0,52.6927,52.8817,52.6927,52.8817,154635.0
2021-07-07 10:30:00,61.52,61.7,61.32,61.66,326834.0,52.8731,53.0278,52.7012,52.9935,326834.0
2021-07-07 11:00:00,61.66,61.68,61.48,61.66,98451.0,52.9935,53.0106,52.8388,52.9935,98451.0
2021-07-07 11:30:00,61.65,61.77,61.54,61.58,94893.0,52.9849,53.088,52.8903,52.9247,94893.0
2021-07-07 12:00:00,61.59,61.69,61.55,61.62,67957.0,52.9333,53.0192,52.8989,52.9591,67957.0
2021-07-07 12:30:00,61.63,61.67,61.56,61.66,74176.0,52.9677,53.0021,52.9075,52.9935,74176.0
2021-07-07 13:00:00,61.64,61.66,61.44,61.47,102008.0,52.9763,52.9935,52.8044,52.8302,102008.0
2021-07-07 13:30:00,61.47,61.75,61.47,61.68,239658.0,52.8302,53.0708,52.8302,53.0106,239658.0
2021-07-07 14:00:00,61.68,61.69,61.52,61.54,93811.0,53.0106,53.0192,52.8731,52.8903,93811.0
2021-07-07 14:30:00,61.53,61.6,61.52,61.56,111366.0,52.8817,52.9419,52.8731,52.9075,111366.0
2021-07-07 15:00:00,61.56,61.63,61.5,61.61,179375.0,52.9075,52.9677,52.8559,52.9505,179375.0
2021-07-07 15:30:00,61.61,61.72,61.58,61.71,303638.0,52.9505,53.045,52.9247,53.0364,303638.0
2021-07-08 09:30:00,61.4,61.82,61.29,61.78,302122.0,52.77,53.131,52.6755,53.0966,302122.0
2021-07-08 10:00:00,61.78,61.79,61.41,61.59,201347.0,53.0966,53.1052,52.7786,52.9333,201347.0
2021-07-08 10:30:00,61.61,61.83,61.56,61.82,162951.0,52.9505,53.1396,52.9075,53.131,162951.0
2021-07-08 11:00:00,61.82,61.84,61.64,61.66,147437.0,53.131,53.1482,52.9763,52.9935,147437.0
2021-07-08 11:30:00,61.65,61.81,61.61,61.7,127816.0,52.9849,53.1224,52.9505,53.0278,127816.0
2021-07-08 12:00:00,61.7,61.76,61.58,61.69,112608.0,53.0278,53.0794,52.9247,53.0192,112608.0
2021-07-08 12:30:00,61.69,61.79,61.66,61.79,94780.0,53.0192,53.1052,52.9935,53.1052,94780.0
2021-07-08 13:00:00,61.79,61.79,61.59,61.66,127593.0,53.1052,53.1052,52.9333,52.9935,127593.0
2021-07-08 13:30:00,61.67,61.68,61.51,61.56,140826.0,53.0021,53.0106,52.8645,52.9075,140826.0
2021-07-08 14:00:00,61.55,61.68,61.52,61.67,115636.0,52.8989,53.0106,52.8731,53.0021,115636.0
2021-07-08 14:30:00,61.67,61.72,61.57,61.65,125666.0,53.0021,53.045,52.9161,52.9849,125666.0
2021-07-08 15:00:00,61.66,61.69,61.53,61.62,156234.0,52.9935,53.0192,52.8817,52.9591,156234.0
2021-07-08 15:30:00,61.62,61.65,61.39,61.55,557427.0,52.9591,52.9849,52.7614,52.8989,557427.0
2021-07-09 09:30:00,61.66,61.78,61.52,61.55,229484.0,52.9935,53.0966,52.8731,52.8989,229484.0
2021-07-09 10:00:00,61.55,61.66,61.52,61.54,106681.0,52.8989,52.9935,52.8731,52.8903,106681.0
2021-07-09 10:30:00,61.54,61.54,61.11,61.12,172241.0,52.8903,52.8903,52.5208,52.5294,172241.0
2021-07-09 11:00:00,61.12,61.28,61.05,61.26,182070.0,52.5294,52.6669,52.4692,52.6497,182070.0
2021-07-09 11:30:00,61.26,61.34,61.21,61.25,222963.0,52.6497,52.7184,52.6067,52.6411,222963.0
2021-07-09 12:00:00,61.25,61.31,61.1,61.12,100119.0,52.6411,52.6927,52.5122,52.5294,100119.0
2021-07-09 12:30:00,61.12,61.18,61.08,61.1,96209.0,52.5294,52.5809,52.495,52.5122,96209.0
2021-07-09 13:00:00,61.11,61.26,61.11,61.18,143233.0,52.5208,52.6497,52.5208,52.5809,143233.0
2021-07-09 13:30:00,61.18,61.26,61.11,61.23,127090.0,52.5809,52.6497,52.5208,52.6239,127090.0
2021-07-09 14:00:00,61.24,61.34,61.22,61.3,172121.0,52.6325,52.7184,52.6153,52.6841,172121.0
2021-07-09 14:30:00,61.31,61.43,61.29,61.43,151275.0,52.6927,52.7958,52.6755,52.7958,151275.0
2021-07-09 15:00:00,61.42,61.49,61.35,61.41,185350.0,52.7872,52.8474,52.727,52.7786,185350.0
2021-07-09 15:30:00,61.41,61.5,61.31,61.46,759550.0,52.7786,52.8559,52.6927,52.8216,759550.0
2021-07-12 09:30:00,61.34,61.46,61.15,61.29,190885.0,52.7184,52.8216,52.5551,52.6755,190885.0
2021-07-12 10:00:00,61.29,61.58,61.27,61.53,174242.0,52.6755,52.9247,52.6583,52.8817,174242.0
2021-07-12 10:30:00,61.53,61.67,61.47,61.53,172852.0,52.8817,53.0021,52.8302,52.8817,172852.0
2021-07-12 11:00:00,61.53,61.61,61.47,61.6,108897.0,52.8817,52.9505,52.8302,52.9419,108897.0
2021-07-12 11:30:00,61.6,61.61,61.42,61.5,78491.0,52.9419,52.9505,52.7872,52.8559,78491.0
2021-07-12 12:00:00,61.51,61.62,61.5,61.54,119951.0,52.8645,52.9591,52.8559,52.8903,119951.0
2021-07-12 12:30:00,61.54,61.64,61.53,61.63,87183.0,52.8903,52.9763,52.8817,52.9677,87183.0
2021-07-12 13:00:00,61.63,61.76,61.63,61.73,83960.0,52.9677,53.0794,52.9677,53.0536,83960.0
2021-07-12 13:30:00,61.73,61.75,61.64,61.7,89227.0,53.0536,53.0708,52.9763,53.0278,89227.0
2021-07-12 14:00:00,61.7,61.72,61.59,61.64,91320.0,53.0278,53.045,52.9333,52.9763,91320.0
2021-07-12 14:30:00,61.64,61.7,61.63,61.65,81903.0,52.9763,53.0278,52.9677,52.9849,81903.0
2021-07-12 15:00:00,61.65,61.69,61.6,61.68,118565.0,52.9849,53.0192,52.9419,53.0106,118565.0
2021-07-12 15:30:00,61.68,61.89,61.6,61.81,611132.0,53.0106,53.1911,52.9419,53.1224,611132.0
2021-07-13 09:30:00,61.72,61.84,61.56,61.68,143174.0,53.045,53.1482,52.9075,53.0106,143174.0
2021-07-13 10:00:00,61.69,61.79,61.59,61.68,91088.0,53.0192,53.1052,52.9333,53.0106,91088.0
2021-07-13 10:30:00,61.68,61.73,61.51,61.59,77523.0,53.0106,53.0536,52.8645,52.9333,77523.0
2021-07-13 11:00:00,61.61,61.66,61.52,61.52,78341.0,52.9505,52.9935,52.8731,52.8731,78341.0
2021-07-13 11:30:00,61.52,61.63,61.49,61.52,85030.0,52.8731,52.9677,52.8474,52.8731,85030.0
2021-07-13 12:00:00,61.51,61.61,61.5,61.6,66674.0,52.8645,52.9505,52.8559,52.9419,66674.0
2021-07-13 12:30:00,61.6,61.7,61.54,61.69,59419.0,52.9419,53.0278,52.8903,53.0192,59419.0
2021-07-13 13:00:00,61.68,61.69,61.59,61.64,72551.0,53.0106,53.0192,52.9333,52.9763,72551.0
2021-07-13 13:30:00,61.65,61.73,61.64,61.66,84013.0,52.9849,53.0536,52.9763,52.9935,84013.0
2021-07-13 14:00:00,61.66,61.67,61.56,61.57,86469.0,52.9935,53.0021,52.9075,52.9161,86469.0
2021-07-13 14:30:00,61.56,61.56,61.46,61.49,105547.0,52.9075,52.9075,52.8216,52.8474,105547.0
2021-07-13 15:00:00,61.5,61.51,61.12,61.26,230036.0,52.8559,52.8645,52.5294,52.6497,230036.0
2021-07-13 15:30:00,61.26,61.38,61.17,61.34,468642.0,52.6497,52.7528,52.5723,52.7184,468642.0
2021-07-14 09:30:00,61.32,61.38,61.13,61.2,219301.0,52.7012,52.7528,52.538,52.5981,219301.0
2021-07-14 10:00:00,61.21,61.41,61.05,61.4,147401.0,52.6067,52.7786,52.4692,52.77,147401.0
2021-07-14 10:30:00,61.39,61.59,61.36,61.55,111885.0,52.7614,52.9333,52.7356,52.8989,111885.0
2021-07-14 11:00:00,61.55,61.68,61.4,61.63,99945.0,52.8989,53.0106,52.77,52.9677,99945.0
2021-07-14 11:30:00,61.61,61.8,61.56,61.8,76685.0,52.9505,53.1138,52.9075,53.1138,76685.0
2021-07-14 12:00:00,61.81,61.93,61.76,61.91,94855.0,53.1224,53.2255,53.0794,53.2083,94855.0
2021-07-14 12:30:00,61.91,61.91,61.76,61.81,70062.0,53.2083,53.2083,53.0794,53.1224,70062.0
2021-07-14 13:00:00,61.82,61.97,61.78,61.95,79070.0,53.131,53.2599,53.0966,53.2427,79070.0
2021-07-14 13:30:00,61.96,62.09,61.95,62.07,88537.0,53.2513,53.363,53.2427,53.3458,88537.0
2021-07-14 14:00:00,62.08,62.14,61.99,62.05,119381.0,53.3544,53.406,53.2771,53.3286,119381.0
2021-07-14 14:30:00,62.06,62.08,61.96,61.99,97533.0,53.3372,53.3544,53.2513,53.2771,97533.0
2021-07-14 15:00:00,61.99,62.03,61.87,61.93,141817.0,53.2771,53.3115,53.1739,53.2255,141817.0
2021-07-14 15:30:00,61.93,62.02,61.81,61.91,636092.0,53.2255,53.3029,53.1224,53.2083,636092.0
2021-07-15 09:30:00,61.56,61.92,61.56,61.72,274582.0,52.9075,53.2169,52.9075,53.045,274582.0
2021-07-15 10:00:00,61.71,62.05,61.71,61.94,282787.0,53.0364,53.3286,53.0364,53.2341,282787.0
2021-07-15 10:30:00,61.94,62.09,61.93,61.98,142418.0,53.2341,53.363,53.2255,53.2685,142418.0
2021-07-15 11:00:00,61.98,62.02,61.82,61.87,108915.0,53.2685,53.3029,53.131,53.1739,108915.0
2021-07-15 11:30:00,61.88,62.17,61.86,62.11,78044.0,53.1825,53.4318,53.1653,53.3802,78044.0
2021-07-15 12:00:00,62.1,62.27,62.04,62.24,109259.0,53.3716,53.5177,53.32,53.4919,109259.0
2021-07-15 12:30:00,62.24,62.34,62.21,62.29,77096.0,53.4919,53.5779,53.4662,53.5349,77096.0
2021-07-15 13:00:00,62.29,62.43,62.29,62.41,159294.0,53.5349,53.6552,53.5349,53.638,159294.0
2021-07-15 13:30:00,62.41,62.49,62.37,62.47,182547.0,53.638,53.7068,53.6037,53.6896,182547.0
2021-07-15 14:00:00,62.47,62.48,62.36,62.46,211361.0,53.6896,53.6982,53.5951,53.681,211361.0
2021-07-15 14:30:00,62.45,62.51,62.38,62.51,373769.0,53.6724,53.724,53.6123,53.724,373769.0
2021-07-15 15:00:00,62.51,62.62,62.43,62.6,153904.0,53.724,53.8185,53.6552,53.8013,153904.0
2021-07-15 15:30:00,62.6,62.72,62.54,62.66,456876.0,53.8013,53.9045,53.7498,53.8529,456876.0
2021-07-16 09:30:00,62.74,63.04,62.57,62.99,327789.0,53.9217,54.1795,53.7756,54.1365,327789.0
2021-07-16 10:00:00,63.0,63.24,62.81,62.94,196778.0,54.1451,54.3514,53.9818,54.0936,196778.0
2021-07-16 10:30:00,62.94,63.02,62.78,62.88,127905.0,54.0936,54.1623,53.956,54.042,127905.0
2021-07-16 11:00:00,62.88,63.03,62.84,62.93,151080.0,54.042,54.1709,54.0076,54.085,151080.0
2021-07-16 11:30:00,62.94,63.1,62.92,63.05,165212.0,54.0936,54.2311,54.0764,54.1881,165212.0
2021-07-16 12:00:00,63.05,63.36,63.04,63.27,200564.0,54.1881,54.4545,54.1795,54.3772,200564.0
2021-07-16 12:30:00,63.26,63.3,63.22,63.24,107816.0,54.3686,54.403,54.3342,54.3514,107816.0
2021-07-16 13:00:00,63.24,63.38,63.22,63.31,95969.0,54.3514,54.4717,54.3342,54.4115,95969.0
2021-07-16 13:30:00,63.3,63.33,63.14,63.28,158245.0,54.403,54.4287,54.2654,54.3858,158245.0
2021-07-16 14:00:00,63.28,63.36,63.26,63.34,129668.0,54.3858,54.4545,54.3686,54.4373,129668.0
2021-07-16 14:30:00,63.35,63.44,63.25,63.44,325582.0,54.4459,54.5233,54.36,54.5233,325582.0
2021-07-16 15:00:00,63.44,63.44,63.22,63.3,173198.0,54.5233,54.5233,54.3342,54.403,173198.0
2021-07-16 15:30:00,63.3,63.38,63.04,63.11,609132.0,54.403,54.4717,54.1795,54.2397,609132.0
2021-07-19 09:30:00,62.93,63.63,62.86,63.48,758678.0,54.085,54.6866,54.0248,54.5577,758678.0
2021-07-19 10:00:00,63.49,63.5,62.88,63.13,696912.0,54.5662,54.5748,54.042,54.2568,696912.0
2021-07-19 10:30:00,63.13,63.13,62.69,62.77,429386.0,54.2568,54.2568,53.8787,53.9474,429386.0
2021-07-19 11:00:00,62.79,62.94,62.64,62.73,298747.0,53.9646,54.0936,53.8357,53.9131,298747.0
2021-07-19 11:30:00,62.73,62.77,62.53,62.68,482008.0,53.9131,53.9474,53.7412,53.8701,482008.0
2021-07-19 12:00:00,62.67,62.67,62.15,62.29,317059.0,53.8615,53.8615,53.4146,53.5349,317059.0
2021-07-19 12:30:00,62.28,62.33,62.2,62.21,221805.0,53.5263,53.5693,53.4576,53.4662,221805.0
2021-07-19 13:00:00,62.21,62.23,61.99,62.0,229609.0,53.4662,53.4833,53.2771,53.2857,229609.0
2021-07-19 13:30:00,61.99,62.07,61.81,62.06,207133.0,53.2771,53.3458,53.1224,53.3372,207133.0
2021-07-19 14:00:00,62.07,62.38,62.06,62.31,259419.0,53.3458,53.6123,53.3372,53.5521,259419.0
2021-07-19 14:30:00,62.31,62.31,62.0,62.13,196762.0,53.5521,53.5521,53.2857,53.3974,196762.0
2021-07-19 15:00:00,62.12,62.34,62.03,62.22,259814.0,53.3888,53.5779,53.3115,53.4747,259814.0
2021-07-19 15:30:00,62.21,62.83,62.21,62.81,1036705.0,53.4662,53.999,53.4662,53.9818,1036705.0
2021-07-20 09:30:00,63.0,63.8,62.9,63.75,347728.0,54.1451,54.8327,54.0592,54.7897,347728.0
2021-07-20 10:00:00,63.74,63.95,63.43,63.48,256121.0,54.7811,54.9616,54.5147,54.5577,256121.0
2021-07-20 10:30:00,63.48,63.52,63.25,63.39,218144.0,54.5577,54.592,54.36,54.4803,218144.0
2021-07-20 11:00:00,63.4,63.47,63.12,63.12,142378.0,54.4889,54.5491,54.2483,54.2483,142378.0
2021-07-20 11:30:00,63.13,63.32,63.09,63.32,148245.0,54.2568,54.4201,54.2225,54.4201,148245.0
2021-07-20 12:00:00,63.32,63.34,63.18,63.21,124689.0,54.4201,54.4373,54.2998,54.3256,124689.0
2021-07-20 12:30:00,63.21,63.32,63.19,63.24,125240.0,54.3256,54.4201,54.3084,54.3514,125240.0
2021-07-20 13:00:00,63.23,63.28,63.12,63.15,122956.0,54.3428,54.3858,54.2483,54.274,122956.0
2021-07-20 13:30:00,63.15,63.36,63.15,63.31,114981.0,54.274,54.4545,54.274,54.4115,114981.0
2021-07-20 14:00:00,63.31,63.34,63.07,63.12,244046.0,54.4115,54.4373,54.2053,54.2483,244046.0
2021-07-20 14:30:00,63.12,63.22,62.93,62.97,215805.0,54.2483,54.3342,54.085,54.1193,215805.0
2021-07-20 15:00:00,62.97,63.06,62.84,62.87,243163.0,54.1193,54.1967,54.0076,54.0334,243163.0
2021-07-20 15:30:00,62.86,62.96,62.8,62.95,507768.0,54.0248,54.1107,53.9732,54.1021,507768.0
2021-07-21 09:30:00,63.04,63.24,62.77,63.07,320135.0,54.1795,54.3514,53.9474,54.2053,320135.0
2021-07-21 10:00:00,63.06,63.32,63.06,63.2,212747.0,54.1967,54.4201,54.1967,54.317,212747.0
2021-07-21 10:30:00,63.19,63.61,63.18,63.55,257972.0,54.3084,54.6694,54.2998,54.6178,257972.0
2021-07-21 11:00:00,63.55,63.6,63.24,63.27,374312.0,54.6178,54.6608,54.3514,54.3772,374312.0
2021-07-21 11:30:00,63.28,63.45,63.15,63.34,140739.0,54.3858,54.5319,54.274,54.4373,140739.0
2021-07-21 12:00:00,63.34,63.34,63.11,63.13,142307.0,54.4373,54.4373,54.2397,54.2568,142307.0
2021-07-21 12:30:00,63.12,63.26,63.09,63.23,103340.0,54.2483,54.3686,54.2225,54.3428,103340.0
2021-07-21 13:00:00,63.23,63.24,63.03,63.11,114804.0,54.3428,54.3514,54.1709,54.2397,114804.0
2021-07-21 13:30:00,63.11,63.21,63.05,63.1,101459.0,54.2397,54.3256,54.1881,54.2311,101459.0
2021-07-21 14:00:00,63.11,63.16,63.02,63.05,118328.0,54.2397,54.2826,54.1623,54.1881,118328.0
2021-07-21 14:30:00,63.05,63.23,63.05,63.1,162308.0,54.1881,54.3428,54.1881,54.2311,162308.0
2021-07-21 15:00:00,63.1,63.1,62.89,62.94,126725.0,54.2311,54.2311,54.0506,54.0936,126725.0
2021-07-21 15:30:00,62.93,62.98,62.75,62.81,549626.0,54.085,54.1279,53.9303,53.9818,549626.0
2021-07-22 09:30:00,62.89,63.28,62.86,63.25,322153.0,54.0506,54.3858,54.0248,54.36,322153.0
2021-07-22 10:00:00,63.25,63.34,62.82,62.89,271837.0,54.36,54.4373,53.9904,54.0506,271837.0
2021-07-22 10:30:00,62.88,63.19,62.88,63.19,149465.0,54.042,54.3084,54.042,54.3084,149465.0
2021-07-22 11:00:00,63.18,63.4,63.15,63.33,272832.0,54.2998,54.4889,54.274,54.4287,272832.0
2021-07-22 11:30:00,63.32,63.38,63.07,63.26,314891.0,54.4201,54.4717,54.2053,54.3686,314891.0
2021-07-22 12:00:00,63.25,63.3,63.1,63.1,247232.0,54.36,54.403,54.2311,54.2311,247232.0
2021-07-22 12:30:00,63.1,63.23,63.06,63.22,331469.0,54.2311,54.3428,54.1967,54.3342,331469.0
2021-07-22 13:00:00,63.22,63.22,63.06,63.16,95536.0,54.3342,54.3342,54.1967,54.2826,95536.0
2021-07-22 13:30:00,63.15,63.2,63.03,63.19,218333.0,54.274,54.317,54.1709,54.3084,218333.0
2021-07-22 14:00:00,63.18,63.2,62.96,62.99,208434.0,54.2998,54.317,54.1107,54.1365,208434.0
2021-07-22 14:30:00,62.99,63.15,62.97,63.07,100562.0,54.1365,54.274,54.1193,54.2053,100562.0
2021-07-22 15:00:00,63.07,63.08,62.94,62.95,102662.0,54.2053,54.2139,54.0936,54.1021,102662.0
2021-07-22 15:30:00,62.95,63.13,62.89,62.99,482074.0,54.1021,54.2568,54.0506,54.1365,482074.0
2021-07-23 09:30:00,63.07,63.36,63.0,63.24,255625.0,54.2053,54.4545,54.1451,54.3514,255625.0
2021-07-23 10:00:00,63.25,63.43,63.2,63.22,150856.0,54.36,54.5147,54.317,54.3342,150856.0
2021-07-23 10:30:00,63.24,63.45,63.14,63.41,137680.0,54.3514,54.5319,54.2654,54.4975,137680.0
2021-07-23 11:00:00,63.41,63.57,63.41,63.5,118095.0,54.4975,54.635,54.4975,54.5748,118095.0
2021-07-23 11:30:00,63.51,63.55,63.23,63.25,116608.0,54.5834,54.6178,54.3428,54.36,116608.0
2021-07-23 12:00:00,63.25,63.49,63.25,63.46,87180.0,54.36,54.5662,54.36,54.5405,87180.0
2021-07-23 12:30:00,63.46,63.62,63.46,63.59,73582.0,54.5405,54.678,54.5405,54.6522,73582.0
2021-07-23 13:00:00,63.58,63.66,63.55,63.58,75677.0,54.6436,54.7124,54.6178,54.6436,75677.0
2021-07-23 13:30:00,63.59,63.65,63.56,63.59,113371.0,54.6522,54.7038,54.6264,54.6522,113371.0
2021-07-23 14:00:00,63.59,63.74,63.57,63.67,176749.0,54.6522,54.7811,54.635,54.7209,176749.0
2021-07-23 14:30:00,63.66,63.83,63.65,63.8,129455.0,54.7124,54.8585,54.7038,54.8327,129455.0
2021-07-23 15:00:00,63.8,63.86,63.72,63.84,186016.0,54.8327,54.8842,54.7639,54.8671,186016.0
2021-07-23 15:30:00,63.84,63.98,63.83,63.85,412345.0,54.8671,54.9874,54.8585,54.8756,412345.0
2021-07-26 09:30:00,63.9,64.13,63.71,63.71,197194.0,54.9186,55.1163,54.7553,54.7553,197194.0
2021-07-26 10:00:00,63.7,63.85,63.53,63.81,190423.0,54.7467,54.8756,54.6006,54.8413,190423.0
2021-07-26 10:30:00,63.81,63.9,63.69,63.86,166322.0,54.8413,54.9186,54.7381,54.8842,166322.0
2021-07-26 11:00:00,63.86,63.87,63.71,63.77,206454.0,54.8842,54.8928,54.7553,54.8069,206454.0
2021-07-26 11:30:00,63.77,63.91,63.71,63.9,121855.0,54.8069,54.9272,54.7553,54.9186,121855.0
2021-07-26 12:00:00,63.89,63.91,63.77,63.84,141318.0,54.91,54.9272,54.8069,54.8671,141318.0
2021-07-26 12:30:00,63.84,63.96,63.84,63.92,118223.0,54.8671,54.9702,54.8671,54.9358,118223.0
2021-07-26 13:00:00,63.92,63.97,63.83,63.86,107282.0,54.9358,54.9788,54.8585,54.8842,107282.0
2021-07-26 13:30:00,63.86,63.89,63.7,63.73,427924.0,54.8842,54.91,54.7467,54.7725,427924.0
2021-07-26 14:00:00,63.72,63.76,63.64,63.71,106443.0,54.7639,54.7983,54.6952,54.7553,106443.0
2021-07-26 14:30:00,63.71,63.75,63.6,63.74,100355.0,54.7553,54.7897,54.6608,54.7811,100355.0
2021-07-26 15:00:00,63.74,63.76,63.49,63.53,220324.0,54.7811,54.7983,54.5662,54.6006,220324.0
2021-07-26 15:30:00,63.53,63.75,63.51,63.72,710047.0,54.6006,54.7897,54.5834,54.7639,710047.0
2021-07-27 09:30:00,63.58,63.67,63.24,63.67,321426.0,54.6436,54.7209,54.3514,54.7209,321426.0
2021-07-27 10:00:00,63.67,63.94,63.65,63.75,277453.0,54.7209,54.953,54.7038,54.7897,277453.0
2021-07-27 10:30:00,63.75,63.99,63.73,63.84,330906.0,54.7897,54.996,54.7725,54.8671,330906.0
2021-07-27 11:00:00,63.84,64.42,63.81,64.34,639765.0,54.8671,55.3655,54.8413,55.2968,639765.0
2021-07-27 11:30:00,64.32,64.54,64.22,64.46,246169.0,55.2796,55.4687,55.1936,55.3999,246169.0
2021-07-27 12:00:00,64.46,64.59,64.35,64.46,268197.0,55.3999,55.5116,55.3054,55.3999,268197.0
2021-07-27 12:30:00,64.47,64.71,64.43,64.56,215605.0,55.4085,55.6148,55.3741,55.4859,215605.0
2021-07-27 13:00:00,64.56,64.83,64.52,64.74,166721.0,55.4859,55.7179,55.4515,55.6406,166721.0
2021-07-27 13:30:00,64.74,64.76,64.6,64.72,160374.0,55.6406,55.6577,55.5202,55.6234,160374.0
2021-07-27 14:00:00,64.7,64.79,64.64,64.78,148414.0,55.6062,55.6835,55.5546,55.6749,148414.0
2021-07-27 14:30:00,64.78,64.78,64.5,64.53,215036.0,55.6749,55.6749,55.4343,55.4601,215036.0
2021-07-27 15:00:00,64.52,64.58,64.42,64.46,200105.0,55.4515,55.503,55.3655,55.3999,200105.0
2021-07-27 15:30:00,64.45,64.55,64.32,64.55,524412.0,55.3913,55.4773,55.2796,55.4773,524412.0
2021-07-28 09:30:00,64.71,64.71,64.27,64.31,374615.0,55.6148,55.6148,55.2366,55.271,374615.0
2021-07-28 10:00:00,64.32,64.38,63.9,64.24,456454.0,55.2796,55.3312,54.9186,55.2108,456454.0
2021-07-28 10:30:00,64.24,64.38,63.96,64.02,241803.0,55.2108,55.3312,54.9702,55.0218,241803.0
2021-07-28 11:00:00,64.01,64.02,63.69,63.88,238169.0,55.0132,55.0218,54.7381,54.9014,238169.0
2021-07-28 11:30:00,63.87,64.04,63.83,63.93,182374.0,54.8928,55.0389,54.8585,54.9444,182374.0
2021-07-28 12:00:00,63.95,63.97,63.62,63.64,196832.0,54.9616,54.9788,54.678,54.6952,196832.0
2021-07-28 12:30:00,63.65,63.75,63.59,63.71,193523.0,54.7038,54.7897,54.6522,54.7553,193523.0
2021-07-28 13:00:00,63.71,63.77,63.63,63.65,191361.0,54.7553,54.8069,54.6866,54.7038,191361.0
2021-07-28 13:30:00,63.66,63.79,63.62,63.77,152313.0,54.7124,54.8241,54.678,54.8069,152313.0
2021-07-28 14:00:00,63.76,64.08,63.55,64.02,231198.0,54.7983,55.0733,54.6178,55.0218,231198.0
2021-07-28 14:30:00,64.02,64.13,63.94,64.05,224028.0,55.0218,55.1163,54.953,55.0475,224028.0
2021-07-28 15:00:00,64.05,64.06,63.88,63.96,309498.0,55.0475,55.0561,54.9014,54.9702,309498.0
2021-07-28 15:30:00,63.95,64.09,63.95,63.97,775581.0,54.9616,55.0819,54.9616,54.9788,775581.0
2021-07-29 09:30:00,63.79,64.64,63.68,64.56,513596.0,54.8241,55.5546,54.7295,55.4859,513596.0
2021-07-29 10:00:00,64.56,64.58,63.87,64.23,437420.0,55.4859,55.503,54.8928,55.2022,437420.0
2021-07-29 10:30:00,64.24,64.41,64.09,64.31,166750.0,55.2108,55.3569,55.0819,55.271,166750.0
2021-07-29 11:00:00,64.32,64.51,64.28,64.36,161690.0,55.2796,55.4429,55.2452,55.314,161690.0
2021-07-29 11:30:00,64.37,64.5,64.3,64.47,103965.0,55.3226,55.4343,55.2624,55.4085,103965.0
2021-07-29 12:00:00,64.46,64.6,64.44,64.53,80752.0,55.3999,55.5202,55.3827,55.4601,80752.0
2021-07-29 12:30:00,64.53,64.69,64.5,64.57,83014.0,55.4601,55.5976,55.4343,55.4944,83014.0
2021-07-29 13:00:00,64.59,64.66,64.5,64.56,132883.0,55.5116,55.5718,55.4343,55.4859,132883.0
2021-07-29 13:30:00,64.55,64.6,64.44,64.48,182823.0,55.4773,55.5202,55.3827,55.4171,182823.0
2021-07-29 14:00:00,64.49,64.53,64.42,64.44,125090.0,55.4257,55.4601,55.3655,55.3827,125090.0
2021-07-29 14:30:00,64.44,64.57,64.41,64.55,145250.0,55.3827,55.4944,55.3569,55.4773,145250.0
2021-07-29 15:00:00,64.55,64.63,64.45,64.55,147520.0,55.4773,55.546,55.3913,55.4773,147520.0
2021-07-29 15:30:00,64.55,64.55,64.37,64.45,510683.0,55.4773,55.4773,55.3226,55.3913,510683.0
2021-07-30 09:30:00,64.19,64.87,64.19,64.56,412964.0,55.1679,55.7523,55.1679,55.4859,412964.0
2021-07-30 10:00:00,64.56,64.56,64.05,64.11,325027.0,55.4859,55.4859,55.0475,55.0991,325027.0
2021-07-30 10:30:00,64.09,64.39,64.06,64.38,260529.0,55.0819,55.3397,55.0561,55.3312,260529.0
2021-07-30 11:00:00,64.38,64.44,64.3,64.38,254538.0,55.3312,55.3827,55.2624,55.3312,254538.0
2021-07-30 11:30:00,64.38,64.39,64.06,64.09,248285.0,55.3312,55.3397,55.0561,55.0819,248285.0
2021-07-30 12:00:00,64.08,64.28,64.06,64.27,195038.0,55.0733,55.2452,55.0561,55.2366,195038.0
2021-07-30 12:30:00,64.27,64.4,64.24,64.27,183246.0,55.2366,55.3483,55.2108,55.2366,183246.0
2021-07-30 13:00:00,64.27,64.29,64.05,64.06,129522.0,55.2366,55.2538,55.0475,55.0561,129522.0
2021-07-30 13:30:00,64.06,64.22,64.06,64.08,133352.0,55.0561,55.1936,55.0561,55.0733,133352.0
2021-07-30 14:00:00,64.08,64.09,63.86,63.89,195610.0,55.0733,55.0819,54.8842,54.91,195610.0
2021-07-30 14:30:00,63.88,63.96,63.72,63.8,218874.0,54.9014,54.9702,54.7639,54.8327,218874.0
2021-07-30 15:00:00,63.81,64.03,63.8,63.9,234083.0,54.8413,55.0303,54.8327,54.9186,234083.0
2021-07-30 15:30:00,63.91,63.93,63.71,63.87,808241.0,54.9272,54.9444,54.7553,54.8928,808241.0
2021-08-02 09:30:00,63.99,64.15,63.78,63.8,342072.0,54.996,55.1335,54.8155,54.8327,342072.0
2021-08-02 10:00:00,63.79,64.37,63.74,64.34,280626.0,54.8241,55.3226,54.7811,55.2968,280626.0
2021-08-02 10:30:00,64.36,64.37,63.98,64.08,157517.0,55.314,55.3226,54.9874,55.0733,157517.0
2021-08-02 11:00:00,64.08,64.37,64.08,64.34,118665.0,55.0733,55.3226,55.0733,55.2968,118665.0
2021-08-02 11:30:00,64.34,64.42,64.26,64.33,176388.0,55.2968,55.3655,55.228,55.2882,176388.0
2021-08-02 12:00:00,64.33,64.4,64.18,64.24,152988.0,55.2882,55.3483,55.1593,55.2108,152988.0
2021-08-02 12:30:00,64.24,64.31,64.15,64.19,122017.0,55.2108,55.271,55.1335,55.1679,122017.0
2021-08-02 13:00:00,64.17,64.21,64.08,64.12,102794.0,55.1507,55.185,55.0733,55.1077,102794.0
2021-08-02 13:30:00,64.12,64.13,63.98,64.06,122584.0,55.1077,55.1163,54.9874,55.0561,122584.0
2021-08-02 14:00:00,64.06,64.15,64.01,64.06,127133.0,55.0561,55.1335,55.0132,55.0561,127133.0
2021-08-02 14:30:00,64.06,64.16,64.06,64.09,169957.0,55.0561,55.1421,55.0561,55.0819,169957.0
2021-08-02 15:00:00,64.09,64.13,63.94,64.09,216251.0,55.0819,55.1163,54.953,55.0819,216251.0
2021-08-02 15:30:00,64.1,64.17,63.98,64.09,523791.0,55.0905,55.1507,54.9874,55.0819,523791.0
2021-08-03 09:30:00,64.1,64.24,63.69,64.23,443428.0,55.0905,55.2108,54.7381,55.2022,443428.0
2021-08-03 10:00:00,64.23,64.39,64.13,64.15,238409.0,55.2022,55.3397,55.1163,55.1335,238409.0
2021-08-03 10:30:00,64.16,64.42,64.14,64.26,266243.0,55.1421,55.3655,55.1249,55.228,266243.0
2021-08-03 11:00:00,64.26,64.39,64.12,64.39,183277.0,55.228,55.3397,55.1077,55.3397,183277.0
2021-08-03 11:30:00,64.38,64.55,64.32,64.36,171388.0,55.3312,55.4773,55.2796,55.314,171388.0
2021-08-03 12:00:00,64.35,64.38,64.12,64.14,147582.0,55.3054,55.3312,55.1077,55.1249,147582.0
2021-08-03 12:30:00,64.14,64.18,64.01,64.03,97874.0,55.1249,55.1593,55.0132,55.0303,97874.0
2021-08-03 13:00:00,64.02,64.25,63.99,64.14,182718.0,55.0218,55.2194,54.996,55.1249,182718.0
2021-08-03 13:30:00,64.14,64.18,64.05,64.13,121717.0,55.1249,55.1593,55.0475,55.1163,121717.0
2021-08-03 14:00:00,64.14,64.24,64.08,64.11,190495.0,55.1249,55.2108,55.0733,55.0991,190495.0
2021-08-03 14:30:00,64.11,64.16,64.07,64.12,137014.0,55.0991,55.1421,55.0647,55.1077,137014.0
2021-08-03 15:00:00,64.12,64.21,64.0,64.02,285410.0,55.1077,55.185,55.0046,55.0218,285410.0
2021-08-03 15:30:00,64.02,64.14,63.98,64.14,688887.0,55.0218,55.1249,54.9874,55.1249,688887.0
2021-08-04 09:30:00,64.0,64.0,63.36,63.37,496946.0,55.0046,55.0046,54.4545,54.4631,496946.0
2021-08-04 10:00:00,63.38,63.71,63.37,63.52,277896.0,54.4717,54.7553,54.4631,54.592,277896.0
2021-08-04 10:30:00,63.5,63.66,63.29,63.33,259094.0,54.5748,54.7124,54.3944,54.4287,259094.0
2021-08-04 11:00:00,63.33,63.43,63.14,63.3,173551.0,54.4287,54.5147,54.2654,54.403,173551.0
2021-08-04 11:30:00,63.3,63.35,63.19,63.29,139321.0,54.403,54.4459,54.3084,54.3944,139321.0
2021-08-04 12:00:00,63.29,63.37,63.16,63.16,126068.0,54.3944,54.4631,54.2826,54.2826,126068.0
2021-08-04 12:30:00,63.18,63.37,63.16,63.34,156742.0,54.2998,54.4631,54.2826,54.4373,156742.0
2021-08-04 13:00:00,63.33,63.44,63.33,63.41,93833.0,54.4287,54.5233,54.4287,54.4975,93833.0
2021-08-04 13:30:00,63.41,63.49,63.36,63.45,124354.0,54.4975,54.5662,54.4545,54.5319,124354.0
2021-08-04 14:00:00,63.45,63.68,63.42,63.68,135360.0,54.5319,54.7295,54.5061,54.7295,135360.0
2021-08-04 14:30:00,63.67,63.88,63.66,63.85,226374.0,54.7209,54.9014,54.7124,54.8756,226374.0
2021-08-04 15:00:00,63.84,64.09,63.84,64.06,274572.0,54.8671,55.0819,54.8671,55.0561,274572.0
2021-08-04 15:30:00,64.06,64.16,63.97,64.03,697292.0,55.0561,55.1421,54.9788,55.0303,697292.0
2021-08-05 09:30:00,64.14,64.24,63.96,64.03,337135.0,55.1249,55.2108,54.9702,55.0303,337135.0
2021-08-05 10:00:00,64.03,64.56,63.99,64.32,296783.0,55.0303,55.4859,54.996,55.2796,296783.0
2021-08-05 10:30:00,64.33,64.42,64.17,64.21,264272.0,55.2882,55.3655,55.1507,55.185,264272.0
2021-08-05 11:00:00,64.2,64.21,64.06,64.16,193315.0,55.1765,55.185,55.0561,55.1421,193315.0
2021-08-05 11:30:00,64.16,64.26,64.0,64.25,215027.0,55.1421,55.228,55.0046,55.2194,215027.0
2021-08-05 12:00:00,64.25,64.29,64.08,64.15,122669.0,55.2194,55.2538,55.0733,55.1335,122669.0
2021-08-05 12:30:00,64.15,64.25,64.1,64.2,101343.0,55.1335,55.2194,55.0905,55.1765,101343.0
2021-08-05 13:00:00,64.2,64.27,64.1,64.27,131033.0,55.1765,55.2366,55.0905,55.2366,131033.0
2021-08-05 13:30:00,64.28,64.34,64.19,64.32,126279.0,55.2452,55.2968,55.1679,55.2796,126279.0
2021-08-05 14:00:00,64.33,64.36,64.27,64.32,105387.0,55.2882,55.314,55.2366,55.2796,105387.0
2021-08-05 14:30:00,64.31,64.38,64.24,64.31,188747.0,55.271,55.3312,55.2108,55.271,188747.0
2021-08-05 15:00:00,64.31,64.53,64.3,64.52,183045.0,55.271,55.4601,55.2624,55.4515,183045.0
2021-08-05 15:30:00,64.51,64.81,64.5,64.78,586184.0,55.4429,55.7007,55.4343,55.6749,586184.0
2021-08-06 09:30:00,64.83,64.93,64.51,64.73,239192.0,55.7179,55.8038,55.4429,55.632,239192.0
2021-08-06 10:00:00,64.74,64.99,64.74,64.87,175868.0,55.6406,55.8554,55.6406,55.7523,175868.0
2021-08-06 10:30:00,64.87,64.96,64.83,64.86,139988.0,55.7523,55.8296,55.7179,55.7437,139988.0
2021-08-06 11:00:00,64.87,65.0,64.75,64.8,168715.0,55.7523,55.864,55.6491,55.6921,168715.0
2021-08-06 11:30:00,64.81,64.88,64.75,64.83,92707.0,55.7007,55.7609,55.6491,55.7179,92707.0
2021-08-06 12:00:00,64.83,64.93,64.82,64.87,76066.0,55.7179,55.8038,55.7093,55.7523,76066.0
2021-08-06 12:30:00,64.86,64.94,64.86,64.89,103486.0,55.7437,55.8124,55.7437,55.7695,103486.0
2021-08-06 13:00:00,64.89,65.06,64.84,65.05,187888.0,55.7695,55.9156,55.7265,55.907,187888.0
2021-08-06 13:30:00,65.04,65.1,64.96,65.0,88744.0,55.8984,55.95,55.8296,55.864,88744.0
2021-08-06 14:00:00,65.0,65.04,64.89,64.96,83296.0,55.864,55.8984,55.7695,55.8296,83296.0
2021-08-06 14:30:00,64.96,65.0,64.89,64.94,148494.0,55.8296,55.864,55.7695,55.8124,148494.0
2021-08-06 15:00:00,64.93,64.99,64.82,64.86,153220.0,55.8038,55.8554,55.7093,55.7437,153220.0
2021-08-06 15:30:00,64.86,64.89,64.65,64.69,491490.0,55.7437,55.7695,55.5632,55.5976,491490.0
2021-08-09 09:30:00,64.84,64.91,64.55,64.55,254539.0,55.7265,55.7867,55.4773,55.4773,254539.0
2021-08-09 10:00:00,64.56,64.63,64.49,64.49,111159.0,55.4859,55.546,55.4257,55.4257,111159.0
2021-08-09 10:30:00,64.49,64.67,64.44,64.47,98630.0,55.4257,55.5804,55.3827,55.4085,98630.0
2021-08-09 11:00:00,64.46,64.62,64.4,64.5,106917.0,55.3999,55.5374,55.3483,55.4343,106917.0
2021-08-09 11:30:00,64.5,64.61,64.44,64.55,101668.0,55.4343,55.5288,55.3827,55.4773,101668.0
2021-08-09 12:00:00,64.55,64.64,64.51,64.61,88392.0,55.4773,55.5546,55.4429,55.5288,88392.0
2021-08-09 12:30:00,64.61,64.65,64.54,64.6,72939.0,55.5288,55.5632,55.4687,55.5202,72939.0
2021-08-09 13:00:00,64.6,64.73,64.6,64.69,95675.0,55.5202,55.632,55.5202,55.5976,95675.0
2021-08-09 13:30:00,64.69,64.77,64.64,64.75,115408.0,55.5976,55.6663,55.5546,55.6491,115408.0
2021-08-09 14:00:00,64.74,64.76,64.66,64.72,121817.0,55.6406,55.6577,55.5718,55.6234,121817.0
2021-08-09 14:30:00,64.71,64.75,64.58,64.58,151889.0,55.6148,55.6491,55.503,55.503,151889.0
2021-08-09 15:00:00,64.58,64.63,64.52,64.63,144985.0,55.503,55.546,55.4515,55.546,144985.0
2021-08-09 15:30:00,64.63,64.87,64.58,64.85,629581.0,55.546,55.7523,55.503,55.7351,629581.0
2021-08-10 09:30:00,64.92,64.98,64.59,64.63,161274.0,55.7953,55.8468,55.5116,55.546,161274.0
2021-08-10 10:00:00,64.66,64.83,64.63,64.78,102343.0,55.5718,55.7179,55.546,55.6749,102343.0
2021-08-10 10:30:00,64.79,64.99,64.7,64.84,134341.0,55.6835,55.8554,55.6062,55.7265,134341.0
2021-08-10 11:00:00,64.84,64.9,64.76,64.89,123400.0,55.7265,55.7781,55.6577,55.7695,123400.0
2021-08-10 11:30:00,64.89,65.19,64.81,65.18,210075.0,55.7695,56.0273,55.7007,56.0187,210075.0
2021-08-10 12:00:00,65.18,65.2,65.0,65.13,164799.0,56.0187,56.0359,55.864,55.9757,164799.0
2021-08-10 12:30:00,65.13,65.21,65.07,65.2,156044.0,55.9757,56.0445,55.9242,56.0359,156044.0
2021-08-10 13:00:00,65.2,65.2,65.07,65.18,122329.0,56.0359,56.0359,55.9242,56.0187,122329.0
2021-08-10 13:30:00,65.17,65.4,65.16,65.38,204024.0,56.0101,56.2078,56.0015,56.1906,204024.0
2021-08-10 14:00:00,65.39,65.43,65.3,65.31,145253.0,56.1992,56.2336,56.1218,56.1304,145253.0
2021-08-10 14:30:00,65.32,65.36,65.25,65.28,130197.0,56.139,56.1734,56.0789,56.1047,130197.0
2021-08-10 15:00:00,65.27,65.29,65.16,65.23,171403.0,56.0961,56.1132,56.0015,56.0617,171403.0
2021-08-10 15:30:00,65.23,65.28,65.11,65.21,500466.0,56.0617,56.1047,55.9585,56.0445,500466.0
2021-08-11 09:30:00,65.25,65.45,65.21,65.42,224145.0,56.0789,56.2508,56.0445,56.225,224145.0
2021-08-11 10:00:00,65.43,65.6,65.34,65.59,204252.0,56.2336,56.3797,56.1562,56.3711,204252.0
2021-08-11 10:30:00,65.6,65.88,65.46,65.85,205321.0,56.3797,56.6203,56.2594,56.5945,205321.0
2021-08-11 11:00:00,65.84,65.99,65.72,65.73,182810.0,56.5859,56.7149,56.4828,56.4914,182810.0
2021-08-11 11:30:00,65.73,66.0,65.72,65.92,161004.0,56.4914,56.7235,56.4828,56.6547,161004.0
2021-08-11 12:00:00,65.92,65.93,65.75,65.78,130149.0,56.6547,56.6633,56.5086,56.5344,130149.0
2021-08-11 12:30:00,65.78,65.81,65.72,65.78,108504.0,56.5344,56.5602,56.4828,56.5344,108504.0
2021-08-11 13:00:00,65.78,65.79,65.67,65.72,105944.0,56.5344,56.543,56.4398,56.4828,105944.0
2021-08-11 13:30:00,65.72,65.91,65.68,65.87,124704.0,56.4828,56.6461,56.4484,56.6117,124704.0
2021-08-11 14:00:00,65.87,65.88,65.74,65.79,312857.0,56.6117,56.6203,56.5,56.543,312857.0
2021-08-11 14:30:00,65.78,65.81,65.64,65.67,219271.0,56.5344,56.5602,56.4141,56.4398,219271.0
2021-08-11 15:00:00,65.67,65.67,65.52,65.55,227204.0,56.4398,56.4398,56.3109,56.3367,227204.0
2021-08-11 15:30:00,65.54,65.72,65.53,65.63,514100.0,56.3281,56.4828,56.3195,56.4055,514100.0
2021-08-12 09:30:00,65.65,65.86,65.56,65.79,268319.0,56.4227,56.6031,56.3453,56.543,268319.0
2021-08-12 10:00:00,65.8,65.97,65.72,65.75,214476.0,56.5516,56.6977,56.4828,56.5086,214476.0
2021-08-12 10:30:00,65.74,65.82,65.63,65.7,163501.0,56.5,56.5688,56.4055,56.4656,163501.0
2021-08-12 11:00:00,65.7,65.84,65.59,65.64,303054.0,56.4656,56.5859,56.3711,56.4141,303054.0
2021-08-12 11:30:00,65.64,65.73,65.58,65.6,153256.0,56.4141,56.4914,56.3625,56.3797,153256.0
2021-08-12 12:00:00,65.6,65.75,65.6,65.74,117726.0,56.3797,56.5086,56.3797,56.5,117726.0
2021-08-12 12:30:00,65.74,65.78,65.68,65.7,70092.0,56.5,56.5344,56.4484,56.4656,70092.0
2021-08-12 13:00:00,65.71,65.78,65.64,65.74,81668.0,56.4742,56.5344,56.4141,56.5,81668.0
2021-08-12 13:30:00,65.74,65.74,65.56,65.61,101623.0,56.5,56.5,56.3453,56.3883,101623.0
2021-08-12 14:00:00,65.6,65.66,65.52,65.59,130966.0,56.3797,56.4312,56.3109,56.3711,130966.0
2021-08-12 14:30:00,65.59,65.78,65.59,65.78,269387.0,56.3711,56.5344,56.3711,56.5344,269387.0
2021-08-12 15:00:00,65.78,65.93,65.72,65.93,238511.0,56.5344,56.6633,56.4828,56.6633,238511.0
2021-08-12 15:30:00,65.92,65.94,65.66,65.7,804286.0,56.6547,56.6719,56.4312,56.4656,804286.0
2021-08-13 09:30:00,65.15,65.39,64.97,65.31,568777.0,56.5569,56.7652,56.4006,56.6958,568777.0
2021-08-13 10:00:00,65.3,65.64,65.29,65.53,289198.0,56.6871,56.9822,56.6784,56.8868,289198.0
2021-08-13 10:30:00,65.53,65.55,65.4,65.48,112403.0,56.8868,56.9041,56.7739,56.8433,112403.0
2021-08-13 11:00:00,65.49,65.5,65.36,65.44,144863.0,56.852,56.8607,56.7392,56.8086,144863.0
2021-08-13 11:30:00,65.45,65.5,65.37,65.47,85866.0,56.8173,56.8607,56.7479,56.8347,85866.0
2021-08-13 12:00:00,65.46,65.46,65.32,65.35,80898.0,56.826,56.826,56.7045,56.7305,80898.0
2021-08-13 12:30:00,65.36,65.39,65.26,65.3,71369.0,56.7392,56.7652,56.6524,56.6871,71369.0
2021-08-13 13:00:00,65.29,65.45,65.27,65.44,92390.0,56.6784,56.8173,56.661,56.8086,92390.0
2021-08-13 13:30:00,65.43,65.49,65.36,65.37,97341.0,56.7999,56.852,56.7392,56.7479,97341.0
2021-08-13 14:00:00,65.37,65.48,65.34,65.39,104986.0,56.7479,56.8433,56.7218,56.7652,104986.0
2021-08-13 14:30:00,65.39,65.45,65.28,65.44,191408.0,56.7652,56.8173,56.6697,56.8086,191408.0
2021-08-13 15:00:00,65.45,65.53,65.39,65.45,314310.0,56.8173,56.8868,56.7652,56.8173,314310.0
2021-08-13 15:30:00,65.44,65.55,65.37,65.52,618597.0,56.8086,56.9041,56.7479,56.8781,618597.0
2021-08-16 09:30:00,65.63,66.17,65.56,66.17,557694.0,56.9736,57.4423,56.9128,57.4423,557694.0
2021-08-16 10:00:00,66.16,66.86,66.15,66.6,552201.0,57.4337,58.0413,57.425,57.8156,552201.0
2021-08-16 10:30:00,66.58,66.69,66.38,66.46,359487.0,57.7983,57.8938,57.6246,57.6941,359487.0
2021-08-16 11:00:00,66.46,66.66,66.42,66.49,239348.0,57.6941,57.8677,57.6594,57.7201,239348.0
2021-08-16 11:30:00,66.48,66.53,66.32,66.41,241819.0,57.7114,57.7549,57.5726,57.6507,241819.0
2021-08-16 12:00:00,66.4,66.57,66.37,66.54,183141.0,57.642,57.7896,57.616,57.7635,183141.0
2021-08-16 12:30:00,66.55,66.58,66.43,66.47,161038.0,57.7722,57.7983,57.668,57.7028,161038.0
2021-08-16 13:00:00,66.48,66.55,66.41,66.48,201386.0,57.7114,57.7722,57.6507,57.7114,201386.0
2021-08-16 13:30:00,66.48,66.52,66.32,66.39,183526.0,57.7114,57.7462,57.5726,57.6333,183526.0
2021-08-16 14:00:00,66.39,66.45,66.31,66.41,151300.0,57.6333,57.6854,57.5639,57.6507,151300.0
2021-08-16 14:30:00,66.42,66.44,66.32,66.37,186204.0,57.6594,57.6767,57.5726,57.616,186204.0
2021-08-16 15:00:00,66.37,66.47,66.29,66.34,252779.0,57.616,57.7028,57.5465,57.5899,252779.0
2021-08-16 15:30:00,66.34,66.47,66.29,66.38,629340.0,57.5899,57.7028,57.5465,57.6246,629340.0
2021-08-17 09:30:00,66.36,66.51,66.05,66.45,438136.0,57.6073,57.7375,57.3382,57.6854,438136.0
2021-08-17 10:00:00,66.46,66.61,66.29,66.36,375422.0,57.6941,57.8243,57.5465,57.6073,375422.0
2021-08-17 10:30:00,66.37,66.46,66.22,66.39,228671.0,57.616,57.6941,57.4857,57.6333,228671.0
2021-08-17 11:00:00,66.38,66.53,66.38,66.47,212368.0,57.6246,57.7549,57.6246,57.7028,212368.0
2021-08-17 11:30:00,66.47,66.5,66.23,66.29,105447.0,57.7028,57.7288,57.4944,57.5465,105447.0
2021-08-17 12:00:00,66.29,66.33,66.24,66.27,139492.0,57.5465,57.5812,57.5031,57.5291,139492.0
2021-08-17 12:30:00,66.26,66.27,66.04,66.09,156216.0,57.5205,57.5291,57.3295,57.3729,156216.0
2021-08-17 13:00:00,66.09,66.15,65.95,66.01,132776.0,57.3729,57.425,57.2514,57.3034,132776.0
2021-08-17 13:30:00,66.01,66.08,65.96,66.01,96005.0,57.3034,57.3642,57.26,57.3034,96005.0
2021-08-17 14:00:00,66.01,66.13,66.01,66.08,93449.0,57.3034,57.4076,57.3034,57.3642,93449.0
2021-08-17 14:30:00,66.07,66.12,65.88,66.09,173402.0,57.3555,57.3989,57.1906,57.3729,173402.0
2021-08-17 15:00:00,66.1,66.22,66.1,66.2,192694.0,57.3816,57.4857,57.3816,57.4684,192694.0
2021-08-17 15:30:00,66.2,66.55,66.19,66.45,860812.0,57.4684,57.7722,57.4597,57.6854,860812.0
2021-08-18 09:30:00,66.44,66.52,66.12,66.17,225038.0,57.6767,57.7462,57.3989,57.4423,225038.0
2021-08-18 10:00:00,66.17,66.38,66.16,66.31,173267.0,57.4423,57.6246,57.4337,57.5639,173267.0
2021-08-18 10:30:00,66.3,66.35,66.06,66.1,172054.0,57.5552,57.5986,57.3468,57.3816,172054.0
2021-08-18 11:00:00,66.1,66.12,65.91,66.12,157051.0,57.3816,57.3989,57.2166,57.3989,157051.0
2021-08-18 11:30:00,66.12,66.19,66.03,66.12,205218.0,57.3989,57.4597,57.3208,57.3989,205218.0
2021-08-18 12:00:00,66.11,66.19,66.06,66.06,108905.0,57.3903,57.4597,57.3468,57.3468,108905.0
2021-08-18 12:30:00,66.06,66.12,65.99,66.1,109079.0,57.3468,57.3989,57.2861,57.3816,109079.0
2021-08-18 13:00:00,66.09,66.13,66.02,66.09,96733.0,57.3729,57.4076,57.3121,57.3729,96733.0
2021-08-18 13:30:00,66.09,66.23,66.07,66.18,86996.0,57.3729,57.4944,57.3555,57.451,86996.0
2021-08-18 14:00:00,66.18,66.25,66.0,66.11,183247.0,57.451,57.5118,57.2948,57.3903,183247.0
2021-08-18 14:30:00,66.12,66.2,65.96,66.05,138182.0,57.3989,57.4684,57.26,57.3382,138182.0
2021-08-18 15:00:00,66.05,66.09,65.82,65.82,176828.0,57.3382,57.3729,57.1385,57.1385,176828.0
2021-08-18 15:30:00,65.82,66.08,65.77,66.02,653199.0,57.1385,57.3642,57.0951,57.3121,653199.0
2021-08-19 09:30:00,66.06,66.64,65.98,66.61,399556.0,57.3468,57.8503,57.2774,57.8243,399556.0
2021-08-19 10:00:00,66.61,66.71,66.42,66.49,399262.0,57.8243,57.9111,57.6594,57.7201,399262.0
2021-08-19 10:30:00,66.49,66.6,66.21,66.4,253153.0,57.7201,57.8156,57.4771,57.642,253153.0
2021-08-19 11:00:00,66.4,66.61,66.24,66.61,236698.0,57.642,57.8243,57.5031,57.8243,236698.0
2021-08-19 11:30:00,66.61,66.64,66.38,66.49,204069.0,57.8243,57.8503,57.6246,57.7201,204069.0
2021-08-19 12:00:00,66.48,66.59,66.43,66.56,184571.0,57.7114,57.8069,57.668,57.7809,184571.0
2021-08-19 12:30:00,66.56,66.58,66.46,66.55,149395.0,57.7809,57.7983,57.6941,57.7722,149395.0
2021-08-19 13:00:00,66.55,66.57,66.39,66.39,142302.0,57.7722,57.7896,57.6333,57.6333,142302.0
2021-08-19 13:30:00,66.4,66.49,66.32,66.36,136731.0,57.642,57.7201,57.5726,57.6073,136731.0
2021-08-19 14:00:00,66.35,66.48,66.33,66.39,119487.0,57.5986,57.7114,57.5812,57.6333,119487.0
2021-08-19 14:30:00,66.38,66.58,66.32,66.57,210445.0,57.6246,57.7983,57.5726,57.7896,210445.0
2021-08-19 15:00:00,66.57,66.67,66.54,66.63,181190.0,57.7896,57.8764,57.7635,57.8417,181190.0
2021-08-19 15:30:00,66.63,66.66,66.31,66.38,508339.0,57.8417,57.8677,57.5639,57.6246,508339.0
2021-08-20 09:30:00,66.37,66.67,65.96,66.65,304421.0,57.616,57.8764,57.26,57.859,304421.0
2021-08-20 10:00:00,66.66,67.07,66.64,67.06,428477.0,57.8677,58.2236,57.8503,58.2149,428477.0
2021-08-20 10:30:00,67.06,67.12,66.92,66.95,263301.0,58.2149,58.267,58.0934,58.1195,263301.0
2021-08-20 11:00:00,66.94,67.15,66.93,67.07,167555.0,58.1108,58.2931,58.1021,58.2236,167555.0
2021-08-20 11:30:00,67.06,67.21,67.03,67.19,147201.0,58.2149,58.3452,58.1889,58.3278,147201.0
2021-08-20 12:00:00,67.19,67.27,67.11,67.26,164692.0,58.3278,58.3972,58.2584,58.3886,164692.0
2021-08-20 12:30:00,67.26,67.46,67.2,67.42,271327.0,58.3886,58.5622,58.3365,58.5275,271327.0
2021-08-20 13:00:00,67.41,67.45,67.31,67.31,133489.0,58.5188,58.5535,58.432,58.432,133489.0
2021-08-20 13:30:00,67.32,67.33,67.15,67.2,109717.0,58.4407,58.4493,58.2931,58.3365,109717.0
2021-08-20 14:00:00,67.2,67.21,67.08,67.09,111997.0,58.3365,58.3452,58.2323,58.241,111997.0
2021-08-20 14:30:00,67.09,67.21,67.08,67.13,97434.0,58.241,58.3452,58.2323,58.2757,97434.0
2021-08-20 15:00:00,67.12,67.34,67.1,67.34,166126.0,58.267,58.458,58.2497,58.458,166126.0
2021-08-20 15:30:00,67.34,67.35,67.14,67.32,764577.0,58.458,58.4667,58.2844,58.4407,764577.0
2021-08-23 09:30:00,67.14,67.33,66.84,67.0,477870.0,58.2844,58.4493,58.024,58.1629,477870.0
2021-08-23 10:00:00,67.01,67.27,66.98,67.11,293922.0,58.1715,58.3972,58.1455,58.2584,293922.0
2021-08-23 10:30:00,67.09,67.1,66.89,66.91,142637.0,58.241,58.2497,58.0674,58.0847,142637.0
2021-08-23 11:00:00,66.91,66.99,66.82,66.87,120112.0,58.0847,58.1542,58.0066,58.05,120112.0
2021-08-23 11:30:00,66.87,66.91,66.8,66.8,121979.0,58.05,58.0847,57.9892,57.9892,121979.0
2021-08-23 12:00:00,66.81,66.81,66.72,66.78,120115.0,57.9979,57.9979,57.9198,57.9719,120115.0
2021-08-23 12:30:00,66.77,66.81,66.74,66.79,147636.0,57.9632,57.9979,57.9372,57.9806,147636.0
2021-08-23 13:00:00,66.79,66.87,66.7,66.71,107145.0,57.9806,58.05,57.9024,57.9111,107145.0
2021-08-23 13:30:00,66.72,66.77,66.65,66.71,104532.0,57.9198,57.9632,57.859,57.9111,104532.0
2021-08-23 14:00:00,66.72,66.72,66.61,66.64,126448.0,57.9198,57.9198,57.8243,57.8503,126448.0
2021-08-23 14:30:00,66.62,66.85,66.61,66.84,131692.0,57.833,58.0326,57.8243,58.024,131692.0
2021-08-23 15:00:00,66.84,66.9,66.82,66.83,200523.0,58.024,58.0761,58.0066,58.0153,200523.0
2021-08-23 15:30:00,66.83,66.91,66.65,66.68,397078.0,58.0153,58.0847,57.859,57.8851,397078.0
2021-08-24 09:30:00,66.61,66.61,65.44,65.53,439875.0,57.8243,57.8243,56.8086,56.8868,439875.0
2021-08-24 10:00:00,65.54,65.93,65.54,65.72,282158.0,56.8954,57.234,56.8954,57.0517,282158.0
2021-08-24 10:30:00,65.71,65.88,65.67,65.71,422760.0,57.043,57.1906,57.0083,57.043,422760.0
2021-08-24 11:00:00,65.71,65.82,65.6,65.73,288568.0,57.043,57.1385,56.9475,57.0604,288568.0
2021-08-24 11:30:00,65.74,65.81,65.68,65.71,197031.0,57.0691,57.1298,57.017,57.043,197031.0
2021-08-24 12:00:00,65.7,65.81,65.66,65.78,151266.0,57.0343,57.1298,56.9996,57.1038,151266.0
2021-08-24 12:30:00,65.78,65.81,65.69,65.74,139703.0,57.1038,57.1298,57.0256,57.0691,139703.0
2021-08-24 13:00:00,65.73,65.88,65.69,65.82,109989.0,57.0604,57.1906,57.0256,57.1385,109989.0
2021-08-24 13:30:00,65.81,65.82,65.72,65.76,137787.0,57.1298,57.1385,57.0517,57.0864,137787.0
2021-08-24 14:00:00,65.76,65.88,65.75,65.8,149489.0,57.0864,57.1906,57.0777,57.1211,149489.0
2021-08-24 14:30:00,65.8,65.93,65.75,65.86,192165.0,57.1211,57.234,57.0777,57.1732,192165.0
2021-08-24 15:00:00,65.85,65.9,65.73,65.81,320736.0,57.1645,57.2079,57.0604,57.1298,320736.0
2021-08-24 15:30:00,65.81,65.83,65.64,65.73,687226.0,57.1298,57.1472,56.9822,57.0604,687226.0
2021-08-25 09:30:00,65.62,65.7,65.4,65.62,204092.0,56.9649,57.0343,56.7739,56.9649,204092.0
2021-08-25 10:00:00,65.63,65.87,65.56,65.77,259666.0,56.9736,57.1819,56.9128,57.0951,259666.0
2021-08-25 10:30:00,65.78,65.87,65.73,65.83,170703.0,57.1038,57.1819,57.0604,57.1472,170703.0
2021-08-25 11:00:00,65.84,65.88,65.68,65.84,105179.0,57.1559,57.1906,57.017,57.1559,105179.0
2021-08-25 11:30:00,65.85,65.89,65.75,65.85,88762.0,57.1645,57.1993,57.0777,57.1645,88762.0
2021-08-25 12:00:00,65.86,65.97,65.86,65.92,93533.0,57.1732,57.2687,57.1732,57.2253,93533.0
2021-08-25 12:30:00,65.91,65.97,65.89,65.93,78310.0,57.2166,57.2687,57.1993,57.234,78310.0
2021-08-25 13:00:00,65.92,66.01,65.9,65.97,64014.0,57.2253,57.3034,57.2079,57.2687,64014.0
2021-08-25 13:30:00,65.96,66.0,65.9,65.92,89574.0,57.26,57.2948,57.2079,57.2253,89574.0
2021-08-25 14:00:00,65.91,66.16,65.91,66.12,107093.0,57.2166,57.4337,57.2166,57.3989,107093.0
2021-08-25 14:30:00,66.12,66.12,66.02,66.06,92264.0,57.3989,57.3989,57.3121,57.3468,92264.0
2021-08-25 15:00:00,66.03,66.11,65.99,66.01,104796.0,57.3208,57.3903,57.2861,57.3034,104796.0
2021-08-25 15:30:00,66.01,66.08,65.87,65.88,374392.0,57.3034,57.3642,57.1819,57.1906,374392.0
2021-08-26 09:30:00,65.88,65.95,65.67,65.7,172938.0,57.1906,57.2514,57.0083,57.0343,172938.0
2021-08-26 10:00:00,65.69,65.85,65.68,65.82,146523.0,57.0256,57.1645,57.017,57.1385,146523.0
2021-08-26 10:30:00,65.8,66.05,65.74,65.97,234743.0,57.1211,57.3382,57.0691,57.2687,234743.0
2021-08-26 11:00:00,65.96,66.16,65.95,65.95,109402.0,57.26,57.4337,57.2514,57.2514,109402.0
2021-08-26 11:30:00,65.96,66.03,65.9,66.0,146268.0,57.26,57.3208,57.2079,57.2948,146268.0
2021-08-26 12:00:00,65.99,66.05,65.91,65.91,110787.0,57.2861,57.3382,57.2166,57.2166,110787.0
2021-08-26 12:30:00,65.92,66.01,65.89,66.0,117242.0,57.2253,57.3034,57.1993,57.2948,117242.0
2021-08-26 13:00:00,66.0,66.03,65.95,65.98,91098.0,57.2948,57.3208,57.2514,57.2774,91098.0
2021-08-26 13:30:00,65.99,66.09,65.99,66.01,72082.0,57.2861,57.3729,57.2861,57.3034,72082.0
2021-08-26 14:00:00,66.0,66.04,65.94,65.95,134989.0,57.2948,57.3295,57.2427,57.2514,134989.0
2021-08-26 14:30:00,65.95,66.16,65.94,66.16,124986.0,57.2514,57.4337,57.2427,57.4337,124986.0
2021-08-26 15:00:00,66.16,66.25,66.1,66.11,185402.0,57.4337,57.5118,57.3816,57.3903,185402.0
2021-08-26 15:30:00,66.11,66.27,66.06,66.14,571990.0,57.3903,57.5291,57.3468,57.4163,571990.0
2021-08-27 09:30:00,66.27,66.42,66.09,66.25,205830.0,57.5291,57.6594,57.3729,57.5118,205830.0
2021-08-27 10:00:00,66.23,66.36,66.13,66.32,182707.0,57.4944,57.6073,57.4076,57.5726,182707.0
2021-08-27 10:30:00,66.32,66.37,66.0,66.05,395793.0,57.5726,57.616,57.2948,57.3382,395793.0
2021-08-27 11:00:00,66.05,66.24,66.05,66.19,119202.0,57.3382,57.5031,57.3382,57.4597,119202.0
2021-08-27 11:30:00,66.2,66.26,66.13,66.13,71389.0,57.4684,57.5205,57.4076,57.4076,71389.0
2021-08-27 12:00:00,66.14,66.3,66.13,66.3,99998.0,57.4163,57.5552,57.4076,57.5552,99998.0
2021-08-27 12:30:00,66.3,66.32,66.2,66.22,94109.0,57.5552,57.5726,57.4684,57.4857,94109.0
2021-08-27 13:00:00,66.21,66.22,66.03,66.05,128903.0,57.4771,57.4857,57.3208,57.3382,128903.0
2021-08-27 13:30:00,66.05,66.06,65.87,65.88,106063.0,57.3382,57.3468,57.1819,57.1906,106063.0
2021-08-27 14:00:00,65.86,66.01,65.83,65.95,105433.0,57.1732,57.3034,57.1472,57.2514,105433.0
2021-08-27 14:30:00,65.95,66.01,65.87,65.88,121895.0,57.2514,57.3034,57.1819,57.1906,121895.0
2021-08-27 15:00:00,65.87,66.04,65.86,65.95,271839.0,57.1819,57.3295,57.1732,57.2514,271839.0
2021-08-27 15:30:00,65.94,66.1,65.9,65.98,533732.0,57.2427,57.3816,57.2079,57.2774,533732.0
2021-08-30 09:30:00,65.86,65.95,65.65,65.85,323527.0,57.1732,57.2514,56.9909,57.1645,323527.0
2021-08-30 10:00:00,65.84,65.99,65.71,65.72,267451.0,57.1559,57.2861,57.043,57.0517,267451.0
2021-08-30 10:30:00,65.71,65.83,65.68,65.73,192493.0,57.043,57.1472,57.017,57.0604,192493.0
2021-08-30 11:00:00,65.72,65.88,65.68,65.81,217625.0,57.0517,57.1906,57.017,57.1298,217625.0
2021-08-30 11:30:00,65.81,65.87,65.71,65.71,96210.0,57.1298,57.1819,57.043,57.043,96210.0
2021-08-30 12:00:00,65.72,65.8,65.66,65.71,110584.0,57.0517,57.1211,56.9996,57.043,110584.0
2021-08-30 12:30:00,65.7,65.74,65.66,65.72,86813.0,57.0343,57.0691,56.9996,57.0517,86813.0
2021-08-30 13:00:00,65.72,65.75,65.66,65.7,78954.0,57.0517,57.0777,56.9996,57.0343,78954.0
2021-08-30 13:30:00,65.71,65.73,65.65,65.72,106863.0,57.043,57.0604,56.9909,57.0517,106863.0
2021-08-30 14:00:00,65.71,65.78,65.69,65.74,104225.0,57.043,57.1038,57.0256,57.0691,104225.0
2021-08-30 14:30:00,65.75,65.76,65.7,65.75,121081.0,57.0777,57.0864,57.0343,57.0777,121081.0
2021-08-30 15:00:00,65.74,65.86,65.73,65.78,215640.0,57.0691,57.1732,57.0604,57.1038,215640.0
2021-08-30 15:30:00,65.78,65.85,65.67,65.75,491160.0,57.1038,57.1645,57.0083,57.0777,491160.0
2021-08-31 09:30:00,65.65,65.87,65.51,65.78,389464.0,56.9909,57.1819,56.8694,57.1038,389464.0
2021-08-31 10:00:00,65.78,65.96,65.69,65.84,363622.0,57.1038,57.26,57.0256,57.1559,363622.0
2021-08-31 10:30:00,65.84,65.92,65.76,65.92,256037.0,57.1559,57.2253,57.0864,57.2253,256037.0
2021-08-31 11:00:00,65.91,65.96,65.73,65.76,189570.0,57.2166,57.26,57.0604,57.0864,189570.0
2021-08-31 11:30:00,65.77,65.83,65.64,65.64,183301.0,57.0951,57.1472,56.9822,56.9822,183301.0
2021-08-31 12:00:00,65.65,65.7,65.57,65.58,138567.0,56.9909,57.0343,56.9215,56.9302,138567.0
2021-08-31 12:30:00,65.56,65.61,65.51,65.53,112859.0,56.9128,56.9562,56.8694,56.8868,112859.0
2021-08-31 13:00:00,65.53,65.62,65.5,65.52,132703.0,56.8868,56.9649,56.8607,56.8781,132703.0
2021-08-31 13:30:00,65.52,65.56,65.43,65.45,147501.0,56.8781,56.9128,56.7999,56.8173,147501.0
2021-08-31 14:00:00,65.45,65.53,65.38,65.52,123984.0,56.8173,56.8868,56.7565,56.8781,123984.0
2021-08-31 14:30:00,65.53,65.65,65.44,65.65,149032.0,56.8868,56.9909,56.8086,56.9909,149032.0
2021-08-31 15:00:00,65.66,65.75,65.61,65.66,193610.0,56.9996,57.0777,56.9562,56.9996,193610.0
2021-08-31 15:30:00,65.67,65.8,65.65,65.72,663796.0,57.0083,57.1211,56.9909,57.0517,663796.0
2021-09-01 09:30:00,65.97,66.28,65.85,66.24,326013.0,57.2687,57.5378,57.1645,57.5031,326013.0
2021-09-01 10:00:00,66.24,66.64,66.22,66.51,305653.0,57.5031,57.8503,57.4857,57.7375,305653.0
2021-09-01 10:30:00,66.5,66.56,66.39,66.46,158427.0,57.7288,57.7809,57.6333,57.6941,158427.0
2021-09-01 11:00:00,66.46,66.5,66.2,66.3,163328.0,57.6941,57.7288,57.4684,57.5552,163328.0
2021-09-01 11:30:00,66.29,66.41,66.26,66.39,110252.0,57.5465,57.6507,57.5205,57.6333,110252.0
2021-09-01 12:00:00,66.39,66.5,66.38,66.48,86497.0,57.6333,57.7288,57.6246,57.7114,86497.0
2021-09-01 12:30:00,66.47,66.6,66.42,66.58,115210.0,57.7028,57.8156,57.6594,57.7983,115210.0
2021-09-01 13:00:00,66.58,66.7,66.55,66.69,100912.0,57.7983,57.9024,57.7722,57.8938,100912.0
2021-09-01 13:30:00,66.7,66.76,66.65,66.73,152097.0,57.9024,57.9545,57.859,57.9285,152097.0
2021-09-01 14:00:00,66.73,66.75,66.67,66.7,121187.0,57.9285,57.9458,57.8764,57.9024,121187.0
2021-09-01 14:30:00,66.7,66.75,66.63,66.65,120713.0,57.9024,57.9458,57.8417,57.859,120713.0
2021-09-01 15:00:00,66.63,66.64,66.5,66.57,307667.0,57.8417,57.8503,57.7288,57.7896,307667.0
2021-09-01 15:30:00,66.58,66.58,66.41,66.48,493957.0,57.7983,57.7983,57.6507,57.7114,493957.0
2021-09-02 09:30:00,66.6,66.98,66.53,66.81,386913.0,57.8156,58.1455,57.7549,57.9979,386913.0
2021-09-02 10:00:00,66.82,66.87,66.64,66.85,132083.0,58.0066,58.05,57.8503,58.0326,132083.0
2021-09-02 10:30:00,66.85,66.88,66.62,66.7,148576.0,58.0326,58.0587,57.833,57.9024,148576.0
2021-09-02 11:00:00,66.7,66.74,66.58,66.66,128532.0,57.9024,57.9372,57.7983,57.8677,128532.0
2021-09-02 11:30:00,66.67,66.71,66.56,66.57,111882.0,57.8764,57.9111,57.7809,57.7896,111882.0
2021-09-02 12:00:00,66.57,66.71,66.53,66.65,152529.0,57.7896,57.9111,57.7549,57.859,152529.0
2021-09-02 12:30:00,66.64,66.71,66.63,66.67,74881.0,57.8503,57.9111,57.8417,57.8764,74881.0
2021-09-02 13:00:00,66.68,66.73,66.66,66.7,83901.0,57.8851,57.9285,57.8677,57.9024,83901.0
2021-09-02 13:30:00,66.7,66.77,66.62,66.63,154033.0,57.9024,57.9632,57.833,57.8417,154033.0
2021-09-02 14:00:00,66.63,66.79,66.63,66.78,146852.0,57.8417,57.9806,57.8417,57.9719,146852.0
2021-09-02 14:30:00,66.77,66.79,66.67,66.76,131260.0,57.9632,57.9806,57.8764,57.9545,131260.0
2021-09-02 15:00:00,66.76,66.76,66.56,66.61,258999.0,57.9545,57.9545,57.7809,57.8243,258999.0
2021-09-02 15:30:00,66.61,66.87,66.58,66.87,565228.0,57.8243,58.05,57.7983,58.05,565228.0
2021-09-03 09:30:00,66.79,66.79,66.25,66.34,224463.0,57.9806,57.9806,57.5118,57.5899,224463.0
2021-09-03 10:00:00,66.36,66.63,66.34,66.48,146460.0,57.6073,57.8417,57.5899,57.7114,146460.0
2021-09-03 10:30:00,66.48,66.73,66.43,66.63,144787.0,57.7114,57.9285,57.668,57.8417,144787.0
2021-09-03 11:00:00,66.63,66.77,66.58,66.74,122373.0,57.8417,57.9632,57.7983,57.9372,122373.0
2021-09-03 11:30:00,66.73,66.76,66.54,66.67,106573.0,57.9285,57.9545,57.7635,57.8764,106573.0
2021-09-03 12:00:00,66.67,66.72,66.59,66.59,57390.0,57.8764,57.9198,57.8069,57.8069,57390.0
2021-09-03 12:30:00,66.6,66.62,66.53,66.55,51885.0,57.8156,57.833,57.7549,57.7722,51885.0
2021-09-03 13:00:00,66.56,66.66,66.56,66.63,53956.0,57.7809,57.8677,57.7809,57.8417,53956.0
2021-09-03 13:30:00,66.64,66.69,66.58,66.59,116122.0,57.8503,57.8938,57.7983,57.8069,116122.0
2021-09-03 14:00:00,66.59,66.69,66.54,66.67,106241.0,57.8069,57.8938,57.7635,57.8764,106241.0
2021-09-03 14:30:00,66.67,66.71,66.62,66.62,70905.0,57.8764,57.9111,57.833,57.833,70905.0
2021-09-03 15:00:00,66.63,66.66,66.53,66.6,128903.0,57.8417,57.8677,57.7549,57.8156,128903.0
2021-09-03 15:30:00,66.61,66.62,66.19,66.28,659180.0,57.8243,57.833,57.4597,57.5378,659180.0
2021-09-07 09:30:00,66.86,67.11,66.34,66.41,1115590.0,58.0413,58.2584,57.5899,57.6507,1115590.0
2021-09-07 10:00:00,66.42,66.52,66.23,66.32,377146.0,57.6594,57.7462,57.4944,57.5726,377146.0
2021-09-07 10:30:00,66.31,66.39,66.2,66.3,295580.0,57.5639,57.6333,57.4684,57.5552,295580.0
2021-09-07 11:00:00,66.29,66.44,66.06,66.12,275560.0,57.5465,57.6767,57.3468,57.3989,275560.0
2021-09-07 11:30:00,66.11,66.23,66.08,66.16,239687.0,57.3903,57.4944,57.3642,57.4337,239687.0
2021-09-07 12:00:00,66.15,66.26,66.12,66.22,230679.0,57.425,57.5205,57.3989,57.4857,230679.0
2021-09-07 12:30:00,66.22,66.32,66.14,66.29,202239.0,57.4857,57.5726,57.4163,57.5465,202239.0
2021-09-07 13:00:00,66.28,66.37,66.26,66.36,153782.0,57.5378,57.616,57.5205,57.6073,153782.0
2021-09-07 13:30:00,66.36,66.48,66.31,66.44,185064.0,57.6073,57.7114,57.5639,57.6767,185064.0
2021-09-07 14:00:00,66.44,66.51,66.26,66.27,203365.0,57.6767,57.7375,57.5205,57.5291,203365.0
2021-09-07 14:30:00,66.27,66.29,66.18,66.28,241334.0,57.5291,57.5465,57.451,57.5378,241334.0
2021-09-07 15:00:00,66.27,66.29,66.2,66.2,322082.0,57.5291,57.5465,57.4684,57.4684,322082.0
2021-09-07 15:30:00,66.2,66.29,66.1,66.19,849261.0,57.4684,57.5465,57.3816,57.4597,849261.0
2021-09-08 09:30:00,66.22,66.67,66.01,66.65,334505.0,57.4857,57.8764,57.3034,57.859,334505.0
2021-09-08 10:00:00,66.64,66.73,66.49,66.73,386207.0,57.8503,57.9285,57.7201,57.9285,386207.0
2021-09-08 10:30:00,66.73,67.2,66.68,67.17,367415.0,57.9285,58.3365,57.8851,58.3104,367415.0
2021-09-08 11:00:00,67.17,67.37,67.04,67.13,382443.0,58.3104,58.4841,58.1976,58.2757,382443.0
2021-09-08 11:30:00,67.12,67.25,67.09,67.23,163864.0,58.267,58.3799,58.241,58.3625,163864.0
2021-09-08 12:00:00,67.23,67.28,67.14,67.17,170549.0,58.3625,58.4059,58.2844,58.3104,170549.0
2021-09-08 12:30:00,67.17,67.32,67.17,67.28,182865.0,58.3104,58.4407,58.3104,58.4059,182865.0
2021-09-08 13:00:00,67.28,67.36,67.24,67.35,131665.0,58.4059,58.4754,58.3712,58.4667,131665.0
2021-09-08 13:30:00,67.35,67.41,67.29,67.36,141535.0,58.4667,58.5188,58.4146,58.4754,141535.0
2021-09-08 14:00:00,67.35,67.42,67.27,67.38,157445.0,58.4667,58.5275,58.3972,58.4927,157445.0
2021-09-08 14:30:00,67.37,67.46,67.33,67.42,137654.0,58.4841,58.5622,58.4493,58.5275,137654.0
2021-09-08 15:00:00,67.42,67.44,67.32,67.33,219754.0,58.5275,58.5448,58.4407,58.4493,219754.0
2021-09-08 15:30:00,67.33,67.44,67.22,67.31,630493.0,58.4493,58.5448,58.3538,58.432,630493.0
2021-09-09 09:30:00,67.26,67.54,67.09,67.38,294280.0,58.3886,58.6316,58.241,58.4927,294280.0
2021-09-09 10:00:00,67.38,67.46,67.23,67.25,266279.0,58.4927,58.5622,58.3625,58.3799,266279.0
2021-09-09 10:30:00,67.25,67.46,67.25,67.42,226025.0,58.3799,58.5622,58.3799,58.5275,226025.0
2021-09-09 11:00:00,67.42,67.5,67.27,67.49,190678.0,58.5275,58.5969,58.3972,58.5882,190678.0
2021-09-09 11:30:00,67.48,67.52,67.4,67.42,235078.0,58.5796,58.6143,58.5101,58.5275,235078.0
2021-09-09 12:00:00,67.42,67.42,67.32,67.35,322957.0,58.5275,58.5275,58.4407,58.4667,322957.0
2021-09-09 12:30:00,67.34,67.43,67.33,67.34,112207.0,58.458,58.5361,58.4493,58.458,112207.0
2021-09-09 13:00:00,67.35,67.48,67.34,67.39,146497.0,58.4667,58.5796,58.458,58.5014,146497.0
2021-09-09 13:30:00,67.4,67.43,67.32,67.34,284965.0,58.5101,58.5361,58.4407,58.458,284965.0
2021-09-09 14:00:00,67.34,67.4,67.3,67.36,230472.0,58.458,58.5101,58.4233,58.4754,230472.0
2021-09-09 14:30:00,67.36,67.51,67.34,67.46,147913.0,58.4754,58.6056,58.458,58.5622,147913.0
2021-09-09 15:00:00,67.46,67.46,67.33,67.36,184146.0,58.5622,58.5622,58.4493,58.4754,184146.0
2021-09-09 15:30:00,67.36,67.47,67.17,67.18,854969.0,58.4754,58.5709,58.3104,58.3191,854969.0
2021-09-10 09:30:00,67.04,67.11,66.33,66.44,352293.0,58.1976,58.2584,57.5812,57.6767,352293.0
2021-09-10 10:00:00,66.44,66.79,66.41,66.75,304365.0,57.6767,57.9806,57.6507,57.9458,304365.0
2021-09-10 10:30:00,66.73,66.83,66.4,66.43,226730.0,57.9285,58.0153,57.642,57.668,226730.0
2021-09-10 11:00:00,66.44,66.51,66.33,66.34,215355.0,57.6767,57.7375,57.5812,57.5899,215355.0
2021-09-10 11:30:00,66.34,66.35,66.11,66.17,153000.0,57.5899,57.5986,57.3903,57.4423,153000.0
2021-09-10 12:00:00,66.16,66.38,66.13,66.29,194014.0,57.4337,57.6246,57.4076,57.5465,194014.0
2021-09-10 12:30:00,66.29,66.3,66.18,66.2,99078.0,57.5465,57.5552,57.451,57.4684,99078.0
2021-09-10 13:00:00,66.2,66.23,66.12,66.2,115365.0,57.4684,57.4944,57.3989,57.4684,115365.0
2021-09-10 13:30:00,66.19,66.32,66.19,66.3,122302.0,57.4597,57.5726,57.4597,57.5552,122302.0
2021-09-10 14:00:00,66.3,66.32,66.23,66.29,123444.0,57.5552,57.5726,57.4944,57.5465,123444.0
2021-09-10 14:30:00,66.29,66.49,66.28,66.44,163136.0,57.5465,57.7201,57.5378,57.6767,163136.0
2021-09-10 15:00:00,66.44,66.59,66.44,66.56,143808.0,57.6767,57.8069,57.6767,57.7809,143808.0
2021-09-10 15:30:00,66.57,66.57,66.17,66.21,520034.0,57.7896,57.7896,57.4423,57.4771,520034.0
2021-09-13 09:30:00,66.64,66.87,66.54,66.56,328855.0,57.8503,58.05,57.7635,57.7809,328855.0
2021-09-13 10:00:00,66.56,66.66,66.41,66.52,190621.0,57.7809,57.8677,57.6507,57.7462,190621.0
2021-09-13 10:30:00,66.53,66.69,66.43,66.53,127061.0,57.7549,57.8938,57.668,57.7549,127061.0
2021-09-13 11:00:00,66.51,66.53,66.39,66.4,106519.0,57.7375,57.7549,57.6333,57.642,106519.0
2021-09-13 11:30:00,66.41,66.54,66.39,66.42,97872.0,57.6507,57.7635,57.6333,57.6594,97872.0
2021-09-13 12:00:00,66.42,66.42,66.15,66.2,124604.0,57.6594,57.6594,57.425,57.4684,124604.0
2021-09-13 12:30:00,66.19,66.25,66.05,66.05,88343.0,57.4597,57.5118,57.3382,57.3382,88343.0
2021-09-13 13:00:00,66.06,66.13,66.03,66.1,67059.0,57.3468,57.4076,57.3208,57.3816,67059.0
2021-09-13 13:30:00,66.1,66.32,66.03,66.26,90560.0,57.3816,57.5726,57.3208,57.5205,90560.0
2021-09-13 14:00:00,66.26,66.28,66.12,66.21,87414.0,57.5205,57.5378,57.3989,57.4771,87414.0
2021-09-13 14:30:00,66.2,66.27,66.15,66.2,78981.0,57.4684,57.5291,57.425,57.4684,78981.0
2021-09-13 15:00:00,66.2,66.36,66.18,66.34,130969.0,57.4684,57.6073,57.451,57.5899,130969.0
2021-09-13 15:30:00,66.36,66.46,66.2,66.33,446747.0,57.6073,57.6941,57.4684,57.5812,446747.0
2021-09-14 09:30:00,66.4,66.64,66.33,66.35,162234.0,57.642,57.8503,57.5812,57.5986,162234.0
2021-09-14 10:00:00,66.36,66.49,66.21,66.38,154692.0,57.6073,57.7201,57.4771,57.6246,154692.0
2021-09-14 10:30:00,66.38,66.48,66.3,66.39,122453.0,57.6246,57.7114,57.5552,57.6333,122453.0
2021-09-14 11:00:00,66.39,66.44,66.27,66.34,112069.0,57.6333,57.6767,57.5291,57.5899,112069.0
2021-09-14 11:30:00,66.35,66.37,66.11,66.13,158716.0,57.5986,57.616,57.3903,57.4076,158716.0
2021-09-14 12:00:00,66.14,66.19,66.08,66.14,205080.0,57.4163,57.4597,57.3642,57.4163,205080.0
2021-09-14 12:30:00,66.13,66.14,65.95,65.98,165987.0,57.4076,57.4163,57.2514,57.2774,165987.0
2021-09-14 13:00:00,65.98,66.05,65.94,66.0,122466.0,57.2774,57.3382,57.2427,57.2948,122466.0
2021-09-14 13:30:00,65.98,65.99,65.85,65.9,93609.0,57.2774,57.2861,57.1645,57.2079,93609.0
2021-09-14 14:00:00,65.91,65.96,65.84,65.92,86143.0,57.2166,57.26,57.1559,57.2253,86143.0
2021-09-14 14:30:00,65.91,65.92,65.77,65.9,123069.0,57.2166,57.2253,57.0951,57.2079,123069.0
2021-09-14 15:00:00,65.89,65.95,65.82,65.86,151322.0,57.1993,57.2514,57.1385,57.1732,151322.0
2021-09-14 15:30:00,65.86,66.02,65.8,65.97,444610.0,57.1732,57.3121,57.1211,57.2687,444610.0
2021-09-15 09:30:00,65.76,65.97,65.42,65.82,323224.0,57.0864,57.2687,56.7913,57.1385,323224.0
2021-09-15 10:00:00,65.82,65.95,65.52,65.8,143376.0,57.1385,57.2514,56.8781,57.1211,143376.0
2021-09-15 10:30:00,65.81,65.89,65.7,65.83,115914.0,57.1298,57.1993,57.0343,57.1472,115914.0
2021-09-15 11:00:00,65.83,65.9,65.74,65.89,86287.0,57.1472,57.2079,57.0691,57.1993,86287.0
2021-09-15 11:30:00,65.89,66.02,65.87,65.98,75605.0,57.1993,57.3121,57.1819,57.2774,75605.0
2021-09-15 12:00:00,65.98,66.17,65.94,66.12,82282.0,57.2774,57.4423,57.2427,57.3989,82282.0
2021-09-15 12:30:00,66.12,66.32,66.1,66.2,119336.0,57.3989,57.5726,57.3816,57.4684,119336.0
2021-09-15 13:00:00,66.21,66.32,66.21,66.28,91190.0,57.4771,57.5726,57.4771,57.5378,91190.0
2021-09-15 13:30:00,66.3,66.34,66.18,66.21,81684.0,57.5552,57.5899,57.451,57.4771,81684.0
2021-09-15 14:00:00,66.21,66.21,66.03,66.07,87203.0,57.4771,57.4771,57.3208,57.3555,87203.0
2021-09-15 14:30:00,66.06,66.14,65.9,65.92,192674.0,57.3468,57.4163,57.2079,57.2253,192674.0
2021-09-15 15:00:00,65.93,66.02,65.85,66.0,118448.0,57.234,57.3121,57.1645,57.2948,118448.0
2021-09-15 15:30:00,66.01,66.09,65.95,66.03,463286.0,57.3034,57.3729,57.2514,57.3208,463286.0
2021-09-16 09:30:00,66.13,66.34,65.69,65.69,286255.0,57.4076,57.5899,57.0256,57.0256,286255.0
2021-09-16 10:00:00,65.68,65.68,65.41,65.48,232808.0,57.017,57.017,56.7826,56.8433,232808.0
2021-09-16 10:30:00,65.47,65.51,65.21,65.42,207929.0,56.8347,56.8694,56.609,56.7913,207929.0
2021-09-16 11:00:00,65.42,65.6,65.38,65.51,118930.0,56.7913,56.9475,56.7565,56.8694,118930.0
2021-09-16 11:30:00,65.5,65.56,65.41,65.54,89854.0,56.8607,56.9128,56.7826,56.8954,89854.0
2021-09-16 12:00:00,65.55,65.61,65.49,65.55,103836.0,56.9041,56.9562,56.852,56.9041,103836.0
2021-09-16 12:30:00,65.55,65.69,65.54,65.59,81470.0,56.9041,57.0256,56.8954,56.9388,81470.0
2021-09-16 13:00:00,65.59,65.64,65.53,65.61,83975.0,56.9388,56.9822,56.8868,56.9562,83975.0
2021-09-16 13:30:00,65.61,65.61,65.5,65.6,100089.0,56.9562,56.9562,56.8607,56.9475,100089.0
2021-09-16 14:00:00,65.6,65.7,65.53,65.56,109344.0,56.9475,57.0343,56.8868,56.9128,109344.0
2021-09-16 14:30:00,65.57,65.62,65.46,65.61,166915.0,56.9215,56.9649,56.826,56.9562,166915.0
2021-09-16 15:00:00,65.61,65.7,65.55,65.58,248948.0,56.9562,57.0343,56.9041,56.9302,248948.0
2021-09-16 15:30:00,65.58,65.62,65.24,65.38,771019.0,56.9302,56.9649,56.635,56.7565,771019.0
2021-09-17 09:30:00,65.01,65.38,64.81,64.89,2508589.0,56.4353,56.7565,56.2617,56.3312,2508589.0
2021-09-17 10:00:00,64.88,65.03,64.79,64.98,318145.0,56.3225,56.4527,56.2444,56.4093,318145.0
2021-09-17 10:30:00,64.96,65.05,64.81,64.98,187759.0,56.3919,56.4701,56.2617,56.4093,187759.0
2021-09-17 11:00:00,64.98,65.09,64.85,64.86,215570.0,56.4093,56.5048,56.2964,56.3051,215570.0
2021-09-17 11:30:00,64.86,64.99,64.79,64.86,174899.0,56.3051,56.418,56.2444,56.3051,174899.0
2021-09-17 12:00:00,64.85,64.87,64.73,64.73,113490.0,56.2964,56.3138,56.1923,56.1923,113490.0
2021-09-17 12:30:00,64.73,64.88,64.71,64.87,122143.0,56.1923,56.3225,56.1749,56.3138,122143.0
2021-09-17 13:00:00,64.88,64.89,64.66,64.74,98531.0,56.3225,56.3312,56.1315,56.201,98531.0
2021-09-17 13:30:00,64.75,64.78,64.6,64.67,142181.0,56.2096,56.2357,56.0794,56.1402,142181.0
2021-09-17 14:00:00,64.67,64.7,64.52,64.52,194138.0,56.1402,56.1662,56.01,56.01,194138.0
2021-09-17 14:30:00,64.53,64.56,64.48,64.52,181802.0,56.0186,56.0447,55.9752,56.01,181802.0
2021-09-17 15:00:00,64.51,64.6,64.38,64.48,284217.0,56.0013,56.0794,55.8884,55.9752,284217.0
2021-09-17 15:30:00,64.48,64.49,64.08,64.12,1029189.0,55.9752,55.9839,55.628,55.6627,1029189.0
2021-09-20 09:30:00,64.05,64.38,63.94,64.23,306415.0,55.602,55.8884,55.5065,55.7582,306415.0
2021-09-20 10:00:00,64.22,64.47,64.06,64.4,233915.0,55.7495,55.9666,55.6106,55.9058,233915.0
2021-09-20 10:30:00,64.4,64.5,64.23,64.32,165767.0,55.9058,55.9926,55.7582,55.8363,165767.0
2021-09-20 11:00:00,64.31,64.5,64.27,64.36,126259.0,55.8277,55.9926,55.7929,55.8711,126259.0
2021-09-20 11:30:00,64.34,64.35,64.09,64.1,104436.0,55.8537,55.8624,55.6367,55.6454,104436.0
2021-09-20 12:00:00,64.11,64.23,64.05,64.22,96971.0,55.654,55.7582,55.602,55.7495,96971.0
2021-09-20 12:30:00,64.21,64.3,64.12,64.14,154677.0,55.7409,55.819,55.6627,55.6801,154677.0
2021-09-20 13:00:00,64.14,64.15,63.83,63.86,136772.0,55.6801,55.6888,55.411,55.437,136772.0
2021-09-20 13:30:00,63.85,64.03,63.83,63.86,136032.0,55.4283,55.5846,55.411,55.437,136032.0
2021-09-20 14:00:00,63.87,63.95,63.71,63.73,121305.0,55.4457,55.5151,55.3068,55.3242,121305.0
2021-09-20 14:30:00,63.73,63.74,63.45,63.48,210624.0,55.3242,55.3328,55.0811,55.1071,210624.0
2021-09-20 15:00:00,63.47,63.56,63.29,63.55,217170.0,55.0985,55.1766,54.9422,55.1679,217170.0
2021-09-20 15:30:00,63.55,64.05,63.54,63.96,533857.0,55.1679,55.602,55.1592,55.5238,533857.0
2021-09-21 09:30:00,64.15,64.69,64.0,64.5,252196.0,55.6888,56.1575,55.5586,55.9926,252196.0
2021-09-21 10:00:00,64.51,64.64,64.3,64.44,201715.0,56.0013,56.1141,55.819,55.9405,201715.0
2021-09-21 10:30:00,64.43,64.45,64.19,64.39,165607.0,55.9318,55.9492,55.7235,55.8971,165607.0
2021-09-21 11:00:00,64.39,64.39,64.12,64.2,123706.0,55.8971,55.8971,55.6627,55.7322,123706.0
2021-09-21 11:30:00,64.2,64.42,64.17,64.39,96983.0,55.7322,55.9232,55.7061,55.8971,96983.0
2021-09-21 12:00:00,64.4,64.58,64.37,64.46,101504.0,55.9058,56.0621,55.8798,55.9579,101504.0
2021-09-21 12:30:00,64.45,64.49,64.39,64.44,169857.0,55.9492,55.9839,55.8971,55.9405,169857.0
2021-09-21 13:00:00,64.44,64.45,64.2,64.22,103368.0,55.9405,55.9492,55.7322,55.7495,103368.0
2021-09-21 13:30:00,64.22,64.24,64.02,64.06,103542.0,55.7495,55.7669,55.5759,55.6106,103542.0
2021-09-21 14:00:00,64.07,64.11,63.96,63.96,95945.0,55.6193,55.654,55.5238,55.5238,95945.0
2021-09-21 14:30:00,63.99,64.04,63.88,63.99,127572.0,55.5499,55.5933,55.4544,55.5499,127572.0
2021-09-21 15:00:00,64.0,64.16,63.99,64.07,167753.0,55.5586,55.6975,55.5499,55.6193,167753.0
2021-09-21 15:30:00,64.07,64.11,63.8,63.81,467564.0,55.6193,55.654,55.3849,55.3936,467564.0
2021-09-22 09:30:00,64.01,64.1,63.48,63.7,239684.0,55.5672,55.6454,55.1071,55.2981,239684.0
2021-09-22 10:00:00,63.7,64.02,63.67,64.01,212178.0,55.2981,55.5759,55.2721,55.5672,212178.0
2021-09-22 10:30:00,64.02,64.1,63.91,64.06,165017.0,55.5759,55.6454,55.4804,55.6106,165017.0
2021-09-22 11:00:00,64.07,64.17,64.05,64.09,114189.0,55.6193,55.7061,55.602,55.6367,114189.0
2021-09-22 11:30:00,64.09,64.12,64.02,64.06,123256.0,55.6367,55.6627,55.5759,55.6106,123256.0
2021-09-22 12:00:00,64.05,64.09,63.92,63.93,113572.0,55.602,55.6367,55.4891,55.4978,113572.0
2021-09-22 12:30:00,63.94,64.03,63.94,63.99,88946.0,55.5065,55.5846,55.5065,55.5499,88946.0
2021-09-22 13:00:00,63.99,64.0,63.9,63.95,101979.0,55.5499,55.5586,55.4717,55.5151,101979.0
2021-09-22 13:30:00,63.94,63.95,63.84,63.87,101677.0,55.5065,55.5151,55.4197,55.4457,101677.0
2021-09-22 14:00:00,63.86,64.0,63.76,63.95,191791.0,55.437,55.5586,55.3502,55.5151,191791.0
2021-09-22 14:30:00,63.94,63.96,63.62,63.65,208171.0,55.5065,55.5238,55.2287,55.2547,208171.0
2021-09-22 15:00:00,63.64,63.83,63.58,63.73,181306.0,55.246,55.411,55.194,55.3242,181306.0
2021-09-22 15:30:00,63.73,63.74,63.51,63.62,520674.0,55.3242,55.3328,55.1332,55.2287,520674.0
2021-09-23 09:30:00,63.62,64.08,63.39,63.85,216933.0,55.2287,55.628,55.029,55.4283,216933.0
2021-09-23 10:00:00,63.85,63.99,63.83,63.85,190748.0,55.4283,55.5499,55.411,55.4283,190748.0
2021-09-23 10:30:00,63.85,63.88,63.66,63.85,151692.0,55.4283,55.4544,55.2634,55.4283,151692.0
2021-09-23 11:00:00,63.84,63.91,63.79,63.87,120347.0,55.4197,55.4804,55.3763,55.4457,120347.0
2021-09-23 11:30:00,63.87,63.96,63.84,63.86,133244.0,55.4457,55.5238,55.4197,55.437,133244.0
2021-09-23 12:00:00,63.86,63.92,63.78,63.86,58120.0,55.437,55.4891,55.3676,55.437,58120.0
2021-09-23 12:30:00,63.86,63.9,63.83,63.85,74562.0,55.437,55.4717,55.411,55.4283,74562.0
2021-09-23 13:00:00,63.85,63.89,63.71,63.72,82536.0,55.4283,55.4631,55.3068,55.3155,82536.0
2021-09-23 13:30:00,63.71,63.82,63.7,63.78,73599.0,55.3068,55.4023,55.2981,55.3676,73599.0
2021-09-23 14:00:00,63.79,63.88,63.72,63.73,99591.0,55.3763,55.4544,55.3155,55.3242,99591.0
2021-09-23 14:30:00,63.74,63.78,63.66,63.74,142020.0,55.3328,55.3676,55.2634,55.3328,142020.0
2021-09-23 15:00:00,63.73,63.76,63.49,63.49,187124.0,55.3242,55.3502,55.1158,55.1158,187124.0
2021-09-23 15:30:00,63.5,63.52,63.31,63.4,479534.0,55.1245,55.1419,54.9596,55.0377,479534.0
2021-09-24 09:30:00,63.32,63.74,63.32,63.55,287949.0,54.9682,55.3328,54.9682,55.1679,287949.0
2021-09-24 10:00:00,63.55,63.71,63.3,63.33,149648.0,55.1679,55.3068,54.9509,54.9769,149648.0
2021-09-24 10:30:00,63.33,63.41,63.18,63.33,123370.0,54.9769,55.0464,54.8467,54.9769,123370.0
2021-09-24 11:00:00,63.34,63.42,63.24,63.31,115029.0,54.9856,55.0551,54.8988,54.9596,115029.0
2021-09-24 11:30:00,63.31,63.36,63.26,63.26,77965.0,54.9596,55.003,54.9162,54.9162,77965.0
2021-09-24 12:00:00,63.26,63.28,63.2,63.21,86524.0,54.9162,54.9335,54.8641,54.8728,86524.0
2021-09-24 12:30:00,63.21,63.3,63.17,63.17,94579.0,54.8728,54.9509,54.838,54.838,94579.0
2021-09-24 13:00:00,63.17,63.17,63.08,63.11,86975.0,54.838,54.838,54.7599,54.7859,86975.0
2021-09-24 13:30:00,63.11,63.16,63.07,63.11,143111.0,54.7859,54.8293,54.7512,54.7859,143111.0
2021-09-24 14:00:00,63.11,63.11,63.0,63.04,150261.0,54.7859,54.7859,54.6905,54.7252,150261.0
2021-09-24 14:30:00,63.03,63.18,63.01,63.17,247629.0,54.7165,54.8467,54.6991,54.838,247629.0
2021-09-24 15:00:00,63.18,63.29,63.15,63.25,362680.0,54.8467,54.9422,54.8207,54.9075,362680.0
2021-09-24 15:30:00,63.25,63.34,63.14,63.16,649940.0,54.9075,54.9856,54.812,54.8293,649940.0
2021-09-27 09:30:00,63.15,63.52,62.92,63.41,309883.0,54.8207,55.1419,54.621,55.0464,309883.0
2021-09-27 10:00:00,63.41,63.71,63.39,63.5,278899.0,55.0464,55.3068,55.029,55.1245,278899.0
2021-09-27 10:30:00,63.52,63.66,63.38,63.43,106813.0,55.1419,55.2634,55.0203,55.0637,106813.0
2021-09-27 11:00:00,63.42,63.51,63.4,63.47,87992.0,55.0551,55.1332,55.0377,55.0985,87992.0
2021-09-27 11:30:00,63.46,63.49,63.34,63.35,102976.0,55.0898,55.1158,54.9856,54.9943,102976.0
2021-09-27 12:00:00,63.36,63.41,63.33,63.35,99519.0,55.003,55.0464,54.9769,54.9943,99519.0
2021-09-27 12:30:00,63.35,63.36,63.23,63.27,118682.0,54.9943,55.003,54.8901,54.9248,118682.0
2021-09-27 13:00:00,63.27,63.3,63.19,63.23,118054.0,54.9248,54.9509,54.8554,54.8901,118054.0
2021-09-27 13:30:00,63.23,63.24,63.13,63.19,75884.0,54.8901,54.8988,54.8033,54.8554,75884.0
2021-09-27 14:00:00,63.19,63.2,63.03,63.14,74325.0,54.8554,54.8641,54.7165,54.812,74325.0
2021-09-27 14:30:00,63.14,63.17,62.96,62.97,89595.0,54.812,54.838,54.6557,54.6644,89595.0
2021-09-27 15:00:00,62.97,62.97,62.74,62.74,170967.0,54.6644,54.6644,54.4647,54.4647,170967.0
2021-09-27 15:30:00,62.73,62.75,62.4,62.44,636895.0,54.4561,54.4734,54.1696,54.2043,636895.0
2021-09-28 09:30:00,62.47,62.62,62.1,62.25,455673.0,54.2304,54.3606,53.9092,54.0394,455673.0
2021-09-28 10:00:00,62.25,62.59,62.2,62.32,423608.0,54.0394,54.3345,53.996,54.1001,423608.0
2021-09-28 10:30:00,62.31,62.37,61.95,62.0,292374.0,54.0915,54.1435,53.7789,53.8223,292374.0
2021-09-28 11:00:00,62.03,62.07,61.93,61.98,229733.0,53.8484,53.8831,53.7616,53.805,229733.0
2021-09-28 11:30:00,61.98,62.04,61.85,61.91,166712.0,53.805,53.8571,53.6921,53.7442,166712.0
2021-09-28 12:00:00,61.91,61.92,61.68,61.7,164603.0,53.7442,53.7529,53.5446,53.5619,164603.0
2021-09-28 12:30:00,61.7,61.7,61.56,61.61,164589.0,53.5619,53.5619,53.4404,53.4838,164589.0
2021-09-28 13:00:00,61.6,61.74,61.57,61.67,180814.0,53.4751,53.5966,53.4491,53.5359,180814.0
2021-09-28 13:30:00,61.66,61.76,61.57,61.68,132636.0,53.5272,53.614,53.4491,53.5446,132636.0
2021-09-28 14:00:00,61.68,61.78,61.65,61.76,168034.0,53.5446,53.6314,53.5185,53.614,168034.0
2021-09-28 14:30:00,61.76,61.95,61.67,61.93,178277.0,53.614,53.7789,53.5359,53.7616,178277.0
2021-09-28 15:00:00,61.94,62.14,61.91,62.04,233401.0,53.7703,53.9439,53.7442,53.8571,233401.0
2021-09-28 15:30:00,62.03,62.23,61.86,61.94,1006797.0,53.8484,54.022,53.7008,53.7703,1006797.0
2021-09-29 09:30:00,61.97,62.19,61.81,62.16,309333.0,53.7963,53.9873,53.6574,53.9612,309333.0
2021-09-29 10:00:00,62.16,62.51,62.13,62.51,235860.0,53.9612,54.2651,53.9352,54.2651,235860.0
2021-09-29 10:30:00,62.5,62.6,62.41,62.6,243761.0,54.2564,54.3432,54.1783,54.3432,243761.0
2021-09-29 11:00:00,62.61,62.83,62.52,62.82,300340.0,54.3519,54.5429,54.2738,54.5342,300340.0
2021-09-29 11:30:00,62.82,62.96,62.78,62.86,191594.0,54.5342,54.6557,54.4995,54.5689,191594.0
2021-09-29 12:00:00,62.86,62.96,62.76,62.93,144273.0,54.5689,54.6557,54.4821,54.6297,144273.0
2021-09-29 12:30:00,62.92,63.12,62.91,63.12,191467.0,54.621,54.7946,54.6123,54.7946,191467.0
2021-09-29 13:00:00,63.11,63.13,62.8,62.82,142105.0,54.7859,54.8033,54.5168,54.5342,142105.0
2021-09-29 13:30:00,62.82,62.83,62.69,62.74,136308.0,54.5342,54.5429,54.4213,54.4647,136308.0
2021-09-29 14:00:00,62.75,62.84,62.7,62.83,162698.0,54.4734,54.5516,54.43,54.5429,162698.0
2021-09-29 14:30:00,62.85,62.99,62.84,62.89,152912.0,54.5602,54.6818,54.5516,54.595,152912.0
2021-09-29 15:00:00,62.88,62.91,62.78,62.82,151184.0,54.5863,54.6123,54.4995,54.5342,151184.0
2021-09-29 15:30:00,62.82,62.88,62.57,62.63,521536.0,54.5342,54.5863,54.3172,54.3693,521536.0
2021-09-30 09:30:00,62.81,62.91,62.55,62.8,330599.0,54.5255,54.6123,54.2998,54.5168,330599.0
2021-09-30 10:00:00,62.79,62.84,62.57,62.72,175429.0,54.5082,54.5516,54.3172,54.4474,175429.0
2021-09-30 10:30:00,62.74,62.8,62.59,62.69,284412.0,54.4647,54.5168,54.3345,54.4213,284412.0
2021-09-30 11:00:00,62.69,62.69,62.38,62.44,134411.0,54.4213,54.4213,54.1522,54.2043,134411.0
2021-09-30 11:30:00,62.43,62.43,62.17,62.23,157939.0,54.1956,54.1956,53.9699,54.022,157939.0
2021-09-30 12:00:00,62.23,62.27,61.92,61.99,167861.0,54.022,54.0567,53.7529,53.8137,167861.0
2021-09-30 12:30:00,61.98,62.11,61.93,62.07,145335.0,53.805,53.9178,53.7616,53.8831,145335.0
2021-09-30 13:00:00,62.08,62.31,62.05,62.22,177284.0,53.8918,54.0915,53.8658,54.0133,177284.0
2021-09-30 13:30:00,62.22,62.3,62.15,62.25,125377.0,54.0133,54.0828,53.9526,54.0394,125377.0
2021-09-30 14:00:00,62.25,62.44,62.24,62.41,128987.0,54.0394,54.2043,54.0307,54.1783,128987.0
2021-09-30 14:30:00,62.42,62.61,62.4,62.49,130978.0,54.187,54.3519,54.1696,54.2477,130978.0
2021-09-30 15:00:00,62.5,62.65,62.4,62.47,216042.0,54.2564,54.3866,54.1696,54.2304,216042.0
2021-09-30 15:30:00,62.46,62.57,61.95,61.96,723412.0,54.2217,54.3172,53.7789,53.7876,723412.0
2021-10-01 09:30:00,62.35,62.38,61.67,61.77,301535.0,54.1262,54.1522,53.5359,53.6227,301535.0
2021-10-01 10:00:00,61.76,62.03,61.59,61.82,353032.0,53.614,53.8484,53.4664,53.6661,353032.0
2021-10-01 10:30:00,61.85,61.98,61.76,61.97,155790.0,53.6921,53.805,53.614,53.7963,155790.0
2021-10-01 11:00:00,61.96,62.24,61.85,62.07,292438.0,53.7876,54.0307,53.6921,53.8831,292438.0
2021-10-01 11:30:00,62.08,62.38,62.03,62.29,210615.0,53.8918,54.1522,53.8484,54.0741,210615.0
2021-10-01 12:00:00,62.29,62.32,62.2,62.2,302051.0,54.0741,54.1001,53.996,53.996,302051.0
2021-10-01 12:30:00,62.2,62.26,62.1,62.12,111538.0,53.996,54.0481,53.9092,53.9265,111538.0
2021-10-01 13:00:00,62.12,62.12,61.88,61.89,137347.0,53.9265,53.9265,53.7182,53.7269,137347.0
2021-10-01 13:30:00,61.89,62.21,61.89,62.07,138218.0,53.7269,54.0047,53.7269,53.8831,138218.0
2021-10-01 14:00:00,62.08,62.25,62.07,62.16,118464.0,53.8918,54.0394,53.8831,53.9612,118464.0
2021-10-01 14:30:00,62.15,62.18,61.99,62.1,135962.0,53.9526,53.9786,53.8137,53.9092,135962.0
2021-10-01 15:00:00,62.1,62.21,62.03,62.04,160668.0,53.9092,54.0047,53.8484,53.8571,160668.0
2021-10-01 15:30:00,62.04,62.05,61.68,61.75,778561.0,53.8571,53.8658,53.5446,53.6053,778561.0
2021-10-04 09:30:00,61.56,61.99,61.56,61.77,484805.0,53.4404,53.8137,53.4404,53.6227,484805.0
2021-10-04 10:00:00,61.78,61.88,61.54,61.63,420638.0,53.6314,53.7182,53.423,53.5012,420638.0
2021-10-04 10:30:00,61.62,61.93,61.49,61.66,427122.0,53.4925,53.7616,53.3796,53.5272,427122.0
2021-10-04 11:00:00,61.66,61.91,61.57,61.85,251992.0,53.5272,53.7442,53.4491,53.6921,251992.0
2021-10-04 11:30:00,61.85,61.93,61.6,61.87,343293.0,53.6921,53.7616,53.4751,53.7095,343293.0
2021-10-04 12:00:00,61.87,62.07,61.87,62.02,428670.0,53.7095,53.8831,53.7095,53.8397,428670.0
2021-10-04 12:30:00,62.02,62.15,62.0,62.09,229857.0,53.8397,53.9526,53.8223,53.9005,229857.0
2021-10-04 13:00:00,62.08,62.24,62.04,62.17,159757.0,53.8918,54.0307,53.8571,53.9699,159757.0
2021-10-04 13:30:00,62.17,62.23,62.14,62.14,136376.0,53.9699,54.022,53.9439,53.9439,136376.0
2021-10-04 14:00:00,62.13,62.31,62.09,62.3,179542.0,53.9352,54.0915,53.9005,54.0828,179542.0
2021-10-04 14:30:00,62.3,62.42,62.23,62.38,274954.0,54.0828,54.187,54.022,54.1522,274954.0
2021-10-04 15:00:00,62.38,62.45,62.29,62.41,292582.0,54.1522,54.213,54.0741,54.1783,292582.0
2021-10-04 15:30:00,62.41,62.63,62.29,62.44,963064.0,54.1783,54.3693,54.0741,54.2043,963064.0
2021-10-05 09:30:00,62.66,62.71,62.38,62.57,441764.0,54.3953,54.4387,54.1522,54.3172,441764.0
2021-10-05 10:00:00,62.59,62.85,62.58,62.76,231775.0,54.3345,54.5602,54.3258,54.4821,231775.0
2021-10-05 10:30:00,62.76,62.82,62.4,62.53,187729.0,54.4821,54.5342,54.1696,54.2824,187729.0
2021-10-05 11:00:00,62.52,62.6,62.44,62.47,174573.0,54.2738,54.3432,54.2043,54.2304,174573.0
2021-10-05 11:30:00,62.47,62.48,62.32,62.43,156933.0,54.2304,54.239,54.1001,54.1956,156933.0
2021-10-05 12:00:00,62.43,62.52,62.32,62.36,149511.0,54.1956,54.2738,54.1001,54.1349,149511.0
2021-10-05 12:30:00,62.35,62.36,62.16,62.24,111212.0,54.1262,54.1349,53.9612,54.0307,111212.0
2021-10-05 13:00:00,62.24,62.3,62.21,62.25,89253.0,54.0307,54.0828,54.0047,54.0394,89253.0
2021-10-05 13:30:00,62.25,62.32,62.21,62.26,79332.0,54.0394,54.1001,54.0047,54.0481,79332.0
2021-10-05 14:00:00,62.26,62.32,62.14,62.23,131783.0,54.0481,54.1001,53.9439,54.022,131783.0
2021-10-05 14:30:00,62.23,62.29,62.02,62.03,168558.0,54.022,54.0741,53.8397,53.8484,168558.0
2021-10-05 15:00:00,62.03,62.05,61.92,61.99,192545.0,53.8484,53.8658,53.7529,53.8137,192545.0
2021-10-05 15:30:00,61.98,62.16,61.97,62.06,637991.0,53.805,53.9612,53.7963,53.8744,637991.0
2021-10-06 09:30:00,61.82,61.98,61.56,61.66,264123.0,53.6661,53.805,53.4404,53.5272,264123.0
2021-10-06 10:00:00,61.68,61.84,61.46,61.75,207191.0,53.5446,53.6835,53.3536,53.6053,207191.0
2021-10-06 10:30:00,61.74,61.93,61.71,61.86,192850.0,53.5966,53.7616,53.5706,53.7008,192850.0
2021-10-06 11:00:00,61.85,61.98,61.82,61.86,118554.0,53.6921,53.805,53.6661,53.7008,118554.0
2021-10-06 11:30:00,61.86,61.87,61.58,61.73,149211.0,53.7008,53.7095,53.4577,53.588,149211.0
2021-10-06 12:00:00,61.73,61.73,61.51,61.6,131198.0,53.588,53.588,53.397,53.4751,131198.0
2021-10-06 12:30:00,61.59,61.7,61.58,61.66,121596.0,53.4664,53.5619,53.4577,53.5272,121596.0
2021-10-06 13:00:00,61.68,61.89,61.65,61.89,125120.0,53.5446,53.7269,53.5185,53.7269,125120.0
2021-10-06 13:30:00,61.89,62.14,61.88,62.14,125356.0,53.7269,53.9439,53.7182,53.9439,125356.0
2021-10-06 14:00:00,62.15,62.39,62.08,62.35,123815.0,53.9526,54.1609,53.8918,54.1262,123815.0
2021-10-06 14:30:00,62.36,62.47,62.33,62.4,123823.0,54.1349,54.2304,54.1088,54.1696,123823.0
2021-10-06 15:00:00,62.4,62.53,62.36,62.5,144661.0,54.1696,54.2824,54.1349,54.2564,144661.0
2021-10-06 15:30:00,62.5,62.78,62.48,62.74,409530.0,54.2564,54.4995,54.239,54.4647,409530.0
2021-10-07 09:30:00,63.0,63.42,62.82,63.39,380343.0,54.6905,55.0551,54.5342,55.029,380343.0
2021-10-07 10:00:00,63.41,63.48,63.13,63.15,144191.0,55.0464,55.1071,54.8033,54.8207,144191.0
2021-10-07 10:30:00,63.13,63.2,62.93,63.05,139868.0,54.8033,54.8641,54.6297,54.7339,139868.0
2021-10-07 11:00:00,63.06,63.09,62.79,62.81,96125.0,54.7425,54.7686,54.5082,54.5255,96125.0
2021-10-07 11:30:00,62.81,62.98,62.81,62.98,94795.0,54.5255,54.6731,54.5255,54.6731,94795.0
2021-10-07 12:00:00,62.98,63.02,62.8,62.95,102249.0,54.6731,54.7078,54.5168,54.647,102249.0
2021-10-07 12:30:00,62.95,63.06,62.89,63.04,144688.0,54.647,54.7425,54.595,54.7252,144688.0
2021-10-07 13:00:00,63.03,63.04,62.86,62.96,79063.0,54.7165,54.7252,54.5689,54.6557,79063.0
2021-10-07 13:30:00,62.95,62.99,62.82,62.83,70312.0,54.647,54.6818,54.5342,54.5429,70312.0
2021-10-07 14:00:00,62.82,62.84,62.75,62.77,90018.0,54.5342,54.5516,54.4734,54.4908,90018.0
2021-10-07 14:30:00,62.77,62.78,62.57,62.58,85737.0,54.4908,54.4995,54.3172,54.3258,85737.0
2021-10-07 15:00:00,62.57,62.71,62.5,62.66,97755.0,54.3172,54.4387,54.2564,54.3953,97755.0
2021-10-07 15:30:00,62.66,62.71,62.57,62.67,353438.0,54.3953,54.4387,54.3172,54.404,353438.0
2021-10-08 09:30:00,62.65,62.73,62.38,62.68,209670.0,54.3866,54.4561,54.1522,54.4127,209670.0
2021-10-08 10:00:00,62.67,62.89,62.5,62.5,194409.0,54.404,54.595,54.2564,54.2564,194409.0
2021-10-08 10:30:00,62.5,62.65,62.43,62.58,134652.0,54.2564,54.3866,54.1956,54.3258,134652.0
2021-10-08 11:00:00,62.58,62.71,62.5,62.7,135388.0,54.3258,54.4387,54.2564,54.43,135388.0
2021-10-08 11:30:00,62.74,62.76,62.65,62.71,53005.0,54.4647,54.4821,54.3866,54.4387,53005.0
2021-10-08 12:00:00,62.71,62.76,62.67,62.74,60198.0,54.4387,54.4821,54.404,54.4647,60198.0
2021-10-08 12:30:00,62.73,62.77,62.7,62.71,61067.0,54.4561,54.4908,54.43,54.4387,61067.0
2021-10-08 13:00:00,62.72,62.79,62.68,62.76,83213.0,54.4474,54.5082,54.4127,54.4821,83213.0
2021-10-08 13:30:00,62.76,62.8,62.73,62.79,76744.0,54.4821,54.5168,54.4561,54.5082,76744.0
2021-10-08 14:00:00,62.78,62.96,62.77,62.93,106158.0,54.4995,54.6557,54.4908,54.6297,106158.0
2021-10-08 14:30:00,62.93,62.96,62.79,62.8,89861.0,54.6297,54.6557,54.5082,54.5168,89861.0
2021-10-08 15:00:00,62.8,62.9,62.77,62.87,184061.0,54.5168,54.6036,54.4908,54.5776,184061.0
2021-10-08 15:30:00,62.87,62.9,62.53,62.55,356731.0,54.5776,54.6036,54.2824,54.2998,356731.0
2021-10-11 09:30:00,62.38,62.48,62.04,62.39,233718.0,54.1522,54.239,53.8571,54.1609,233718.0
2021-10-11 10:00:00,62.4,62.44,62.2,62.3,136516.0,54.1696,54.2043,53.996,54.0828,136516.0
2021-10-11 10:30:00,62.29,62.37,62.18,62.34,100930.0,54.0741,54.1435,53.9786,54.1175,100930.0
2021-10-11 11:00:00,62.34,62.34,62.06,62.08,106907.0,54.1175,54.1175,53.8744,53.8918,106907.0
2021-10-11 11:30:00,62.08,62.26,62.07,62.15,100551.0,53.8918,54.0481,53.8831,53.9526,100551.0
2021-10-11 12:00:00,62.15,62.15,61.89,62.02,119626.0,53.9526,53.9526,53.7269,53.8397,119626.0
2021-10-11 12:30:00,62.03,62.15,61.96,61.98,86325.0,53.8484,53.9526,53.7876,53.805,86325.0
2021-10-11 13:00:00,61.98,62.09,61.91,61.96,85963.0,53.805,53.9005,53.7442,53.7876,85963.0
2021-10-11 13:30:00,61.95,61.98,61.79,61.79,106312.0,53.7789,53.805,53.64,53.64,106312.0
2021-10-11 14:00:00,61.79,61.94,61.78,61.86,99273.0,53.64,53.7703,53.6314,53.7008,99273.0
2021-10-11 14:30:00,61.85,61.9,61.75,61.82,95451.0,53.6921,53.7355,53.6053,53.6661,95451.0
2021-10-11 15:00:00,61.82,61.93,61.77,61.85,160486.0,53.6661,53.7616,53.6227,53.6921,160486.0
2021-10-11 15:30:00,61.84,61.98,61.79,61.92,644900.0,53.6835,53.805,53.64,53.7529,644900.0
2021-10-12 09:30:00,61.95,62.19,61.76,62.13,180451.0,53.7789,53.9873,53.614,53.9352,180451.0
2021-10-12 10:00:00,62.14,62.29,62.06,62.23,186273.0,53.9439,54.0741,53.8744,54.022,186273.0
2021-10-12 10:30:00,62.23,62.34,62.18,62.21,134074.0,54.022,54.1175,53.9786,54.0047,134074.0
2021-10-12 11:00:00,62.22,62.33,62.21,62.33,96698.0,54.0133,54.1088,54.0047,54.1088,96698.0
2021-10-12 11:30:00,62.32,62.42,62.19,62.25,286009.0,54.1001,54.187,53.9873,54.0394,286009.0
2021-10-12 12:00:00,62.25,62.41,62.23,62.28,103777.0,54.0394,54.1783,54.022,54.0654,103777.0
2021-10-12 12:30:00,62.28,62.29,62.16,62.21,74301.0,54.0654,54.0741,53.9612,54.0047,74301.0
2021-10-12 13:00:00,62.22,62.32,62.19,62.31,50878.0,54.0133,54.1001,53.9873,54.0915,50878.0
2021-10-12 13:30:00,62.3,62.32,62.15,62.19,89182.0,54.0828,54.1001,53.9526,53.9873,89182.0
2021-10-12 14:00:00,62.18,62.28,62.17,62.2,94006.0,53.9786,54.0654,53.9699,53.996,94006.0
2021-10-12 14:30:00,62.21,62.25,62.11,62.12,97501.0,54.0047,54.0394,53.9178,53.9265,97501.0
2021-10-12 15:00:00,62.12,62.2,62.07,62.09,125996.0,53.9265,53.996,53.8831,53.9005,125996.0
2021-10-12 15:30:00,62.08,62.15,61.89,62.09,409339.0,53.8918,53.9526,53.7269,53.9005,409339.0
2021-10-13 09:30:00,62.05,62.18,61.76,61.83,278380.0,53.8658,53.9786,53.614,53.6748,278380.0
2021-10-13 10:00:00,61.82,61.83,61.51,61.56,231279.0,53.6661,53.6748,53.397,53.4404,231279.0
2021-10-13 10:30:00,61.58,61.75,61.55,61.73,161711.0,53.4577,53.6053,53.4317,53.588,161711.0
2021-10-13 11:00:00,61.74,61.87,61.71,61.81,135719.0,53.5966,53.7095,53.5706,53.6574,135719.0
2021-10-13 11:30:00,61.8,62.11,61.78,62.08,107227.0,53.6487,53.9178,53.6314,53.8918,107227.0
2021-10-13 12:00:00,62.08,62.22,62.07,62.19,110167.0,53.8918,54.0133,53.8831,53.9873,110167.0
2021-10-13 12:30:00,62.17,62.22,62.1,62.18,66347.0,53.9699,54.0133,53.9092,53.9786,66347.0
2021-10-13 13:00:00,62.17,62.35,62.12,62.34,88184.0,53.9699,54.1262,53.9265,54.1175,88184.0
2021-10-13 13:30:00,62.33,62.43,62.33,62.36,132022.0,54.1088,54.1956,54.1088,54.1349,132022.0
2021-10-13 14:00:00,62.35,62.48,62.32,62.39,193772.0,54.1262,54.239,54.1001,54.1609,193772.0
2021-10-13 14:30:00,62.38,62.39,62.22,62.3,108964.0,54.1522,54.1609,54.0133,54.0828,108964.0
2021-10-13 15:00:00,62.3,62.41,62.21,62.4,159673.0,54.0828,54.1783,54.0047,54.1696,159673.0
2021-10-13 15:30:00,62.4,62.56,62.33,62.5,439023.0,54.1696,54.3085,54.1088,54.2564,439023.0
2021-10-14 09:30:00,62.76,62.86,62.53,62.85,245430.0,54.4821,54.5689,54.2824,54.5602,245430.0
2021-10-14 10:00:00,62.84,62.99,62.76,62.86,129066.0,54.5516,54.6818,54.4821,54.5689,129066.0
2021-10-14 10:30:00,62.87,62.98,62.76,62.97,87514.0,54.5776,54.6731,54.4821,54.6644,87514.0
2021-10-14 11:00:00,62.97,63.02,62.83,62.91,79390.0,54.6644,54.7078,54.5429,54.6123,79390.0
2021-10-14 11:30:00,62.91,63.01,62.84,62.94,129986.0,54.6123,54.6991,54.5516,54.6384,129986.0
2021-10-14 12:00:00,62.94,63.05,62.93,63.02,104452.0,54.6384,54.7339,54.6297,54.7078,104452.0
2021-10-14 12:30:00,63.01,63.14,62.97,63.13,74180.0,54.6991,54.812,54.6644,54.8033,74180.0
2021-10-14 13:00:00,63.14,63.15,63.05,63.11,89281.0,54.812,54.8207,54.7339,54.7859,89281.0
2021-10-14 13:30:00,63.12,63.28,63.09,63.24,102033.0,54.7946,54.9335,54.7686,54.8988,102033.0
2021-10-14 14:00:00,63.24,63.31,63.21,63.26,88478.0,54.8988,54.9596,54.8728,54.9162,88478.0
2021-10-14 14:30:00,63.26,63.34,63.16,63.17,119819.0,54.9162,54.9856,54.8293,54.838,119819.0
2021-10-14 15:00:00,63.17,63.22,63.08,63.19,175652.0,54.838,54.8814,54.7599,54.8554,175652.0
2021-10-14 15:30:00,63.19,63.29,63.11,63.25,447172.0,54.8554,54.9422,54.7859,54.9075,447172.0
2021-10-15 09:30:00,63.25,63.54,63.15,63.54,416210.0,54.9075,55.1592,54.8207,55.1592,416210.0
2021-10-15 10:00:00,63.54,63.7,63.48,63.49,172784.0,55.1592,55.2981,55.1071,55.1158,172784.0
2021-10-15 10:30:00,63.48,63.51,63.35,63.4,114728.0,55.1071,55.1332,54.9943,55.0377,114728.0
2021-10-15 11:00:00,63.4,63.44,63.2,63.23,109544.0,55.0377,55.0724,54.8641,54.8901,109544.0
2021-10-15 11:30:00,63.24,63.28,63.15,63.19,106371.0,54.8988,54.9335,54.8207,54.8554,106371.0
2021-10-15 12:00:00,63.18,63.29,63.13,63.24,82929.0,54.8467,54.9422,54.8033,54.8988,82929.0
2021-10-15 12:30:00,63.24,63.28,63.15,63.16,83297.0,54.8988,54.9335,54.8207,54.8293,83297.0
2021-10-15 13:00:00,63.17,63.24,63.11,63.12,93046.0,54.838,54.8988,54.7859,54.7946,93046.0
2021-10-15 13:30:00,63.12,63.22,63.1,63.11,78447.0,54.7946,54.8814,54.7773,54.7859,78447.0
2021-10-15 14:00:00,63.12,63.2,63.11,63.14,78858.0,54.7946,54.8641,54.7859,54.812,78858.0
2021-10-15 14:30:00,63.14,63.16,63.06,63.12,80445.0,54.812,54.8293,54.7425,54.7946,80445.0
2021-10-15 15:00:00,63.11,63.13,63.01,63.07,125074.0,54.7859,54.8033,54.6991,54.7512,125074.0
2021-10-15 15:30:00,63.07,63.2,63.03,63.12,298929.0,54.7512,54.8641,54.7165,54.7946,298929.0
2021-10-18 09:30:00,62.64,62.7,62.01,62.23,354859.0,54.3779,54.43,53.831,54.022,354859.0
2021-10-18 10:00:00,62.23,62.46,62.19,62.44,153962.0,54.022,54.2217,53.9873,54.2043,153962.0
2021-10-18 10:30:00,62.45,62.64,62.41,62.63,137110.0,54.213,54.3779,54.1783,54.3693,137110.0
2021-10-18 11:00:00,62.63,62.75,62.58,62.67,90685.0,54.3693,54.4734,54.3258,54.404,90685.0
2021-10-18 11:30:00,62.67,62.75,62.62,62.65,69372.0,54.404,54.4734,54.3606,54.3866,69372.0
2021-10-18 12:00:00,62.65,62.74,62.62,62.67,77677.0,54.3866,54.4647,54.3606,54.404,77677.0
2021-10-18 12:30:00,62.67,62.7,62.55,62.59,65521.0,54.404,54.43,54.2998,54.3345,65521.0
2021-10-18 13:00:00,62.6,62.69,62.6,62.64,67844.0,54.3432,54.4213,54.3432,54.3779,67844.0
2021-10-18 13:30:00,62.64,62.67,62.41,62.42,86375.0,54.3779,54.404,54.1783,54.187,86375.0
2021-10-18 14:00:00,62.42,62.43,62.28,62.3,105123.0,54.187,54.1956,54.0654,54.0828,105123.0
2021-10-18 14:30:00,62.3,62.55,62.3,62.53,101252.0,54.0828,54.2998,54.0828,54.2824,101252.0
2021-10-18 15:00:00,62.53,62.56,62.46,62.48,128872.0,54.2824,54.3085,54.2217,54.239,128872.0
2021-10-18 15:30:00,62.46,62.47,62.3,62.45,791850.0,54.2217,54.2304,54.0828,54.213,791850.0
2021-10-19 09:30:00,62.63,62.81,62.53,62.69,383423.0,54.3693,54.5255,54.2824,54.4213,383423.0
2021-10-19 10:00:00,62.71,63.03,62.7,62.9,157914.0,54.4387,54.7165,54.43,54.6036,157914.0
2021-10-19 10:30:00,62.93,63.01,62.74,62.75,111219.0,54.6297,54.6991,54.4647,54.4734,111219.0
2021-10-19 11:00:00,62.78,62.9,62.76,62.84,95135.0,54.4995,54.6036,54.4821,54.5516,95135.0
2021-10-19 11:30:00,62.84,62.85,62.71,62.81,63243.0,54.5516,54.5602,54.4387,54.5255,63243.0
2021-10-19 12:00:00,62.82,63.03,62.81,63.02,83311.0,54.5342,54.7165,54.5255,54.7078,83311.0
2021-10-19 12:30:00,63.01,63.08,63.0,63.03,54056.0,54.6991,54.7599,54.6905,54.7165,54056.0
2021-10-19 13:00:00,63.03,63.05,62.91,62.92,69129.0,54.7165,54.7339,54.6123,54.621,69129.0
2021-10-19 13:30:00,62.92,62.96,62.85,62.86,92011.0,54.621,54.6557,54.5602,54.5689,92011.0
2021-10-19 14:00:00,62.87,63.07,62.85,63.07,90687.0,54.5776,54.7512,54.5602,54.7512,90687.0
2021-10-19 14:30:00,63.06,63.15,63.01,63.12,99354.0,54.7425,54.8207,54.6991,54.7946,99354.0
2021-10-19 15:00:00,63.12,63.13,62.97,63.06,89794.0,54.7946,54.8033,54.6644,54.7425,89794.0
2021-10-19 15:30:00,63.06,63.1,62.89,62.97,308469.0,54.7425,54.7773,54.595,54.6644,308469.0
2021-10-20 09:30:00,63.21,63.74,63.21,63.64,233488.0,54.8728,55.3328,54.8728,55.246,233488.0
2021-10-20 10:00:00,63.65,63.83,63.61,63.83,120493.0,55.2547,55.411,55.22,55.411,120493.0
2021-10-20 10:30:00,63.81,63.89,63.78,63.86,181230.0,55.3936,55.4631,55.3676,55.437,181230.0
2021-10-20 11:00:00,63.89,63.97,63.75,63.84,273214.0,55.4631,55.5325,55.3415,55.4197,273214.0
2021-10-20 11:30:00,63.84,63.87,63.68,63.74,108768.0,55.4197,55.4457,55.2808,55.3328,108768.0
2021-10-20 12:00:00,63.75,63.86,63.74,63.8,89055.0,55.3415,55.437,55.3328,55.3849,89055.0
2021-10-20 12:30:00,63.81,63.96,63.8,63.93,99336.0,55.3936,55.5238,55.3849,55.4978,99336.0
2021-10-20 13:00:00,63.93,63.94,63.86,63.91,64984.0,55.4978,55.5065,55.437,55.4804,64984.0
2021-10-20 13:30:00,63.91,63.93,63.83,63.86,51002.0,55.4804,55.4978,55.411,55.437,51002.0
2021-10-20 14:00:00,63.85,63.86,63.65,63.66,89432.0,55.4283,55.437,55.2547,55.2634,89432.0
2021-10-20 14:30:00,63.67,63.73,63.64,63.66,81729.0,55.2721,55.3242,55.246,55.2634,81729.0
2021-10-20 15:00:00,63.66,63.73,63.61,63.65,122884.0,55.2634,55.3242,55.22,55.2547,122884.0
2021-10-20 15:30:00,63.65,63.73,63.42,63.72,353405.0,55.2547,55.3242,55.0551,55.3155,353405.0
2021-10-21 09:30:00,63.85,63.98,63.76,63.9,203602.0,55.4283,55.5412,55.3502,55.4717,203602.0
2021-10-21 10:00:00,63.87,64.02,63.87,64.01,133906.0,55.4457,55.5759,55.4457,55.5672,133906.0
2021-10-21 10:30:00,64.01,64.1,63.87,64.0,138849.0,55.5672,55.6454,55.4457,55.5586,138849.0
2021-10-21 11:00:00,64.01,64.08,63.95,63.97,107217.0,55.5672,55.628,55.5151,55.5325,107217.0
2021-10-21 11:30:00,63.98,64.06,63.91,63.99,89591.0,55.5412,55.6106,55.4804,55.5499,89591.0
2021-10-21 12:00:00,64.0,64.04,63.94,63.98,57946.0,55.5586,55.5933,55.5065,55.5412,57946.0
2021-10-21 12:30:00,63.98,63.99,63.85,63.86,82961.0,55.5412,55.5499,55.4283,55.437,82961.0
2021-10-21 13:00:00,63.87,64.02,63.87,64.02,50480.0,55.4457,55.5759,55.4457,55.5759,50480.0
2021-10-21 13:30:00,64.02,64.05,63.9,63.96,96202.0,55.5759,55.602,55.4717,55.5238,96202.0
2021-10-21 14:00:00,63.96,64.05,63.95,64.05,73187.0,55.5238,55.602,55.5151,55.602,73187.0
2021-10-21 14:30:00,64.04,64.05,63.93,63.99,81720.0,55.5933,55.602,55.4978,55.5499,81720.0
2021-10-21 15:00:00,63.99,64.11,63.98,64.06,144218.0,55.5499,55.654,55.5412,55.6106,144218.0
2021-10-21 15:30:00,64.06,64.18,64.0,64.15,469955.0,55.6106,55.7148,55.5586,55.6888,469955.0
2021-10-22 09:30:00,64.17,64.25,63.09,63.09,632239.0,55.7061,55.7756,54.7686,54.7686,632239.0
2021-10-22 10:00:00,63.09,63.25,63.0,63.23,336512.0,54.7686,54.9075,54.6905,54.8901,336512.0
2021-10-22 10:30:00,63.23,63.46,63.2,63.37,193276.0,54.8901,55.0898,54.8641,55.0117,193276.0
2021-10-22 11:00:00,63.38,63.55,63.36,63.5,279059.0,55.0203,55.1679,55.003,55.1245,279059.0
2021-10-22 11:30:00,63.48,63.54,63.37,63.5,183414.0,55.1071,55.1592,55.0117,55.1245,183414.0
2021-10-22 12:00:00,63.5,63.52,63.36,63.46,274969.0,55.1245,55.1419,55.003,55.0898,274969.0
2021-10-22 12:30:00,63.46,63.51,63.32,63.43,179405.0,55.0898,55.1332,54.9682,55.0637,179405.0
2021-10-22 13:00:00,63.42,63.45,63.33,63.35,105440.0,55.0551,55.0811,54.9769,54.9943,105440.0
2021-10-22 13:30:00,63.35,63.36,63.09,63.1,168769.0,54.9943,55.003,54.7686,54.7773,168769.0
2021-10-22 14:00:00,63.1,63.18,62.99,63.11,236406.0,54.7773,54.8467,54.6818,54.7859,236406.0
2021-10-22 14:30:00,63.11,63.18,63.03,63.13,411391.0,54.7859,54.8467,54.7165,54.8033,411391.0
2021-10-22 15:00:00,63.13,63.15,62.94,63.05,253287.0,54.8033,54.8207,54.6384,54.7339,253287.0
2021-10-22 15:30:00,63.05,63.15,62.9,62.95,660282.0,54.7339,54.8207,54.6036,54.647,660282.0
2021-10-25 09:30:00,62.8,63.2,62.62,63.08,286850.0,54.5168,54.8641,54.3606,54.7599,286850.0
2021-10-25 10:00:00,63.09,63.21,62.91,62.97,163968.0,54.7686,54.8728,54.6123,54.6644,163968.0
2021-10-25 10:30:00,62.96,63.07,62.91,63.02,139799.0,54.6557,54.7512,54.6123,54.7078,139799.0
2021-10-25 11:00:00,63.03,63.08,62.85,62.93,125973.0,54.7165,54.7599,54.5602,54.6297,125973.0
2021-10-25 11:30:00,62.92,63.08,62.89,62.92,120508.0,54.621,54.7599,54.595,54.621,120508.0
2021-10-25 12:00:00,62.92,63.18,62.88,63.17,100505.0,54.621,54.8467,54.5863,54.838,100505.0
2021-10-25 12:30:00,63.16,63.19,63.01,63.1,90333.0,54.8293,54.8554,54.6991,54.7773,90333.0
2021-10-25 13:00:00,63.1,63.2,63.09,63.17,56246.0,54.7773,54.8641,54.7686,54.838,56246.0
2021-10-25 13:30:00,63.18,63.18,63.05,63.1,60825.0,54.8467,54.8467,54.7339,54.7773,60825.0
2021-10-25 14:00:00,63.11,63.11,62.98,63.01,95368.0,54.7859,54.7859,54.6731,54.6991,95368.0
2021-10-25 14:30:00,63.02,63.02,62.81,62.82,104283.0,54.7078,54.7078,54.5255,54.5342,104283.0
2021-10-25 15:00:00,62.82,62.89,62.79,62.89,178169.0,54.5342,54.595,54.5082,54.595,178169.0
2021-10-25 15:30:00,62.88,62.97,62.75,62.83,404121.0,54.5863,54.6644,54.4734,54.5429,404121.0
2021-10-26 09:30:00,62.93,63.22,62.85,63.18,252861.0,54.6297,54.8814,54.5602,54.8467,252861.0
2021-10-26 10:00:00,63.18,63.24,63.03,63.15,147064.0,54.8467,54.8988,54.7165,54.8207,147064.0
2021-10-26 10:30:00,63.15,63.36,63.13,63.36,226282.0,54.8207,55.003,54.8033,55.003,226282.0
2021-10-26 11:00:00,63.36,63.48,63.32,63.38,142377.0,55.003,55.1071,54.9682,55.0203,142377.0
2021-10-26 11:30:00,63.37,63.47,63.36,63.42,94513.0,55.0117,55.0985,55.003,55.0551,94513.0
2021-10-26 12:00:00,63.42,63.55,63.41,63.47,96105.0,55.0551,55.1679,55.0464,55.0985,96105.0
2021-10-26 12:30:00,63.47,63.86,63.43,63.79,172925.0,55.0985,55.437,55.0637,55.3763,172925.0
2021-10-26 13:00:00,63.78,63.82,63.65,63.68,101065.0,55.3676,55.4023,55.2547,55.2808,101065.0
2021-10-26 13:30:00,63.68,63.68,63.46,63.47,109892.0,55.2808,55.2808,55.0898,55.0985,109892.0
2021-10-26 14:00:00,63.48,63.58,63.43,63.5,118468.0,55.1071,55.194,55.0637,55.1245,118468.0
2021-10-26 14:30:00,63.49,63.5,63.42,63.48,67724.0,55.1158,55.1245,55.0551,55.1071,67724.0
2021-10-26 15:00:00,63.48,63.5,63.33,63.42,251399.0,55.1071,55.1245,54.9769,55.0551,251399.0
2021-10-26 15:30:00,63.42,63.49,63.26,63.29,565856.0,55.0551,55.1158,54.9162,54.9422,565856.0
2021-10-27 09:30:00,63.23,63.44,63.06,63.09,307158.0,54.8901,55.0724,54.7425,54.7686,307158.0
2021-10-27 10:00:00,63.11,63.14,62.62,62.71,242398.0,54.7859,54.812,54.3606,54.4387,242398.0
2021-10-27 10:30:00,62.71,62.98,62.68,62.92,188303.0,54.4387,54.6731,54.4127,54.621,188303.0
2021-10-27 11:00:00,62.91,62.97,62.78,62.88,169534.0,54.6123,54.6644,54.4995,54.5863,169534.0
2021-10-27 11:30:00,62.88,62.95,62.79,62.81,116054.0,54.5863,54.647,54.5082,54.5255,116054.0
2021-10-27 12:00:00,62.82,62.85,62.75,62.75,86375.0,54.5342,54.5602,54.4734,54.4734,86375.0
2021-10-27 12:30:00,62.74,62.74,62.59,62.61,98502.0,54.4647,54.4647,54.3345,54.3519,98502.0
2021-10-27 13:00:00,62.61,62.65,62.58,62.64,63161.0,54.3519,54.3866,54.3258,54.3779,63161.0
2021-10-27 13:30:00,62.64,62.75,62.61,62.71,129417.0,54.3779,54.4734,54.3519,54.4387,129417.0
2021-10-27 14:00:00,62.72,62.74,62.65,62.73,102911.0,54.4474,54.4647,54.3866,54.4561,102911.0
2021-10-27 14:30:00,62.73,62.78,62.64,62.78,134627.0,54.4561,54.4995,54.3779,54.4995,134627.0
2021-10-27 15:00:00,62.77,62.82,62.7,62.75,124541.0,54.4908,54.5342,54.43,54.4734,124541.0
2021-10-27 15:30:00,62.75,62.79,62.6,62.63,315748.0,54.4734,54.5082,54.3432,54.3693,315748.0
2021-10-28 09:30:00,62.52,62.84,62.46,62.75,223262.0,54.2738,54.5516,54.2217,54.4734,223262.0
2021-10-28 10:00:00,62.75,62.79,62.26,62.29,180285.0,54.4734,54.5082,54.0481,54.0741,180285.0
2021-10-28 10:30:00,62.29,62.57,62.26,62.54,140768.0,54.0741,54.3172,54.0481,54.2911,140768.0
2021-10-28 11:00:00,62.55,62.67,62.48,62.52,140848.0,54.2998,54.404,54.239,54.2738,140848.0
2021-10-28 11:30:00,62.52,62.69,62.52,62.61,126666.0,54.2738,54.4213,54.2738,54.3519,126666.0
2021-10-28 12:00:00,62.6,62.68,62.59,62.67,103528.0,54.3432,54.4127,54.3345,54.404,103528.0
2021-10-28 12:30:00,62.66,62.72,62.62,62.65,158405.0,54.3953,54.4474,54.3606,54.3866,158405.0
2021-10-28 13:00:00,62.65,62.7,62.64,62.65,89783.0,54.3866,54.43,54.3779,54.3866,89783.0
2021-10-28 13:30:00,62.65,62.68,62.56,62.6,171053.0,54.3866,54.4127,54.3085,54.3432,171053.0
2021-10-28 14:00:00,62.6,62.64,62.52,62.55,97065.0,54.3432,54.3779,54.2738,54.2998,97065.0
2021-10-28 14:30:00,62.55,62.66,62.51,62.52,99071.0,54.2998,54.3953,54.2651,54.2738,99071.0
2021-10-28 15:00:00,62.52,62.56,62.35,62.38,176098.0,54.2738,54.3085,54.1262,54.1522,176098.0
2021-10-28 15:30:00,62.38,62.78,62.36,62.73,401977.0,54.1522,54.4995,54.1349,54.4561,401977.0
2021-10-29 09:30:00,62.71,63.09,62.71,63.0,217311.0,54.4387,54.7686,54.4387,54.6905,217311.0
2021-10-29 10:00:00,63.0,63.08,62.73,62.79,110052.0,54.6905,54.7599,54.4561,54.5082,110052.0
2021-10-29 10:30:00,62.8,62.8,62.64,62.68,125327.0,54.5168,54.5168,54.3779,54.4127,125327.0
2021-10-29 11:00:00,62.67,62.71,62.43,62.44,138918.0,54.404,54.4387,54.1956,54.2043,138918.0
2021-10-29 11:30:00,62.44,62.5,62.29,62.5,148960.0,54.2043,54.2564,54.0741,54.2564,148960.0
2021-10-29 12:00:00,62.49,62.54,62.41,62.43,101644.0,54.2477,54.2911,54.1783,54.1956,101644.0
2021-10-29 12:30:00,62.43,62.49,62.39,62.46,114852.0,54.1956,54.2477,54.1609,54.2217,114852.0
2021-10-29 13:00:00,62.46,62.46,62.36,62.42,64508.0,54.2217,54.2217,54.1349,54.187,64508.0
2021-10-29 13:30:00,62.42,62.43,62.24,62.34,122681.0,54.187,54.1956,54.0307,54.1175,122681.0
2021-10-29 14:00:00,62.34,62.36,62.18,62.2,124158.0,54.1175,54.1349,53.9786,53.996,124158.0
2021-10-29 14:30:00,62.21,62.38,62.2,62.31,121165.0,54.0047,54.1522,53.996,54.0915,121165.0
2021-10-29 15:00:00,62.31,62.31,62.05,62.15,187830.0,54.0915,54.0915,53.8658,53.9526,187830.0
2021-10-29 15:30:00,62.16,62.54,62.09,62.32,533987.0,53.9612,54.2911,53.9005,54.1001,533987.0
2021-11-01 09:30:00,62.4,62.49,62.18,62.28,249787.0,54.1696,54.2477,53.9786,54.0654,249787.0
2021-11-01 10:00:00,62.27,62.59,62.23,62.41,180011.0,54.0567,54.3345,54.022,54.1783,180011.0
2021-11-01 10:30:00,62.38,62.39,62.18,62.32,143975.0,54.1522,54.1609,53.9786,54.1001,143975.0
2021-11-01 11:00:00,62.33,62.64,62.33,62.63,113626.0,54.1088,54.3779,54.1088,54.3693,113626.0
2021-11-01 11:30:00,62.62,62.72,62.52,62.58,124675.0,54.3606,54.4474,54.2738,54.3258,124675.0
2021-11-01 12:00:00,62.57,62.6,62.49,62.59,62455.0,54.3172,54.3432,54.2477,54.3345,62455.0
2021-11-01 12:30:00,62.6,62.75,62.58,62.73,86023.0,54.3432,54.4734,54.3258,54.4561,86023.0
2021-11-01 13:00:00,62.73,62.74,62.58,62.64,111008.0,54.4561,54.4647,54.3258,54.3779,111008.0
2021-11-01 13:30:00,62.64,62.66,62.5,62.52,61479.0,54.3779,54.3953,54.2564,54.2738,61479.0
2021-11-01 14:00:00,62.53,62.58,62.48,62.53,88507.0,54.2824,54.3258,54.239,54.2824,88507.0
2021-11-01 14:30:00,62.54,62.72,62.53,62.66,91465.0,54.2911,54.4474,54.2824,54.3953,91465.0
2021-11-01 15:00:00,62.66,62.67,62.5,62.53,78692.0,54.3953,54.404,54.2564,54.2824,78692.0
2021-11-01 15:30:00,62.53,62.6,62.45,62.48,366472.0,54.2824,54.3432,54.213,54.239,366472.0
2021-11-02 09:30:00,62.68,62.76,62.31,62.35,260726.0,54.4127,54.4821,54.0915,54.1262,260726.0
2021-11-02 10:00:00,62.34,62.54,62.11,62.32,227214.0,54.1175,54.2911,53.9178,54.1001,227214.0
2021-11-02 10:30:00,62.32,62.33,62.08,62.12,219598.0,54.1001,54.1088,53.8918,53.9265,219598.0
2021-11-02 11:00:00,62.13,62.37,62.08,62.26,132292.0,53.9352,54.1435,53.8918,54.0481,132292.0
2021-11-02 11:30:00,62.26,62.32,62.23,62.26,139455.0,54.0481,54.1001,54.022,54.0481,139455.0
2021-11-02 12:00:00,62.26,62.27,62.13,62.16,91820.0,54.0481,54.0567,53.9352,53.9612,91820.0
2021-11-02 12:30:00,62.15,62.24,62.12,62.18,83800.0,53.9526,54.0307,53.9265,53.9786,83800.0
2021-11-02 13:00:00,62.18,62.25,62.15,62.19,88559.0,53.9786,54.0394,53.9526,53.9873,88559.0
2021-11-02 13:30:00,62.18,62.27,62.16,62.22,81259.0,53.9786,54.0567,53.9612,54.0133,81259.0
2021-11-02 14:00:00,62.22,62.56,62.21,62.54,105986.0,54.0133,54.3085,54.0047,54.2911,105986.0
2021-11-02 14:30:00,62.54,62.65,62.51,62.55,130453.0,54.2911,54.3866,54.2651,54.2998,130453.0
2021-11-02 15:00:00,62.54,62.56,62.36,62.41,132356.0,54.2911,54.3085,54.1349,54.1783,132356.0
2021-11-02 15:30:00,62.4,62.53,62.32,62.49,572400.0,54.1696,54.2824,54.1001,54.2477,572400.0
2021-11-03 09:30:00,62.3,62.7,62.3,62.46,343703.0,54.0828,54.43,54.0828,54.2217,343703.0
2021-11-03 10:00:00,62.47,62.51,62.27,62.35,218656.0,54.2304,54.2651,54.0567,54.1262,218656.0
2021-11-03 10:30:00,62.36,62.43,62.2,62.35,173275.0,54.1349,54.1956,53.996,54.1262,173275.0
2021-11-03 11:00:00,62.33,62.35,62.14,62.16,162518.0,54.1088,54.1262,53.9439,53.9612,162518.0
2021-11-03 11:30:00,62.16,62.19,61.94,61.96,259544.0,53.9612,53.9873,53.7703,53.7876,259544.0
2021-11-03 12:00:00,61.96,62.15,61.91,62.13,172242.0,53.7876,53.9526,53.7442,53.9352,172242.0
2021-11-03 12:30:00,62.14,62.16,62.01,62.07,120839.0,53.9439,53.9612,53.831,53.8831,120839.0
2021-11-03 13:00:00,62.06,62.12,62.03,62.08,80359.0,53.8744,53.9265,53.8484,53.8918,80359.0
2021-11-03 13:30:00,62.08,62.11,62.02,62.03,106042.0,53.8918,53.9178,53.8397,53.8484,106042.0
2021-11-03 14:00:00,62.02,62.13,61.96,62.08,210212.0,53.8397,53.9352,53.7876,53.8918,210212.0
2021-11-03 14:30:00,62.08,62.41,62.07,62.39,218100.0,53.8918,54.1783,53.8831,54.1609,218100.0
2021-11-03 15:00:00,62.39,62.39,62.27,62.38,230139.0,54.1609,54.1609,54.0567,54.1522,230139.0
2021-11-03 15:30:00,62.37,62.56,62.36,62.54,468755.0,54.1435,54.3085,54.1349,54.2911,468755.0
2021-11-04 09:30:00,62.61,62.74,62.05,62.05,380621.0,54.3519,54.4647,53.8658,53.8658,380621.0
2021-11-04 10:00:00,62.05,62.41,62.02,62.33,155137.0,53.8658,54.1783,53.8397,54.1088,155137.0
2021-11-04 10:30:00,62.32,62.42,62.1,62.41,187405.0,54.1001,54.187,53.9092,54.1783,187405.0
2021-11-04 11:00:00,62.43,62.54,62.4,62.51,217021.0,54.1956,54.2911,54.1696,54.2651,217021.0
2021-11-04 11:30:00,62.51,62.51,62.15,62.2,85921.0,54.2651,54.2651,53.9526,53.996,85921.0
2021-11-04 12:00:00,62.21,62.21,62.09,62.16,105855.0,54.0047,54.0047,53.9005,53.9612,105855.0
2021-11-04 12:30:00,62.15,62.2,61.94,61.94,119244.0,53.9526,53.996,53.7703,53.7703,119244.0
2021-11-04 13:00:00,61.93,61.97,61.79,61.9,166537.0,53.7616,53.7963,53.64,53.7355,166537.0
2021-11-04 13:30:00,61.9,61.94,61.77,61.89,148674.0,53.7355,53.7703,53.6227,53.7269,148674.0
2021-11-04 14:00:00,61.89,62.23,61.89,62.23,192559.0,53.7269,54.022,53.7269,54.022,192559.0
2021-11-04 14:30:00,62.23,62.58,62.2,62.58,209807.0,54.022,54.3258,53.996,54.3258,209807.0
2021-11-04 15:00:00,62.58,62.68,62.41,62.43,319130.0,54.3258,54.4127,54.1783,54.1956,319130.0
2021-11-04 15:30:00,62.43,62.66,62.4,62.5,521424.0,54.1956,54.3953,54.1696,54.2564,521424.0
2021-11-05 09:30:00,62.73,63.29,62.56,63.1,399539.0,54.4561,54.9422,54.3085,54.7773,399539.0
2021-11-05 10:00:00,63.09,63.16,62.9,63.0,274509.0,54.7686,54.8293,54.6036,54.6905,274509.0
2021-11-05 10:30:00,62.99,63.24,62.95,63.24,185106.0,54.6818,54.8988,54.647,54.8988,185106.0
2021-11-05 11:00:00,63.24,63.36,63.19,63.22,203849.0,54.8988,55.003,54.8554,54.8814,203849.0
2021-11-05 11:30:00,63.22,63.34,63.12,63.12,115880.0,54.8814,54.9856,54.7946,54.7946,115880.0
2021-11-05 12:00:00,63.12,63.18,63.07,63.14,141984.0,54.7946,54.8467,54.7512,54.812,141984.0
2021-11-05 12:30:00,63.13,63.27,63.12,63.24,127045.0,54.8033,54.9248,54.7946,54.8988,127045.0
2021-11-05 13:00:00,63.25,63.33,63.2,63.29,147869.0,54.9075,54.9769,54.8641,54.9422,147869.0
2021-11-05 13:30:00,63.29,63.31,63.16,63.18,145760.0,54.9422,54.9596,54.8293,54.8467,145760.0
2021-11-05 14:00:00,63.18,63.23,63.15,63.21,122393.0,54.8467,54.8901,54.8207,54.8728,122393.0
2021-11-05 14:30:00,63.2,63.25,63.03,63.05,139965.0,54.8641,54.9075,54.7165,54.7339,139965.0
2021-11-05 15:00:00,63.05,63.18,63.05,63.11,168447.0,54.7339,54.8467,54.7339,54.7859,168447.0
2021-11-05 15:30:00,63.12,63.2,63.04,63.1,437803.0,54.7946,54.8641,54.7252,54.7773,437803.0
2021-11-08 09:30:00,63.34,63.36,62.58,62.8,342627.0,54.9856,55.003,54.3258,54.5168,342627.0
2021-11-08 10:00:00,62.79,62.92,62.7,62.77,190422.0,54.5082,54.621,54.43,54.4908,190422.0
2021-11-08 10:30:00,62.77,62.85,62.29,62.3,196498.0,54.4908,54.5602,54.0741,54.0828,196498.0
2021-11-08 11:00:00,62.3,62.48,62.24,62.47,214382.0,54.0828,54.239,54.0307,54.2304,214382.0
2021-11-08 11:30:00,62.46,62.47,62.27,62.43,151362.0,54.2217,54.2304,54.0567,54.1956,151362.0
2021-11-08 12:00:00,62.42,62.61,62.37,62.55,155409.0,54.187,54.3519,54.1435,54.2998,155409.0
2021-11-08 12:30:00,62.54,62.55,62.41,62.42,180973.0,54.2911,54.2998,54.1783,54.187,180973.0
2021-11-08 13:00:00,62.41,62.47,62.37,62.39,99781.0,54.1783,54.2304,54.1435,54.1609,99781.0
2021-11-08 13:30:00,62.38,62.52,62.37,62.49,69324.0,54.1522,54.2738,54.1435,54.2477,69324.0
2021-11-08 14:00:00,62.5,62.56,62.43,62.49,104086.0,54.2564,54.3085,54.1956,54.2477,104086.0
2021-11-08 14:30:00,62.49,62.54,62.45,62.49,95891.0,54.2477,54.2911,54.213,54.2477,95891.0
2021-11-08 15:00:00,62.49,62.62,62.46,62.51,104454.0,54.2477,54.3606,54.2217,54.2651,104454.0
2021-11-08 15:30:00,62.5,62.8,62.49,62.62,359480.0,54.2564,54.5168,54.2477,54.3606,359480.0
2021-11-09 09:30:00,62.66,63.0,62.51,62.99,599044.0,54.3953,54.6905,54.2651,54.6818,599044.0
2021-11-09 10:00:00,62.98,63.01,62.58,62.83,283637.0,54.6731,54.6991,54.3258,54.5429,283637.0
2021-11-09 10:30:00,62.83,62.92,62.75,62.87,146465.0,54.5429,54.621,54.4734,54.5776,146465.0
2021-11-09 11:00:00,62.87,62.97,62.66,62.84,267409.0,54.5776,54.6644,54.3953,54.5516,267409.0
2021-11-09 11:30:00,62.82,63.11,62.82,63.04,255081.0,54.5342,54.7859,54.5342,54.7252,255081.0
2021-11-09 12:00:00,63.04,63.15,62.95,63.12,232515.0,54.7252,54.8207,54.647,54.7946,232515.0
2021-11-09 12:30:00,63.11,63.15,62.93,63.08,218054.0,54.7859,54.8207,54.6297,54.7599,218054.0
2021-11-09 13:00:00,63.08,63.1,62.96,63.01,108312.0,54.7599,54.7773,54.6557,54.6991,108312.0
2021-11-09 13:30:00,63.02,63.12,62.98,63.12,101809.0,54.7078,54.7946,54.6731,54.7946,101809.0
2021-11-09 14:00:00,63.12,63.24,62.99,63.2,261563.0,54.7946,54.8988,54.6818,54.8641,261563.0
2021-11-09 14:30:00,63.2,63.39,63.18,63.3,181291.0,54.8641,55.029,54.8467,54.9509,181291.0
2021-11-09 15:00:00,63.3,63.57,63.23,63.55,580654.0,54.9509,55.1853,54.8901,55.1679,580654.0
2021-11-09 15:30:00,63.55,63.56,63.18,63.35,895235.0,55.1679,55.1766,54.8467,54.9943,895235.0
2021-11-10 09:30:00,63.08,63.73,63.01,63.16,402433.0,54.7599,55.3242,54.6991,54.8293,402433.0
2021-11-10 10:00:00,63.17,63.29,62.97,63.27,199292.0,54.838,54.9422,54.6644,54.9248,199292.0
2021-11-10 10:30:00,63.26,63.3,63.1,63.19,134357.0,54.9162,54.9509,54.7773,54.8554,134357.0
2021-11-10 11:00:00,63.2,63.32,63.2,63.32,115094.0,54.8641,54.9682,54.8641,54.9682,115094.0
2021-11-10 11:30:00,63.32,63.51,63.27,63.5,123956.0,54.9682,55.1332,54.9248,55.1245,123956.0
2021-11-10 12:00:00,63.49,63.52,63.37,63.42,77168.0,55.1158,55.1419,55.0117,55.0551,77168.0
2021-11-10 12:30:00,63.43,63.48,63.4,63.43,87658.0,55.0637,55.1071,55.0377,55.0637,87658.0
2021-11-10 13:00:00,63.43,63.61,63.34,63.6,121959.0,55.0637,55.22,54.9856,55.2113,121959.0
2021-11-10 13:30:00,63.59,63.73,63.54,63.67,158503.0,55.2026,55.3242,55.1592,55.2721,158503.0
2021-11-10 14:00:00,63.66,63.7,63.54,63.69,132924.0,55.2634,55.2981,55.1592,55.2894,132924.0
2021-11-10 14:30:00,63.68,63.84,63.58,63.74,171107.0,55.2808,55.4197,55.194,55.3328,171107.0
2021-11-10 15:00:00,63.74,63.78,63.64,63.69,227326.0,55.3328,55.3676,55.246,55.2894,227326.0
2021-11-10 15:30:00,63.69,63.95,63.61,63.85,741242.0,55.2894,55.5151,55.22,55.4283,741242.0
2021-11-11 09:30:00,63.64,63.81,63.1,63.11,344944.0,55.246,55.3936,54.7773,54.7859,344944.0
2021-11-11 10:00:00,63.11,63.42,63.07,63.33,227348.0,54.7859,55.0551,54.7512,54.9769,227348.0
2021-11-11 10:30:00,63.34,63.38,62.94,63.05,296363.0,54.9856,55.0203,54.6384,54.7339,296363.0
2021-11-11 11:00:00,63.05,63.05,62.93,62.96,176457.0,54.7339,54.7339,54.6297,54.6557,176457.0
2021-11-11 11:30:00,62.95,63.11,62.88,63.07,187421.0,54.647,54.7859,54.5863,54.7512,187421.0
2021-11-11 12:00:00,63.08,63.1,62.91,62.96,127020.0,54.7599,54.7773,54.6123,54.6557,127020.0
2021-11-11 12:30:00,62.96,63.0,62.81,62.83,139341.0,54.6557,54.6905,54.5255,54.5429,139341.0
2021-11-11 13:00:00,62.83,63.0,62.72,63.0,174184.0,54.5429,54.6905,54.4474,54.6905,174184.0
2021-11-11 13:30:00,62.99,63.08,62.9,62.92,150387.0,54.6818,54.7599,54.6036,54.621,150387.0
2021-11-11 14:00:00,62.92,63.1,62.9,63.01,156023.0,54.621,54.7773,54.6036,54.6991,156023.0
2021-11-11 14:30:00,63.0,63.01,62.88,62.96,185706.0,54.6905,54.6991,54.5863,54.6557,185706.0
2021-11-11 15:00:00,62.96,63.09,62.88,63.01,245606.0,54.6557,54.7686,54.5863,54.6991,245606.0
2021-11-11 15:30:00,63.01,63.12,62.93,63.05,446612.0,54.6991,54.7946,54.6297,54.7339,446612.0
2021-11-12 09:30:00,62.19,62.43,62.05,62.13,283102.0,54.563,54.7736,54.4402,54.5104,283102.0
2021-11-12 10:00:00,62.14,62.14,61.8,61.82,279303.0,54.5191,54.5191,54.2208,54.2384,279303.0
2021-11-12 10:30:00,61.81,61.85,61.63,61.8,238084.0,54.2296,54.2647,54.0717,54.2208,238084.0
2021-11-12 11:00:00,61.81,62.0,61.81,61.97,127722.0,54.2296,54.3963,54.2296,54.37,127722.0
2021-11-12 11:30:00,61.97,62.1,61.93,62.09,148275.0,54.37,54.4841,54.3349,54.4753,148275.0
2021-11-12 12:00:00,62.1,62.18,62.03,62.15,156745.0,54.4841,54.5542,54.4226,54.5279,156745.0
2021-11-12 12:30:00,62.14,62.15,62.0,62.07,68808.0,54.5191,54.5279,54.3963,54.4577,68808.0
2021-11-12 13:00:00,62.08,62.09,61.98,62.03,169655.0,54.4665,54.4753,54.3788,54.4226,169655.0
2021-11-12 13:30:00,62.03,62.19,62.02,62.16,107420.0,54.4226,54.563,54.4139,54.5367,107420.0
2021-11-12 14:00:00,62.16,62.16,62.02,62.03,144114.0,54.5367,54.5367,54.4139,54.4226,144114.0
2021-11-12 14:30:00,62.02,62.02,61.85,61.93,143158.0,54.4139,54.4139,54.2647,54.3349,143158.0
2021-11-12 15:00:00,61.92,61.99,61.84,61.93,162622.0,54.3261,54.3875,54.2559,54.3349,162622.0
2021-11-12 15:30:00,61.93,62.05,61.86,61.88,434399.0,54.3349,54.4402,54.2735,54.291,434399.0
2021-11-15 09:30:00,62.11,62.2,61.77,61.89,300184.0,54.4928,54.5718,54.1945,54.2998,300184.0
2021-11-15 10:00:00,61.88,62.34,61.83,62.33,268835.0,54.291,54.6946,54.2472,54.6858,268835.0
2021-11-15 10:30:00,62.33,62.37,62.11,62.23,161752.0,54.6858,54.7209,54.4928,54.5981,161752.0
2021-11-15 11:00:00,62.23,62.34,62.21,62.29,189385.0,54.5981,54.6946,54.5806,54.6508,189385.0
2021-11-15 11:30:00,62.28,62.3,62.16,62.27,147380.0,54.642,54.6595,54.5367,54.6332,147380.0
2021-11-15 12:00:00,62.27,62.37,62.22,62.36,167295.0,54.6332,54.7209,54.5893,54.7122,167295.0
2021-11-15 12:30:00,62.35,62.39,62.24,62.29,93820.0,54.7034,54.7385,54.6069,54.6508,93820.0
2021-11-15 13:00:00,62.29,62.3,62.18,62.25,95199.0,54.6508,54.6595,54.5542,54.6157,95199.0
2021-11-15 13:30:00,62.25,62.28,62.15,62.26,106952.0,54.6157,54.642,54.5279,54.6244,106952.0
2021-11-15 14:00:00,62.26,62.27,62.02,62.14,116002.0,54.6244,54.6332,54.4139,54.5191,116002.0
2021-11-15 14:30:00,62.14,62.17,62.03,62.07,105693.0,54.5191,54.5455,54.4226,54.4577,105693.0
2021-11-15 15:00:00,62.07,62.16,62.03,62.12,172251.0,54.4577,54.5367,54.4226,54.5016,172251.0
2021-11-15 15:30:00,62.12,62.2,61.97,62.19,560322.0,54.5016,54.5718,54.37,54.563,560322.0
2021-11-16 09:30:00,62.35,62.55,62.24,62.52,200519.0,54.7034,54.8789,54.6069,54.8525,200519.0
2021-11-16 10:00:00,62.52,62.65,62.4,62.6,227473.0,54.8525,54.9666,54.7473,54.9227,227473.0
2021-11-16 10:30:00,62.6,62.61,62.37,62.47,240203.0,54.9227,54.9315,54.7209,54.8087,240203.0
2021-11-16 11:00:00,62.47,62.52,62.37,62.41,163299.0,54.8087,54.8525,54.7209,54.756,163299.0
2021-11-16 11:30:00,62.41,62.43,62.31,62.32,156824.0,54.756,54.7736,54.6683,54.6771,156824.0
2021-11-16 12:00:00,62.31,62.35,62.22,62.23,176910.0,54.6683,54.7034,54.5893,54.5981,176910.0
2021-11-16 12:30:00,62.23,62.41,62.23,62.37,62922.0,54.5981,54.756,54.5981,54.7209,62922.0
2021-11-16 13:00:00,62.36,62.44,62.3,62.41,67963.0,54.7122,54.7824,54.6595,54.756,67963.0
2021-11-16 13:30:00,62.41,62.48,62.38,62.43,83970.0,54.756,54.8174,54.7297,54.7736,83970.0
2021-11-16 14:00:00,62.43,62.47,62.29,62.33,137592.0,54.7736,54.8087,54.6508,54.6858,137592.0
2021-11-16 14:30:00,62.34,62.38,62.27,62.34,94472.0,54.6946,54.7297,54.6332,54.6946,94472.0
2021-11-16 15:00:00,62.35,62.38,62.2,62.23,148856.0,54.7034,54.7297,54.5718,54.5981,148856.0
2021-11-16 15:30:00,62.24,62.27,61.97,62.01,588281.0,54.6069,54.6332,54.37,54.4051,588281.0
2021-11-17 09:30:00,62.0,62.02,61.73,61.83,332114.0,54.3963,54.4139,54.1594,54.2472,332114.0
2021-11-17 10:00:00,61.83,61.83,61.54,61.55,233630.0,54.2472,54.2472,53.9927,54.0015,233630.0
2021-11-17 10:30:00,61.55,61.88,61.52,61.84,277613.0,54.0015,54.291,53.9752,54.2559,277613.0
2021-11-17 11:00:00,61.84,61.94,61.78,61.81,179348.0,54.2559,54.3437,54.2033,54.2296,179348.0
2021-11-17 11:30:00,61.82,61.92,61.82,61.87,145607.0,54.2384,54.3261,54.2384,54.2823,145607.0
2021-11-17 12:00:00,61.87,62.06,61.87,62.03,223740.0,54.2823,54.449,54.2823,54.4226,223740.0
2021-11-17 12:30:00,62.04,62.2,62.02,62.11,162920.0,54.4314,54.5718,54.4139,54.4928,162920.0
2021-11-17 13:00:00,62.1,62.2,61.93,61.94,81961.0,54.4841,54.5718,54.3349,54.3437,81961.0
2021-11-17 13:30:00,61.94,62.02,61.91,61.92,97076.0,54.3437,54.4139,54.3174,54.3261,97076.0
2021-11-17 14:00:00,61.93,62.02,61.9,61.91,111842.0,54.3349,54.4139,54.3086,54.3174,111842.0
2021-11-17 14:30:00,61.92,62.19,61.91,62.02,169003.0,54.3261,54.563,54.3174,54.4139,169003.0
2021-11-17 15:00:00,62.02,62.18,62.01,62.17,221057.0,54.4139,54.5542,54.4051,54.5455,221057.0
2021-11-17 15:30:00,62.17,62.29,62.12,62.17,558007.0,54.5455,54.6508,54.5016,54.5455,558007.0
2021-11-18 09:30:00,61.99,62.03,61.76,61.93,236155.0,54.3875,54.4226,54.1857,54.3349,236155.0
2021-11-18 10:00:00,61.93,62.04,61.78,61.88,175786.0,54.3349,54.4314,54.2033,54.291,175786.0
2021-11-18 10:30:00,61.87,61.87,61.6,61.63,161136.0,54.2823,54.2823,54.0454,54.0717,161136.0
2021-11-18 11:00:00,61.63,61.74,61.6,61.69,155080.0,54.0717,54.1682,54.0454,54.1243,155080.0
2021-11-18 11:30:00,61.69,61.73,61.48,61.54,221647.0,54.1243,54.1594,53.9401,53.9927,221647.0
2021-11-18 12:00:00,61.54,61.69,61.52,61.6,87168.0,53.9927,54.1243,53.9752,54.0454,87168.0
2021-11-18 12:30:00,61.6,61.65,61.52,61.53,127803.0,54.0454,54.0892,53.9752,53.984,127803.0
2021-11-18 13:00:00,61.53,61.71,61.52,61.64,81166.0,53.984,54.1419,53.9752,54.0805,81166.0
2021-11-18 13:30:00,61.64,61.78,61.55,61.78,145692.0,54.0805,54.2033,54.0015,54.2033,145692.0
2021-11-18 14:00:00,61.77,61.79,61.63,61.67,106415.0,54.1945,54.2121,54.0717,54.1068,106415.0
2021-11-18 14:30:00,61.68,61.71,61.58,61.65,114265.0,54.1156,54.1419,54.0278,54.0892,114265.0
2021-11-18 15:00:00,61.65,61.67,61.53,61.6,121953.0,54.0892,54.1068,53.984,54.0454,121953.0
2021-11-18 15:30:00,61.6,61.67,61.48,61.63,582332.0,54.0454,54.1068,53.9401,54.0717,582332.0
2021-11-19 09:30:00,61.76,61.9,61.51,61.87,469110.0,54.1857,54.3086,53.9664,54.2823,469110.0
2021-11-19 10:00:00,61.87,61.99,61.77,61.99,206525.0,54.2823,54.3875,54.1945,54.3875,206525.0
2021-11-19 10:30:00,61.99,62.17,61.97,62.05,134145.0,54.3875,54.5455,54.37,54.4402,134145.0
2021-11-19 11:00:00,62.04,62.12,62.01,62.07,150188.0,54.4314,54.5016,54.4051,54.4577,150188.0
2021-11-19 11:30:00,62.07,62.11,61.99,62.04,161758.0,54.4577,54.4928,54.3875,54.4314,161758.0
2021-11-19 12:00:00,62.05,62.27,62.05,62.19,386180.0,54.4402,54.6332,54.4402,54.563,386180.0
2021-11-19 12:30:00,62.2,62.36,62.16,62.27,378921.0,54.5718,54.7122,54.5367,54.6332,378921.0
2021-11-19 13:00:00,62.27,62.38,62.22,62.3,205358.0,54.6332,54.7297,54.5893,54.6595,205358.0
2021-11-19 13:30:00,62.3,62.4,62.26,62.36,246980.0,54.6595,54.7473,54.6244,54.7122,246980.0
2021-11-19 14:00:00,62.37,62.46,62.34,62.39,162978.0,54.7209,54.7999,54.6946,54.7385,162978.0
2021-11-19 14:30:00,62.38,62.41,62.31,62.38,176424.0,54.7297,54.756,54.6683,54.7297,176424.0
2021-11-19 15:00:00,62.37,62.55,62.36,62.55,257644.0,54.7209,54.8789,54.7122,54.8789,257644.0
2021-11-19 15:30:00,62.55,62.73,62.52,62.67,1014334.0,54.8789,55.0368,54.8525,54.9841,1014334.0
2021-11-22 09:30:00,62.59,62.78,62.28,62.78,291665.0,54.914,55.0807,54.642,55.0807,291665.0
2021-11-22 10:00:00,62.79,62.79,62.46,62.56,144612.0,55.0894,55.0894,54.7999,54.8876,144612.0
2021-11-22 10:30:00,62.54,62.79,62.44,62.77,145109.0,54.8701,55.0894,54.7824,55.0719,145109.0
2021-11-22 11:00:00,62.77,62.97,62.71,62.92,178696.0,55.0719,55.2474,55.0192,55.2035,178696.0
2021-11-22 11:30:00,62.92,63.16,62.85,63.09,237171.0,55.2035,55.4141,55.1421,55.3526,237171.0
2021-11-22 12:00:00,63.08,63.23,62.91,62.91,174888.0,55.3439,55.4755,55.1947,55.1947,174888.0
2021-11-22 12:30:00,62.91,62.91,62.75,62.81,88213.0,55.1947,55.1947,55.0543,55.107,88213.0
2021-11-22 13:00:00,62.8,62.89,62.62,62.64,77357.0,55.0982,55.1772,54.9403,54.9578,77357.0
2021-11-22 13:30:00,62.64,62.81,62.6,62.79,121073.0,54.9578,55.107,54.9227,55.0894,121073.0
2021-11-22 14:00:00,62.79,62.88,62.73,62.86,103498.0,55.0894,55.1684,55.0368,55.1508,103498.0
2021-11-22 14:30:00,62.87,62.99,62.84,62.93,126313.0,55.1596,55.2649,55.1333,55.2123,126313.0
2021-11-22 15:00:00,62.93,63.17,62.92,63.14,237665.0,55.2123,55.4228,55.2035,55.3965,237665.0
2021-11-22 15:30:00,63.13,63.18,63.01,63.12,631479.0,55.3877,55.4316,55.2824,55.379,631479.0
2021-11-23 09:30:00,63.25,63.33,62.8,62.9,257279.0,55.493,55.5632,55.0982,55.1859,257279.0
2021-11-23 10:00:00,62.91,63.36,62.91,63.14,182646.0,55.1947,55.5895,55.1947,55.3965,182646.0
2021-11-23 10:30:00,63.15,63.49,63.08,63.49,183975.0,55.4053,55.7036,55.3439,55.7036,183975.0
2021-11-23 11:00:00,63.49,63.58,63.17,63.23,142901.0,55.7036,55.7825,55.4228,55.4755,142901.0
2021-11-23 11:30:00,63.22,63.41,63.22,63.26,170220.0,55.4667,55.6334,55.4667,55.5018,170220.0
2021-11-23 12:00:00,63.26,63.33,63.12,63.23,107522.0,55.5018,55.5632,55.379,55.4755,107522.0
2021-11-23 12:30:00,63.23,63.24,63.05,63.06,152443.0,55.4755,55.4842,55.3175,55.3263,152443.0
2021-11-23 13:00:00,63.06,63.3,63.03,63.24,106640.0,55.3263,55.5369,55.3,55.4842,106640.0
2021-11-23 13:30:00,63.23,63.29,63.17,63.26,126048.0,55.4755,55.5281,55.4228,55.5018,126048.0
2021-11-23 14:00:00,63.26,63.29,63.19,63.25,92770.0,55.5018,55.5281,55.4404,55.493,92770.0
2021-11-23 14:30:00,63.26,63.29,63.19,63.26,90414.0,55.5018,55.5281,55.4404,55.5018,90414.0
2021-11-23 15:00:00,63.25,63.27,63.07,63.14,105685.0,55.493,55.5106,55.3351,55.3965,105685.0
2021-11-23 15:30:00,63.13,63.22,63.01,63.01,548725.0,55.3877,55.4667,55.2824,55.2824,548725.0
2021-11-24 09:30:00,63.11,63.16,62.77,62.84,185911.0,55.3702,55.4141,55.0719,55.1333,185911.0
2021-11-24 10:00:00,62.83,63.04,62.83,62.95,291572.0,55.1245,55.3088,55.1245,55.2298,291572.0
2021-11-24 10:30:00,62.95,62.99,62.79,62.92,93925.0,55.2298,55.2649,55.0894,55.2035,93925.0
2021-11-24 11:00:00,62.92,62.94,62.72,62.83,73286.0,55.2035,55.221,55.028,55.1245,73286.0
2021-11-24 11:30:00,62.83,62.88,62.79,62.86,78387.0,55.1245,55.1684,55.0894,55.1508,78387.0
2021-11-24 12:00:00,62.86,62.97,62.79,62.93,68850.0,55.1508,55.2474,55.0894,55.2123,68850.0
2021-11-24 12:30:00,62.94,63.03,62.89,63.0,63403.0,55.221,55.3,55.1772,55.2737,63403.0
2021-11-24 13:00:00,63.0,63.05,62.96,63.02,95105.0,55.2737,55.3175,55.2386,55.2912,95105.0
2021-11-24 13:30:00,63.02,63.09,62.97,63.06,53067.0,55.2912,55.3526,55.2474,55.3263,53067.0
2021-11-24 14:00:00,63.06,63.07,62.94,62.98,96633.0,55.3263,55.3351,55.221,55.2561,96633.0
2021-11-24 14:30:00,62.98,63.24,62.97,63.21,158649.0,55.2561,55.4842,55.2474,55.4579,158649.0
2021-11-24 15:00:00,63.21,63.22,63.12,63.2,140654.0,55.4579,55.4667,55.379,55.4491,140654.0
2021-11-24 15:30:00,63.2,63.22,63.04,63.1,548693.0,55.4491,55.4667,55.3088,55.3614,548693.0
2021-11-26 09:30:00,62.74,63.1,62.52,62.53,284868.0,55.0456,55.3614,54.8525,54.8613,284868.0
2021-11-26 10:00:00,62.55,62.55,62.19,62.37,206613.0,54.8789,54.8789,54.563,54.7209,206613.0
2021-11-26 10:30:00,62.38,62.61,62.38,62.53,287187.0,54.7297,54.9315,54.7297,54.8613,287187.0
2021-11-26 11:00:00,62.52,62.52,62.03,62.05,181675.0,54.8525,54.8525,54.4226,54.4402,181675.0
2021-11-26 11:30:00,62.05,62.23,62.02,62.13,177298.0,54.4402,54.5981,54.4139,54.5104,177298.0
2021-11-26 12:00:00,62.13,62.28,62.12,62.23,135009.0,54.5104,54.642,54.5016,54.5981,135009.0
2021-11-26 12:30:00,62.23,62.34,61.95,62.09,370132.0,54.5981,54.6946,54.3524,54.4753,370132.0
2021-11-29 09:30:00,62.29,62.5,62.0,62.39,368264.0,54.6508,54.835,54.3963,54.7385,368264.0
2021-11-29 10:00:00,62.39,62.54,62.27,62.46,218410.0,54.7385,54.8701,54.6332,54.7999,218410.0
2021-11-29 10:30:00,62.47,62.58,62.07,62.08,212321.0,54.8087,54.9052,54.4577,54.4665,212321.0
2021-11-29 11:00:00,62.09,62.55,62.07,62.55,128779.0,54.4753,54.8789,54.4577,54.8789,128779.0
2021-11-29 11:30:00,62.54,62.62,62.48,62.51,122353.0,54.8701,54.9403,54.8174,54.8438,122353.0
2021-11-29 12:00:00,62.5,62.81,62.49,62.75,225583.0,54.835,55.107,54.8262,55.0543,225583.0
2021-11-29 12:30:00,62.74,62.89,62.73,62.89,127198.0,55.0456,55.1772,55.0368,55.1772,127198.0
2021-11-29 13:00:00,62.89,62.95,62.8,62.83,147110.0,55.1772,55.2298,55.0982,55.1245,147110.0
2021-11-29 13:30:00,62.84,62.91,62.75,62.88,99494.0,55.1333,55.1947,55.0543,55.1684,99494.0
2021-11-29 14:00:00,62.87,62.96,62.85,62.94,96199.0,55.1596,55.2386,55.1421,55.221,96199.0
2021-11-29 14:30:00,62.94,62.98,62.82,62.89,130527.0,55.221,55.2561,55.1158,55.1772,130527.0
2021-11-29 15:00:00,62.9,62.96,62.78,62.91,162154.0,55.1859,55.2386,55.0807,55.1947,162154.0
2021-11-29 15:30:00,62.9,63.0,62.76,62.8,777920.0,55.1859,55.2737,55.0631,55.0982,777920.0
2021-11-30 09:30:00,62.68,62.68,62.11,62.38,254760.0,54.9929,54.9929,54.4928,54.7297,254760.0
2021-11-30 10:00:00,62.37,62.64,62.3,62.35,175145.0,54.7209,54.9578,54.6595,54.7034,175145.0
2021-11-30 10:30:00,62.35,62.52,62.02,62.21,185665.0,54.7034,54.8525,54.4139,54.5806,185665.0
2021-11-30 11:00:00,62.21,62.36,62.08,62.24,209617.0,54.5806,54.7122,54.4665,54.6069,209617.0
2021-11-30 11:30:00,62.23,62.35,61.97,62.06,226138.0,54.5981,54.7034,54.37,54.449,226138.0
2021-11-30 12:00:00,62.04,62.42,62.01,62.42,316573.0,54.4314,54.7648,54.4051,54.7648,316573.0
2021-11-30 12:30:00,62.43,62.46,62.27,62.41,196813.0,54.7736,54.7999,54.6332,54.756,196813.0
2021-11-30 13:00:00,62.41,62.48,62.27,62.44,152332.0,54.756,54.8174,54.6332,54.7824,152332.0
2021-11-30 13:30:00,62.44,62.54,62.33,62.45,145221.0,54.7824,54.8701,54.6858,54.7911,145221.0
2021-11-30 14:00:00,62.45,62.49,62.19,62.23,150734.0,54.7911,54.8262,54.563,54.5981,150734.0
2021-11-30 14:30:00,62.22,62.3,61.99,62.0,199639.0,54.5893,54.6595,54.3875,54.3963,199639.0
2021-11-30 15:00:00,62.01,62.04,61.52,61.62,388866.0,54.4051,54.4314,53.9752,54.0629,388866.0
2021-11-30 15:30:00,61.62,61.63,60.99,61.11,1210762.0,54.0629,54.0717,53.5102,53.6155,1210762.0
2021-12-01 09:30:00,61.45,61.81,61.29,61.64,572454.0,53.9138,54.2296,53.7734,54.0805,572454.0
2021-12-01 10:00:00,61.64,62.14,61.63,61.9,181890.0,54.0805,54.5191,54.0717,54.3086,181890.0
2021-12-01 10:30:00,61.91,62.11,61.86,62.07,167784.0,54.3174,54.4928,54.2735,54.4577,167784.0
2021-12-01 11:00:00,62.07,62.4,62.03,62.33,241464.0,54.4577,54.7473,54.4226,54.6858,241464.0
2021-12-01 11:30:00,62.35,62.45,62.26,62.45,194323.0,54.7034,54.7911,54.6244,54.7911,194323.0
2021-12-01 12:00:00,62.45,62.64,62.33,62.5,132696.0,54.7911,54.9578,54.6858,54.835,132696.0
2021-12-01 12:30:00,62.5,62.57,62.39,62.52,173493.0,54.835,54.8964,54.7385,54.8525,173493.0
2021-12-01 13:00:00,62.52,62.52,62.21,62.29,149401.0,54.8525,54.8525,54.5806,54.6508,149401.0
2021-12-01 13:30:00,62.29,62.3,61.97,62.11,288897.0,54.6508,54.6595,54.37,54.4928,288897.0
2021-12-01 14:00:00,62.12,62.26,61.95,62.19,163957.0,54.5016,54.6244,54.3524,54.563,163957.0
2021-12-01 14:30:00,62.18,62.24,61.86,61.93,131130.0,54.5542,54.6069,54.2735,54.3349,131130.0
2021-12-01 15:00:00,61.94,62.0,61.61,61.63,183933.0,54.3437,54.3963,54.0541,54.0717,183933.0
2021-12-01 15:30:00,61.6,61.75,61.1,61.11,897939.0,54.0454,54.177,53.6067,53.6155,897939.0
2021-12-02 09:30:00,61.35,61.75,61.31,61.6,564704.0,53.826,54.177,53.7909,54.0454,564704.0
2021-12-02 10:00:00,61.6,61.99,61.53,61.75,327068.0,54.0454,54.3875,53.984,54.177,327068.0
2021-12-02 10:30:00,61.75,61.94,61.57,61.83,215809.0,54.177,54.3437,54.0191,54.2472,215809.0
2021-12-02 11:00:00,61.83,61.96,61.69,61.8,228405.0,54.2472,54.3612,54.1243,54.2208,228405.0
2021-12-02 11:30:00,61.8,62.0,61.76,61.99,213446.0,54.2208,54.3963,54.1857,54.3875,213446.0
2021-12-02 12:00:00,62.0,62.18,62.0,62.13,156635.0,54.3963,54.5542,54.3963,54.5104,156635.0
2021-12-02 12:30:00,62.13,62.35,62.05,62.31,127546.0,54.5104,54.7034,54.4402,54.6683,127546.0
2021-12-02 13:00:00,62.31,62.47,62.22,62.35,253220.0,54.6683,54.8087,54.5893,54.7034,253220.0
2021-12-02 13:30:00,62.36,62.6,62.31,62.59,222526.0,54.7122,54.9227,54.6683,54.914,222526.0
2021-12-02 14:00:00,62.59,62.74,62.49,62.72,195923.0,54.914,55.0456,54.8262,55.028,195923.0
2021-12-02 14:30:00,62.71,62.72,62.51,62.55,220765.0,55.0192,55.028,54.8438,54.8789,220765.0
2021-12-02 15:00:00,62.55,62.6,62.35,62.49,218633.0,54.8789,54.9227,54.7034,54.8262,218633.0
2021-12-02 15:30:00,62.48,62.48,61.93,62.03,953751.0,54.8174,54.8174,54.3349,54.4226,953751.0
2021-12-03 09:30:00,62.47,62.47,61.94,61.97,369630.0,54.8087,54.8087,54.3437,54.37,369630.0
2021-12-03 10:00:00,61.98,62.31,61.83,62.29,715459.0,54.3788,54.6683,54.2472,54.6508,715459.0
2021-12-03 10:30:00,62.31,62.38,62.14,62.14,276333.0,54.6683,54.7297,54.5191,54.5191,276333.0
2021-12-03 11:00:00,62.13,62.4,62.04,62.38,222797.0,54.5104,54.7473,54.4314,54.7297,222797.0
2021-12-03 11:30:00,62.37,62.66,62.35,62.4,253802.0,54.7209,54.9754,54.7034,54.7473,253802.0
2021-12-03 12:00:00,62.39,62.67,62.34,62.63,181815.0,54.7385,54.9841,54.6946,54.9491,181815.0
2021-12-03 12:30:00,62.63,62.68,62.52,62.61,165032.0,54.9491,54.9929,54.8525,54.9315,165032.0
2021-12-03 13:00:00,62.61,62.71,62.57,62.64,227062.0,54.9315,55.0192,54.8964,54.9578,227062.0
2021-12-03 13:30:00,62.64,62.71,62.54,62.56,318574.0,54.9578,55.0192,54.8701,54.8876,318574.0
2021-12-03 14:00:00,62.55,62.57,62.26,62.28,254624.0,54.8789,54.8964,54.6244,54.642,254624.0
2021-12-03 14:30:00,62.28,62.39,62.19,62.28,361709.0,54.642,54.7385,54.563,54.642,361709.0
2021-12-03 15:00:00,62.28,62.66,62.2,62.56,245171.0,54.642,54.9754,54.5718,54.8876,245171.0
2021-12-03 15:30:00,62.56,62.86,62.44,62.82,783234.0,54.8876,55.1508,54.7824,55.1158,783234.0
2021-12-06 09:30:00,63.93,65.08,63.65,65.01,1362623.0,56.0896,57.0986,55.844,57.0372,1362623.0
2021-12-06 10:00:00,65.0,65.31,64.79,65.26,873775.0,57.0284,57.3004,56.8442,57.2565,873775.0
2021-12-06 10:30:00,65.28,65.43,65.09,65.36,492945.0,57.2741,57.4057,57.1074,57.3442,492945.0
2021-12-06 11:00:00,65.34,65.45,65.14,65.4,543495.0,57.3267,57.4232,57.1512,57.3793,543495.0
2021-12-06 11:30:00,65.42,65.74,65.33,65.68,726391.0,57.3969,57.6776,57.3179,57.625,726391.0
2021-12-06 12:00:00,65.69,65.91,65.59,65.72,509316.0,57.6338,57.8268,57.546,57.6601,509316.0
2021-12-06 12:30:00,65.7,65.71,65.37,65.38,495288.0,57.6425,57.6513,57.353,57.3618,495288.0
2021-12-06 13:00:00,65.38,65.42,65.05,65.23,270572.0,57.3618,57.3969,57.0723,57.2302,270572.0
2021-12-06 13:30:00,65.23,65.25,64.9,64.98,277437.0,57.2302,57.2477,56.9407,57.0108,277437.0
2021-12-06 14:00:00,64.99,65.02,64.84,64.86,157294.0,57.0196,57.0459,56.888,56.9056,157294.0
2021-12-06 14:30:00,64.87,64.93,64.73,64.81,186669.0,56.9143,56.967,56.7915,56.8617,186669.0
2021-12-06 15:00:00,64.79,64.85,64.6,64.64,204722.0,56.8442,56.8968,56.6775,56.7125,204722.0
2021-12-06 15:30:00,64.64,64.8,64.58,64.65,835542.0,56.7125,56.8529,56.6599,56.7213,835542.0
2021-12-07 09:30:00,64.4,64.55,63.92,64.26,373454.0,56.502,56.6336,56.0808,56.3791,373454.0
2021-12-07 10:00:00,64.28,64.69,64.24,64.64,272826.0,56.3967,56.7564,56.3616,56.7125,272826.0
2021-12-07 10:30:00,64.64,64.87,64.57,64.83,283934.0,56.7125,56.9143,56.6511,56.8792,283934.0
2021-12-07 11:00:00,64.82,64.87,64.66,64.75,115590.0,56.8705,56.9143,56.7301,56.8091,115590.0
2021-12-07 11:30:00,64.75,64.84,64.69,64.72,105918.0,56.8091,56.888,56.7564,56.7827,105918.0
2021-12-07 12:00:00,64.72,64.77,64.57,64.61,129250.0,56.7827,56.8266,56.6511,56.6862,129250.0
2021-12-07 12:30:00,64.61,64.62,64.39,64.5,126239.0,56.6862,56.695,56.4932,56.5897,126239.0
2021-12-07 13:00:00,64.51,64.79,64.51,64.72,301954.0,56.5985,56.8442,56.5985,56.7827,301954.0
2021-12-07 13:30:00,64.72,64.77,64.64,64.65,100025.0,56.7827,56.8266,56.7125,56.7213,100025.0
2021-12-07 14:00:00,64.67,64.71,64.57,64.65,134666.0,56.7389,56.774,56.6511,56.7213,134666.0
2021-12-07 14:30:00,64.66,64.73,64.58,64.67,139828.0,56.7301,56.7915,56.6599,56.7389,139828.0
2021-12-07 15:00:00,64.67,64.72,64.57,64.64,167923.0,56.7389,56.7827,56.6511,56.7125,167923.0
2021-12-07 15:30:00,64.64,64.66,64.32,64.48,675261.0,56.7125,56.7301,56.4318,56.5722,675261.0
2021-12-08 09:30:00,64.52,64.8,64.44,64.72,267222.0,56.6073,56.8529,56.5371,56.7827,267222.0
2021-12-08 10:00:00,64.72,64.91,64.56,64.56,200784.0,56.7827,56.9494,56.6424,56.6424,200784.0
2021-12-08 10:30:00,64.58,64.65,64.38,64.44,183942.0,56.6599,56.7213,56.4844,56.5371,183942.0
2021-12-08 11:00:00,64.4,64.6,64.29,64.38,158658.0,56.502,56.6775,56.4055,56.4844,158658.0
2021-12-08 11:30:00,64.39,64.49,64.26,64.46,136837.0,56.4932,56.5809,56.3791,56.5546,136837.0
2021-12-08 12:00:00,64.45,64.6,64.41,64.59,134083.0,56.5458,56.6775,56.5108,56.6687,134083.0
2021-12-08 12:30:00,64.6,64.75,64.58,64.73,238765.0,56.6775,56.8091,56.6599,56.7915,238765.0
2021-12-08 13:00:00,64.73,64.8,64.67,64.75,102825.0,56.7915,56.8529,56.7389,56.8091,102825.0
2021-12-08 13:30:00,64.75,64.76,64.63,64.67,140604.0,56.8091,56.8178,56.7038,56.7389,140604.0
2021-12-08 14:00:00,64.67,64.79,64.66,64.72,191518.0,56.7389,56.8442,56.7301,56.7827,191518.0
2021-12-08 14:30:00,64.71,64.72,64.61,64.69,140999.0,56.774,56.7827,56.6862,56.7564,140999.0
2021-12-08 15:00:00,64.68,64.9,64.66,64.85,175732.0,56.7476,56.9407,56.7301,56.8968,175732.0
2021-12-08 15:30:00,64.84,64.9,64.65,64.75,935666.0,56.888,56.9407,56.7213,56.8091,935666.0
2021-12-09 09:30:00,64.77,64.79,64.07,64.33,425350.0,56.8266,56.8442,56.2125,56.4406,425350.0
2021-12-09 10:00:00,64.33,64.67,64.11,64.64,480679.0,56.4406,56.7389,56.2475,56.7125,480679.0
2021-12-09 10:30:00,64.64,64.91,64.56,64.71,161175.0,56.7125,56.9494,56.6424,56.774,161175.0
2021-12-09 11:00:00,64.71,64.77,64.55,64.61,160921.0,56.774,56.8266,56.6336,56.6862,160921.0
2021-12-09 11:30:00,64.62,64.66,64.44,64.56,245116.0,56.695,56.7301,56.5371,56.6424,245116.0
2021-12-09 12:00:00,64.55,64.73,64.53,64.65,186905.0,56.6336,56.7915,56.616,56.7213,186905.0
2021-12-09 12:30:00,64.64,64.76,64.64,64.72,276709.0,56.7125,56.8178,56.7125,56.7827,276709.0
2021-12-09 13:00:00,64.72,64.74,64.61,64.71,264284.0,56.7827,56.8003,56.6862,56.774,264284.0
2021-12-09 13:30:00,64.7,64.74,64.63,64.67,400068.0,56.7652,56.8003,56.7038,56.7389,400068.0
2021-12-09 14:00:00,64.66,64.76,64.61,64.71,167949.0,56.7301,56.8178,56.6862,56.774,167949.0
2021-12-09 14:30:00,64.7,64.71,64.51,64.59,133188.0,56.7652,56.774,56.5985,56.6687,133188.0
2021-12-09 15:00:00,64.59,64.74,64.53,64.6,138490.0,56.6687,56.8003,56.616,56.6775,138490.0
2021-12-09 15:30:00,64.6,64.65,64.53,64.57,614633.0,56.6775,56.7213,56.616,56.6511,614633.0
2021-12-10 09:30:00,64.89,65.24,64.57,65.21,382640.0,56.9319,57.239,56.6511,57.2126,382640.0
2021-12-10 10:00:00,65.2,65.34,65.08,65.31,263819.0,57.2039,57.3267,57.0986,57.3004,263819.0
2021-12-10 10:30:00,65.3,65.44,65.15,65.35,233207.0,57.2916,57.4144,57.16,57.3355,233207.0
2021-12-10 11:00:00,65.36,65.4,65.09,65.36,286475.0,57.3442,57.3793,57.1074,57.3442,286475.0
2021-12-10 11:30:00,65.36,65.37,65.19,65.26,173166.0,57.3442,57.353,57.1951,57.2565,173166.0
2021-12-10 12:00:00,65.27,65.44,65.24,65.28,125776.0,57.2653,57.4144,57.239,57.2741,125776.0
2021-12-10 12:30:00,65.29,65.33,65.18,65.3,233135.0,57.2828,57.3179,57.1863,57.2916,233135.0
2021-12-10 13:00:00,65.31,65.44,65.29,65.36,118976.0,57.3004,57.4144,57.2828,57.3442,118976.0
2021-12-10 13:30:00,65.37,65.39,65.27,65.33,133352.0,57.353,57.3706,57.2653,57.3179,133352.0
2021-12-10 14:00:00,65.33,65.35,65.21,65.32,129066.0,57.3179,57.3355,57.2126,57.3092,129066.0
2021-12-10 14:30:00,65.33,65.36,65.01,65.08,188660.0,57.3179,57.3442,57.0372,57.0986,188660.0
2021-12-10 15:00:00,65.08,65.09,64.94,64.98,151721.0,57.0986,57.1074,56.9758,57.0108,151721.0
2021-12-10 15:30:00,64.98,65.11,64.89,65.08,482161.0,57.0108,57.1249,56.9319,57.0986,482161.0
2021-12-13 09:30:00,65.05,65.63,65.0,65.49,796899.0,57.0723,57.5811,57.0284,57.4583,796899.0
2021-12-13 10:00:00,65.51,65.77,65.5,65.68,349534.0,57.4758,57.704,57.4671,57.625,349534.0
2021-12-13 10:30:00,65.67,65.72,65.57,65.65,285754.0,57.6162,57.6601,57.5285,57.5987,285754.0
2021-12-13 11:00:00,65.64,65.95,65.64,65.9,234186.0,57.5899,57.8619,57.5899,57.818,234186.0
2021-12-13 11:30:00,65.9,66.2,65.88,66.13,299922.0,57.818,58.0812,57.8005,58.0198,299922.0
2021-12-13 12:00:00,66.14,66.17,66.07,66.07,162100.0,58.0286,58.0549,57.9672,57.9672,162100.0
2021-12-13 12:30:00,66.06,66.17,65.98,66.17,236762.0,57.9584,58.0549,57.8882,58.0549,236762.0
2021-12-13 13:00:00,66.16,66.25,66.1,66.18,246725.0,58.0461,58.1251,57.9935,58.0637,246725.0
2021-12-13 13:30:00,66.18,66.33,66.14,66.33,207606.0,58.0637,58.1953,58.0286,58.1953,207606.0
2021-12-13 14:00:00,66.32,66.39,66.22,66.31,206348.0,58.1865,58.2479,58.0988,58.1777,206348.0
2021-12-13 14:30:00,66.32,66.43,66.27,66.32,195815.0,58.1865,58.283,58.1426,58.1865,195815.0
2021-12-13 15:00:00,66.33,66.5,66.31,66.48,335891.0,58.1953,58.3444,58.1777,58.3269,335891.0
2021-12-13 15:30:00,66.48,66.56,66.15,66.2,1092826.0,58.3269,58.3971,58.0374,58.0812,1092826.0
2021-12-14 09:30:00,66.17,66.46,65.9,66.02,303591.0,58.0549,58.3093,57.818,57.9233,303591.0
2021-12-14 10:00:00,66.02,66.2,65.77,65.85,196462.0,57.9233,58.0812,57.704,57.7742,196462.0
2021-12-14 10:30:00,65.84,65.96,65.79,65.94,188626.0,57.7654,57.8707,57.7215,57.8531,188626.0
2021-12-14 11:00:00,65.93,66.27,65.91,66.23,194048.0,57.8443,58.1426,57.8268,58.1075,194048.0
2021-12-14 11:30:00,66.22,66.3,66.05,66.06,174998.0,58.0988,58.169,57.9496,57.9584,174998.0
2021-12-14 12:00:00,66.05,66.13,65.94,66.13,182496.0,57.9496,58.0198,57.8531,58.0198,182496.0
2021-12-14 12:30:00,66.13,66.21,65.97,65.98,134815.0,58.0198,58.09,57.8794,57.8882,134815.0
2021-12-14 13:00:00,65.98,65.99,65.72,65.72,219184.0,57.8882,57.897,57.6601,57.6601,219184.0
2021-12-14 13:30:00,65.72,65.86,65.68,65.79,170734.0,57.6601,57.7829,57.625,57.7215,170734.0
2021-12-14 14:00:00,65.8,65.85,65.67,65.79,151198.0,57.7303,57.7742,57.6162,57.7215,151198.0
2021-12-14 14:30:00,65.78,65.94,65.77,65.92,97285.0,57.7127,57.8531,57.704,57.8356,97285.0
2021-12-14 15:00:00,65.91,66.03,65.91,66.0,170541.0,57.8268,57.9321,57.8268,57.9058,170541.0
2021-12-14 15:30:00,66.0,66.05,65.88,65.99,559103.0,57.9058,57.9496,57.8005,57.897,559103.0
2021-12-15 09:30:00,65.63,66.11,65.63,65.86,443165.0,57.5811,58.0023,57.5811,57.7829,443165.0
2021-12-15 10:00:00,65.87,66.16,65.8,66.13,241898.0,57.7917,58.0461,57.7303,58.0198,241898.0
2021-12-15 10:30:00,66.14,66.33,66.07,66.3,251283.0,58.0286,58.1953,57.9672,58.169,251283.0
2021-12-15 11:00:00,66.3,66.56,66.27,66.55,180894.0,58.169,58.3971,58.1426,58.3883,180894.0
2021-12-15 11:30:00,66.55,66.88,66.5,66.84,228855.0,58.3883,58.6778,58.3444,58.6427,228855.0
2021-12-15 12:00:00,66.83,66.87,66.72,66.86,154755.0,58.634,58.6691,58.5375,58.6603,154755.0
2021-12-15 12:30:00,66.86,66.95,66.72,66.91,193635.0,58.6603,58.7392,58.5375,58.7042,193635.0
2021-12-15 13:00:00,66.91,67.02,66.85,66.98,245036.0,58.7042,58.8007,58.6515,58.7656,245036.0
2021-12-15 13:30:00,66.97,67.02,66.84,66.91,374824.0,58.7568,58.8007,58.6427,58.7042,374824.0
2021-12-15 14:00:00,66.9,66.9,66.58,66.72,208761.0,58.6954,58.6954,58.4146,58.5375,208761.0
2021-12-15 14:30:00,66.71,66.82,66.61,66.64,190272.0,58.5287,58.6252,58.4409,58.4673,190272.0
2021-12-15 15:00:00,66.65,66.85,66.55,66.85,332127.0,58.476,58.6515,58.3883,58.6515,332127.0
2021-12-15 15:30:00,66.84,66.88,66.6,66.74,612573.0,58.6427,58.6778,58.4322,58.555,612573.0
2021-12-16 09:30:00,66.73,67.0,66.56,66.98,250825.0,58.5462,58.7831,58.3971,58.7656,250825.0
2021-12-16 10:00:00,66.99,67.21,66.97,67.05,187777.0,58.7743,58.9674,58.7568,58.827,187777.0
2021-12-16 10:30:00,67.04,67.31,66.99,67.29,308725.0,58.8182,59.0551,58.7743,59.0375,308725.0
2021-12-16 11:00:00,67.29,67.44,67.27,67.35,158941.0,59.0375,59.1692,59.02,59.0902,158941.0
2021-12-16 11:30:00,67.35,67.48,67.33,67.47,111447.0,59.0902,59.2042,59.0726,59.1955,111447.0
2021-12-16 12:00:00,67.47,67.66,67.38,67.6,171240.0,59.1955,59.3622,59.1165,59.3095,171240.0
2021-12-16 12:30:00,67.59,67.61,67.44,67.47,181745.0,59.3008,59.3183,59.1692,59.1955,181745.0
2021-12-16 13:00:00,67.47,67.48,67.27,67.33,114552.0,59.1955,59.2042,59.02,59.0726,114552.0
2021-12-16 13:30:00,67.31,67.38,67.24,67.36,103204.0,59.0551,59.1165,58.9937,59.099,103204.0
2021-12-16 14:00:00,67.36,67.5,67.36,67.42,157171.0,59.099,59.2218,59.099,59.1516,157171.0
2021-12-16 14:30:00,67.43,67.51,67.2,67.31,183610.0,59.1604,59.2306,58.9586,59.0551,183610.0
2021-12-16 15:00:00,67.31,67.48,67.15,67.44,229068.0,59.0551,59.2042,58.9147,59.1692,229068.0
2021-12-16 15:30:00,67.45,67.65,67.38,67.56,1011527.0,59.1779,59.3534,59.1165,59.2744,1011527.0
2021-12-17 09:30:00,67.5,68.21,67.33,67.51,1915194.0,59.2218,59.8447,59.0726,59.2306,1915194.0
2021-12-17 10:00:00,67.52,67.71,67.36,67.4,617610.0,59.2393,59.406,59.099,59.1341,617610.0
2021-12-17 10:30:00,67.39,67.76,67.35,67.65,388627.0,59.1253,59.4499,59.0902,59.3534,388627.0
2021-12-17 11:00:00,67.64,67.8,67.51,67.54,339183.0,59.3446,59.485,59.2306,59.2569,339183.0
2021-12-17 11:30:00,67.54,67.59,67.25,67.32,251974.0,59.2569,59.3008,59.0025,59.0639,251974.0
2021-12-17 12:00:00,67.31,67.38,67.22,67.29,322340.0,59.0551,59.1165,58.9761,59.0375,322340.0
2021-12-17 12:30:00,67.29,67.34,67.2,67.33,279855.0,59.0375,59.0814,58.9586,59.0726,279855.0
2021-12-17 13:00:00,67.33,67.47,67.22,67.46,145997.0,59.0726,59.1955,58.9761,59.1867,145997.0
2021-12-17 13:30:00,67.45,67.56,67.38,67.53,181016.0,59.1779,59.2744,59.1165,59.2481,181016.0
2021-12-17 14:00:00,67.54,67.59,67.44,67.46,206294.0,59.2569,59.3008,59.1692,59.1867,206294.0
2021-12-17 14:30:00,67.46,67.49,67.27,67.45,222721.0,59.1867,59.213,59.02,59.1779,222721.0
2021-12-17 15:00:00,67.46,67.5,67.29,67.33,265631.0,59.1867,59.2218,59.0375,59.0726,265631.0
2021-12-17 15:30:00,67.34,67.43,66.75,66.84,1527234.0,59.0814,59.1604,58.5638,58.6427,1527234.0
2021-12-20 09:30:00,66.14,66.63,65.88,66.03,390477.0,58.0286,58.4585,57.8005,57.9321,390477.0
2021-12-20 10:00:00,66.04,66.29,65.81,65.84,201584.0,57.9409,58.1602,57.7391,57.7654,201584.0
2021-12-20 10:30:00,65.86,66.02,65.73,66.0,290416.0,57.7829,57.9233,57.6689,57.9058,290416.0
2021-12-20 11:00:00,66.0,66.4,65.98,66.35,125316.0,57.9058,58.2567,57.8882,58.2128,125316.0
2021-12-20 11:30:00,66.34,66.53,66.28,66.52,131799.0,58.2041,58.3708,58.1514,58.362,131799.0
2021-12-20 12:00:00,66.52,66.59,66.47,66.58,104597.0,58.362,58.4234,58.3181,58.4146,104597.0
2021-12-20 12:30:00,66.58,66.74,66.49,66.67,107699.0,58.4146,58.555,58.3357,58.4936,107699.0
2021-12-20 13:00:00,66.68,66.85,66.63,66.83,110132.0,58.5024,58.6515,58.4585,58.634,110132.0
2021-12-20 13:30:00,66.82,67.02,66.8,66.94,153924.0,58.6252,58.8007,58.6076,58.7305,153924.0
2021-12-20 14:00:00,66.94,67.0,66.79,66.94,151578.0,58.7305,58.7831,58.5989,58.7305,151578.0
2021-12-20 14:30:00,66.94,67.05,66.84,67.03,211351.0,58.7305,58.827,58.6427,58.8094,211351.0
2021-12-20 15:00:00,67.03,67.08,66.94,67.08,176593.0,58.8094,58.8533,58.7305,58.8533,176593.0
2021-12-20 15:30:00,67.08,67.25,66.95,67.12,577370.0,58.8533,59.0025,58.7392,58.8884,577370.0
2021-12-21 09:30:00,67.35,67.5,67.07,67.19,293702.0,59.0902,59.2218,58.8445,58.9498,293702.0
2021-12-21 10:00:00,67.18,67.32,66.97,67.2,246215.0,58.941,59.0639,58.7568,58.9586,246215.0
2021-12-21 10:30:00,67.19,67.26,66.9,66.93,206937.0,58.9498,59.0112,58.6954,58.7217,206937.0
2021-12-21 11:00:00,66.93,66.93,66.4,66.43,329910.0,58.7217,58.7217,58.2567,58.283,329910.0
2021-12-21 11:30:00,66.44,66.91,66.42,66.82,311158.0,58.2918,58.7042,58.2742,58.6252,311158.0
2021-12-21 12:00:00,66.82,66.95,66.75,66.9,133843.0,58.6252,58.7392,58.5638,58.6954,133843.0
2021-12-21 12:30:00,66.9,67.02,66.86,66.98,127352.0,58.6954,58.8007,58.6603,58.7656,127352.0
2021-12-21 13:00:00,66.97,66.99,66.84,66.85,125292.0,58.7568,58.7743,58.6427,58.6515,125292.0
2021-12-21 13:30:00,66.86,66.91,66.75,66.76,109202.0,58.6603,58.7042,58.5638,58.5725,109202.0
2021-12-21 14:00:00,66.75,66.77,66.39,66.43,174287.0,58.5638,58.5813,58.2479,58.283,174287.0
2021-12-21 14:30:00,66.44,66.53,66.39,66.44,134440.0,58.2918,58.3708,58.2479,58.2918,134440.0
2021-12-21 15:00:00,66.42,66.63,66.26,66.53,138590.0,58.2742,58.4585,58.1339,58.3708,138590.0
2021-12-21 15:30:00,66.52,66.56,66.28,66.41,900113.0,58.362,58.3971,58.1514,58.2655,900113.0
2021-12-22 09:30:00,66.26,66.58,66.26,66.33,177857.0,58.1339,58.4146,58.1339,58.1953,177857.0
2021-12-22 10:00:00,66.34,66.58,66.29,66.42,127742.0,58.2041,58.4146,58.1602,58.2742,127742.0
2021-12-22 10:30:00,66.41,66.7,66.3,66.68,117241.0,58.2655,58.5199,58.169,58.5024,117241.0
2021-12-22 11:00:00,66.68,66.74,66.6,66.63,99260.0,58.5024,58.555,58.4322,58.4585,99260.0
2021-12-22 11:30:00,66.64,66.67,66.54,66.56,71906.0,58.4673,58.4936,58.3795,58.3971,71906.0
2021-12-22 12:00:00,66.56,66.68,66.52,66.64,94985.0,58.3971,58.5024,58.362,58.4673,94985.0
2021-12-22 12:30:00,66.65,66.71,66.62,66.67,77366.0,58.476,58.5287,58.4497,58.4936,77366.0
2021-12-22 13:00:00,66.66,66.68,66.55,66.63,62301.0,58.4848,58.5024,58.3883,58.4585,62301.0
2021-12-22 13:30:00,66.61,66.66,66.52,66.52,75260.0,58.4409,58.4848,58.362,58.362,75260.0
2021-12-22 14:00:00,66.52,66.55,66.47,66.49,66787.0,58.362,58.3883,58.3181,58.3357,66787.0
2021-12-22 14:30:00,66.5,66.5,66.3,66.44,92804.0,58.3444,58.3444,58.169,58.2918,92804.0
2021-12-22 15:00:00,66.43,66.53,66.38,66.48,108084.0,58.283,58.3708,58.2392,58.3269,108084.0
2021-12-22 15:30:00,66.48,66.73,66.45,66.64,346971.0,58.3269,58.5462,58.3006,58.4673,346971.0
2021-12-23 09:30:00,66.8,67.05,66.67,66.91,182310.0,58.6076,58.827,58.4936,58.7042,182310.0
2021-12-23 10:00:00,66.89,66.97,66.83,66.91,87779.0,58.6866,58.7568,58.634,58.7042,87779.0
2021-12-23 10:30:00,66.9,66.94,66.81,66.87,81344.0,58.6954,58.7305,58.6164,58.6691,81344.0
2021-12-23 11:00:00,66.87,66.98,66.83,66.9,65536.0,58.6691,58.7656,58.634,58.6954,65536.0
2021-12-23 11:30:00,66.89,66.95,66.86,66.9,68520.0,58.6866,58.7392,58.6603,58.6954,68520.0
2021-12-23 12:00:00,66.89,66.9,66.7,66.72,59869.0,58.6866,58.6954,58.5199,58.5375,59869.0
2021-12-23 12:30:00,66.72,66.76,66.62,66.64,59486.0,58.5375,58.5725,58.4497,58.4673,59486.0
2021-12-23 13:00:00,66.64,66.65,66.52,66.58,59224.0,58.4673,58.476,58.362,58.4146,59224.0
2021-12-23 13:30:00,66.57,66.62,66.55,66.61,66011.0,58.4059,58.4497,58.3883,58.4409,66011.0
2021-12-23 14:00:00,66.62,66.69,66.6,66.6,45756.0,58.4497,58.5111,58.4322,58.4322,45756.0
2021-12-23 14:30:00,66.6,66.74,66.59,66.72,67410.0,58.4322,58.555,58.4234,58.5375,67410.0
2021-12-23 15:00:00,66.7,66.73,66.66,66.69,64182.0,58.5199,58.5462,58.4848,58.5111,64182.0
2021-12-23 15:30:00,66.7,66.79,66.52,66.54,318146.0,58.5199,58.5989,58.362,58.3795,318146.0
2021-12-27 09:30:00,66.7,66.81,66.37,66.56,190985.0,58.5199,58.6164,58.2304,58.3971,190985.0
2021-12-27 10:00:00,66.56,66.74,66.48,66.73,104886.0,58.3971,58.555,58.3269,58.5462,104886.0
2021-12-27 10:30:00,66.73,66.78,66.64,66.78,82261.0,58.5462,58.5901,58.4673,58.5901,82261.0
2021-12-27 11:00:00,66.79,66.82,66.73,66.78,60634.0,58.5989,58.6252,58.5462,58.5901,60634.0
2021-12-27 11:30:00,66.78,66.83,66.7,66.76,53857.0,58.5901,58.634,58.5199,58.5725,53857.0
2021-12-27 12:00:00,66.76,66.78,66.7,66.74,64239.0,58.5725,58.5901,58.5199,58.555,64239.0
2021-12-27 12:30:00,66.75,66.75,66.66,66.67,54796.0,58.5638,58.5638,58.4848,58.4936,54796.0
2021-12-27 13:00:00,66.67,66.75,66.65,66.73,50763.0,58.4936,58.5638,58.476,58.5462,50763.0
2021-12-27 13:30:00,66.73,66.79,66.66,66.78,55878.0,58.5462,58.5989,58.4848,58.5901,55878.0
2021-12-27 14:00:00,66.78,66.79,66.68,66.76,72249.0,58.5901,58.5989,58.5024,58.5725,72249.0
2021-12-27 14:30:00,66.75,66.8,66.71,66.77,81357.0,58.5638,58.6076,58.5287,58.5813,81357.0
2021-12-27 15:00:00,66.75,66.81,66.67,66.8,91573.0,58.5638,58.6164,58.4936,58.6076,91573.0
2021-12-27 15:30:00,66.81,66.98,66.8,66.97,290851.0,58.6164,58.7656,58.6076,58.7568,290851.0
2021-12-28 09:30:00,67.15,67.3,67.0,67.24,180238.0,58.9147,59.0463,58.7831,58.9937,180238.0
2021-12-28 10:00:00,67.25,67.56,67.22,67.4,132000.0,59.0025,59.2744,58.9761,59.1341,132000.0
2021-12-28 10:30:00,67.39,67.5,67.25,67.45,104299.0,59.1253,59.2218,59.0025,59.1779,104299.0
2021-12-28 11:00:00,67.46,67.7,67.44,67.64,99178.0,59.1867,59.3973,59.1692,59.3446,99178.0
2021-12-28 11:30:00,67.64,67.68,67.53,67.58,98403.0,59.3446,59.3797,59.2481,59.292,98403.0
2021-12-28 12:00:00,67.59,67.63,67.52,67.56,63373.0,59.3008,59.3359,59.2393,59.2744,63373.0
2021-12-28 12:30:00,67.56,67.61,67.51,67.54,111082.0,59.2744,59.3183,59.2306,59.2569,111082.0
2021-12-28 13:00:00,67.55,67.62,67.53,67.58,56105.0,59.2657,59.3271,59.2481,59.292,56105.0
2021-12-28 13:30:00,67.58,67.63,67.53,67.63,58428.0,59.292,59.3359,59.2481,59.3359,58428.0
2021-12-28 14:00:00,67.63,67.67,67.56,67.57,53009.0,59.3359,59.3709,59.2744,59.2832,53009.0
2021-12-28 14:30:00,67.57,67.59,67.51,67.58,55374.0,59.2832,59.3008,59.2306,59.292,55374.0
2021-12-28 15:00:00,67.58,67.63,67.52,67.58,92692.0,59.292,59.3359,59.2393,59.292,92692.0
2021-12-28 15:30:00,67.58,67.74,67.52,67.74,336231.0,59.292,59.4324,59.2393,59.4324,336231.0
2021-12-29 09:30:00,67.75,67.94,67.71,67.79,226001.0,59.4411,59.6078,59.406,59.4762,226001.0
2021-12-29 10:00:00,67.8,68.01,67.74,67.75,174356.0,59.485,59.6692,59.4324,59.4411,174356.0
2021-12-29 10:30:00,67.76,67.86,67.72,67.73,95233.0,59.4499,59.5376,59.4148,59.4236,95233.0
2021-12-29 11:00:00,67.73,67.79,67.66,67.77,98869.0,59.4236,59.4762,59.3622,59.4587,98869.0
2021-12-29 11:30:00,67.78,67.9,67.76,67.87,59910.0,59.4675,59.5727,59.4499,59.5464,59910.0
2021-12-29 12:00:00,67.87,67.97,67.82,67.97,87672.0,59.5464,59.6342,59.5026,59.6342,87672.0
2021-12-29 12:30:00,67.96,68.0,67.93,67.97,64634.0,59.6254,59.6605,59.5991,59.6342,64634.0
2021-12-29 13:00:00,67.98,68.0,67.92,67.94,57001.0,59.6429,59.6605,59.5903,59.6078,57001.0
2021-12-29 13:30:00,67.94,68.0,67.91,67.99,59850.0,59.6078,59.6605,59.5815,59.6517,59850.0
2021-12-29 14:00:00,67.98,68.02,67.93,67.93,67225.0,59.6429,59.678,59.5991,59.5991,67225.0
2021-12-29 14:30:00,67.93,67.95,67.86,67.91,69759.0,59.5991,59.6166,59.5376,59.5815,69759.0
2021-12-29 15:00:00,67.91,68.07,67.91,68.03,118576.0,59.5815,59.7219,59.5815,59.6868,118576.0
2021-12-29 15:30:00,68.03,68.12,68.01,68.07,250608.0,59.6868,59.7658,59.6692,59.7219,250608.0
2021-12-30 09:30:00,68.22,68.31,68.03,68.05,251100.0,59.8535,59.9325,59.6868,59.7043,251100.0
2021-12-30 10:00:00,68.05,68.07,67.84,67.91,168279.0,59.7043,59.7219,59.5201,59.5815,168279.0
2021-12-30 10:30:00,67.9,67.95,67.77,67.86,151473.0,59.5727,59.6166,59.4587,59.5376,151473.0
2021-12-30 11:00:00,67.86,67.92,67.8,67.9,101524.0,59.5376,59.5903,59.485,59.5727,101524.0
2021-12-30 11:30:00,67.91,67.95,67.86,67.88,79851.0,59.5815,59.6166,59.5376,59.5552,79851.0
2021-12-30 12:00:00,67.89,67.92,67.82,67.91,81810.0,59.564,59.5903,59.5026,59.5815,81810.0
2021-12-30 12:30:00,67.91,67.94,67.84,67.92,93945.0,59.5815,59.6078,59.5201,59.5903,93945.0
2021-12-30 13:00:00,67.92,67.95,67.88,67.89,89740.0,59.5903,59.6166,59.5552,59.564,89740.0
2021-12-30 13:30:00,67.9,68.06,67.88,68.06,144704.0,59.5727,59.7131,59.5552,59.7131,144704.0
2021-12-30 14:00:00,68.05,68.19,68.04,68.17,100212.0,59.7043,59.8272,59.6956,59.8096,100212.0
2021-12-30 14:30:00,68.16,68.25,68.15,68.2,109915.0,59.8009,59.8798,59.7921,59.8359,109915.0
2021-12-30 15:00:00,68.21,68.31,68.16,68.25,151589.0,59.8447,59.9325,59.8009,59.8798,151589.0
2021-12-30 15:30:00,68.26,68.43,68.24,68.36,695510.0,59.8886,60.0377,59.871,59.9763,695510.0
2021-12-31 09:30:00,68.26,68.55,68.16,68.34,222333.0,59.8886,60.143,59.8009,59.9588,222333.0
2021-12-31 10:00:00,68.33,68.49,68.33,68.48,115883.0,59.95,60.0904,59.95,60.0816,115883.0
2021-12-31 10:30:00,68.47,68.51,68.28,68.49,166585.0,60.0728,60.1079,59.9061,60.0904,166585.0
2021-12-31 11:00:00,68.5,68.65,68.33,68.34,152022.0,60.0992,60.2308,59.95,59.9588,152022.0
2021-12-31 11:30:00,68.33,68.37,68.23,68.24,125315.0,59.95,59.9851,59.8623,59.871,125315.0
2021-12-31 12:00:00,68.24,68.34,68.22,68.28,100664.0,59.871,59.9588,59.8535,59.9061,100664.0
2021-12-31 12:30:00,68.28,68.57,68.27,68.56,81437.0,59.9061,60.1606,59.8974,60.1518,81437.0
2021-12-31 13:00:00,68.56,68.66,68.53,68.66,76818.0,60.1518,60.2395,60.1255,60.2395,76818.0
2021-12-31 13:30:00,68.65,68.67,68.55,68.63,88415.0,60.2308,60.2483,60.143,60.2132,88415.0
2021-12-31 14:00:00,68.63,68.76,68.63,68.66,84597.0,60.2132,60.3273,60.2132,60.2395,84597.0
2021-12-31 14:30:00,68.67,68.73,68.62,68.66,74615.0,60.2483,60.3009,60.2044,60.2395,74615.0
2021-12-31 15:00:00,68.67,68.78,68.62,68.78,162518.0,60.2483,60.3448,60.2044,60.3448,162518.0
2021-12-31 15:30:00,68.78,68.88,68.54,68.58,539775.0,60.3448,60.4326,60.1342,60.1693,539775.0
2022-01-03 09:30:00,68.5,68.54,68.04,68.21,350502.0,60.0992,60.1342,59.6956,59.8447,350502.0
2022-01-03 10:00:00,68.23,68.24,67.77,67.84,357392.0,59.8623,59.871,59.4587,59.5201,357392.0
2022-01-03 10:30:00,67.88,67.88,67.57,67.65,225510.0,59.5552,59.5552,59.2832,59.3534,225510.0
2022-01-03 11:00:00,67.65,67.77,67.52,67.55,167554.0,59.3534,59.4587,59.2393,59.2657,167554.0
2022-01-03 11:30:00,67.55,67.81,67.36,67.81,169292.0,59.2657,59.4938,59.099,59.4938,169292.0
2022-01-03 12:00:00,67.8,68.03,67.75,68.0,95230.0,59.485,59.6868,59.4411,59.6605,95230.0
2022-01-03 12:30:00,68.0,68.02,67.64,67.64,98428.0,59.6605,59.678,59.3446,59.3446,98428.0
2022-01-03 13:00:00,67.63,67.94,67.54,67.93,117499.0,59.3359,59.6078,59.2569,59.5991,117499.0
2022-01-03 13:30:00,67.94,68.11,67.83,68.1,91679.0,59.6078,59.757,59.5113,59.7482,91679.0
2022-01-03 14:00:00,68.1,68.14,68.01,68.08,126808.0,59.7482,59.7833,59.6692,59.7307,126808.0
2022-01-03 14:30:00,68.08,68.23,68.07,68.17,126285.0,59.7307,59.8623,59.7219,59.8096,126285.0
2022-01-03 15:00:00,68.18,68.21,68.11,68.18,103960.0,59.8184,59.8447,59.757,59.8184,103960.0
2022-01-03 15:30:00,68.19,68.27,68.07,68.18,400601.0,59.8272,59.8974,59.7219,59.8184,400601.0
2022-01-04 09:30:00,68.02,68.4,67.93,68.12,346939.0,59.678,60.0114,59.5991,59.7658,346939.0
2022-01-04 10:00:00,68.1,68.48,68.08,68.25,196400.0,59.7482,60.0816,59.7307,59.8798,196400.0
2022-01-04 10:30:00,68.24,68.93,68.24,68.91,234005.0,59.871,60.4764,59.871,60.4589,234005.0
2022-01-04 11:00:00,68.92,69.0,68.65,68.97,260073.0,60.4676,60.5378,60.2308,60.5115,260073.0
2022-01-04 11:30:00,68.97,69.08,68.86,69.0,393197.0,60.5115,60.608,60.415,60.5378,393197.0
2022-01-04 12:00:00,69.01,69.12,68.78,68.8,279457.0,60.5466,60.6431,60.3448,60.3624,279457.0
2022-01-04 12:30:00,68.79,68.87,68.54,68.63,147855.0,60.3536,60.4238,60.1342,60.2132,147855.0
2022-01-04 13:00:00,68.63,68.74,68.58,68.66,144303.0,60.2132,60.3097,60.1693,60.2395,144303.0
2022-01-04 13:30:00,68.67,68.7,68.38,68.53,200146.0,60.2483,60.2746,59.9939,60.1255,200146.0
2022-01-04 14:00:00,68.53,68.67,68.53,68.66,168469.0,60.1255,60.2483,60.1255,60.2395,168469.0
2022-01-04 14:30:00,68.66,68.7,68.5,68.51,206016.0,60.2395,60.2746,60.0992,60.1079,206016.0
2022-01-04 15:00:00,68.51,68.57,68.46,68.47,185156.0,60.1079,60.1606,60.0641,60.0728,185156.0
2022-01-04 15:30:00,68.47,68.52,68.16,68.18,774590.0,60.0728,60.1167,59.8009,59.8184,774590.0
2022-01-05 09:30:00,67.65,68.45,67.65,68.38,313444.0,59.3534,60.0553,59.3534,59.9939,313444.0
2022-01-05 10:00:00,68.37,68.65,68.03,68.65,196158.0,59.9851,60.2308,59.6868,60.2308,196158.0
2022-01-05 10:30:00,68.64,68.98,68.62,68.66,178431.0,60.222,60.5203,60.2044,60.2395,178431.0
2022-01-05 11:00:00,68.65,68.66,68.48,68.51,135524.0,60.2308,60.2395,60.0816,60.1079,135524.0
2022-01-05 11:30:00,68.5,68.58,68.4,68.55,120648.0,60.0992,60.1693,60.0114,60.143,120648.0
2022-01-05 12:00:00,68.55,68.83,68.55,68.83,153925.0,60.143,60.3887,60.143,60.3887,153925.0
2022-01-05 12:30:00,68.84,68.9,68.76,68.79,124436.0,60.3975,60.4501,60.3273,60.3536,124436.0
2022-01-05 13:00:00,68.8,68.83,68.57,68.58,110432.0,60.3624,60.3887,60.1606,60.1693,110432.0
2022-01-05 13:30:00,68.59,68.77,68.58,68.67,96514.0,60.1781,60.336,60.1693,60.2483,96514.0
2022-01-05 14:00:00,68.67,68.67,68.34,68.51,192494.0,60.2483,60.2483,59.9588,60.1079,192494.0
2022-01-05 14:30:00,68.51,68.56,68.37,68.51,151057.0,60.1079,60.1518,59.9851,60.1079,151057.0
2022-01-05 15:00:00,68.5,68.61,68.31,68.46,208022.0,60.0992,60.1957,59.9325,60.0641,208022.0
2022-01-05 15:30:00,68.46,68.49,68.14,68.25,717222.0,60.0641,60.0904,59.7833,59.8798,717222.0
2022-01-06 09:30:00,68.33,68.37,67.81,68.17,324911.0,59.95,59.9851,59.4938,59.8096,324911.0
2022-01-06 10:00:00,68.14,68.7,68.14,68.31,257361.0,59.7833,60.2746,59.7833,59.9325,257361.0
2022-01-06 10:30:00,68.32,68.52,68.21,68.28,379164.0,59.9412,60.1167,59.8447,59.9061,379164.0
2022-01-06 11:00:00,68.28,68.36,68.05,68.31,256474.0,59.9061,59.9763,59.7043,59.9325,256474.0
2022-01-06 11:30:00,68.31,68.53,68.22,68.33,270870.0,59.9325,60.1255,59.8535,59.95,270870.0
2022-01-06 12:00:00,68.31,68.53,68.16,68.5,150909.0,59.9325,60.1255,59.8009,60.0992,150909.0
2022-01-06 12:30:00,68.5,68.52,68.35,68.38,106003.0,60.0992,60.1167,59.9676,59.9939,106003.0
2022-01-06 13:00:00,68.38,68.62,68.35,68.58,88166.0,59.9939,60.2044,59.9676,60.1693,88166.0
2022-01-06 13:30:00,68.57,68.58,68.17,68.26,107791.0,60.1606,60.1693,59.8096,59.8886,107791.0
2022-01-06 14:00:00,68.25,68.33,68.1,68.3,143770.0,59.8798,59.95,59.7482,59.9237,143770.0
2022-01-06 14:30:00,68.31,68.47,68.29,68.37,98512.0,59.9325,60.0728,59.9149,59.9851,98512.0
2022-01-06 15:00:00,68.37,68.39,68.06,68.14,201314.0,59.9851,60.0026,59.7131,59.7833,201314.0
2022-01-06 15:30:00,68.14,68.26,68.06,68.16,479977.0,59.7833,59.8886,59.7131,59.8009,479977.0
2022-01-07 09:30:00,67.88,68.06,67.47,67.77,416619.0,59.5552,59.7131,59.1955,59.4587,416619.0
2022-01-07 10:00:00,67.77,68.49,67.76,68.31,248190.0,59.4587,60.0904,59.4499,59.9325,248190.0
2022-01-07 10:30:00,68.3,68.8,68.24,68.59,274855.0,59.9237,60.3624,59.871,60.1781,274855.0
2022-01-07 11:00:00,68.57,68.78,68.49,68.59,175117.0,60.1606,60.3448,60.0904,60.1781,175117.0
2022-01-07 11:30:00,68.59,68.72,68.46,68.71,107816.0,60.1781,60.2922,60.0641,60.2834,107816.0
2022-01-07 12:00:00,68.71,68.78,68.64,68.71,175032.0,60.2834,60.3448,60.222,60.2834,175032.0
2022-01-07 12:30:00,68.7,68.88,68.65,68.7,104222.0,60.2746,60.4326,60.2308,60.2746,104222.0
2022-01-07 13:00:00,68.71,68.85,68.7,68.83,122324.0,60.2834,60.4062,60.2746,60.3887,122324.0
2022-01-07 13:30:00,68.83,68.95,68.81,68.9,136366.0,60.3887,60.494,60.3711,60.4501,136366.0
2022-01-07 14:00:00,68.9,69.14,68.89,69.07,240380.0,60.4501,60.6607,60.4413,60.5993,240380.0
2022-01-07 14:30:00,69.07,69.08,68.86,68.88,259485.0,60.5993,60.608,60.415,60.4326,259485.0
2022-01-07 15:00:00,68.88,68.93,68.74,68.8,193746.0,60.4326,60.4764,60.3097,60.3624,193746.0
2022-01-07 15:30:00,68.79,68.85,68.62,68.64,513719.0,60.3536,60.4062,60.2044,60.222,513719.0
2022-01-10 09:30:00,68.59,68.95,68.47,68.87,431573.0,60.1781,60.494,60.0728,60.4238,431573.0
2022-01-10 10:00:00,68.86,69.17,68.86,69.01,595471.0,60.415,60.687,60.415,60.5466,595471.0
2022-01-10 10:30:00,69.02,69.23,68.95,69.02,274073.0,60.5554,60.7396,60.494,60.5554,274073.0
2022-01-10 11:00:00,69.03,69.19,68.8,68.85,394509.0,60.5642,60.7045,60.3624,60.4062,394509.0
2022-01-10 11:30:00,68.84,68.85,68.52,68.62,164240.0,60.3975,60.4062,60.1167,60.2044,164240.0
2022-01-10 12:00:00,68.62,68.77,68.48,68.77,163907.0,60.2044,60.336,60.0816,60.336,163907.0
2022-01-10 12:30:00,68.77,68.93,68.7,68.81,255072.0,60.336,60.4764,60.2746,60.3711,255072.0
2022-01-10 13:00:00,68.81,69.0,68.78,68.81,258823.0,60.3711,60.5378,60.3448,60.3711,258823.0
2022-01-10 13:30:00,68.81,68.9,68.66,68.9,187457.0,60.3711,60.4501,60.2395,60.4501,187457.0
2022-01-10 14:00:00,68.89,68.97,68.76,68.78,164784.0,60.4413,60.5115,60.3273,60.3448,164784.0
2022-01-10 14:30:00,68.78,68.78,68.58,68.69,160700.0,60.3448,60.3448,60.1693,60.2659,160700.0
2022-01-10 15:00:00,68.69,68.72,68.37,68.48,202889.0,60.2659,60.2922,59.9851,60.0816,202889.0
2022-01-10 15:30:00,68.47,68.66,68.4,68.52,860419.0,60.0728,60.2395,60.0114,60.1167,860419.0
2022-01-11 09:30:00,68.53,68.68,67.59,67.62,333446.0,60.1255,60.2571,59.3008,59.3271,333446.0
2022-01-11 10:00:00,67.61,67.82,67.52,67.66,266724.0,59.3183,59.5026,59.2393,59.3622,266724.0
2022-01-11 10:30:00,67.66,67.76,67.48,67.65,211492.0,59.3622,59.4499,59.2042,59.3534,211492.0
2022-01-11 11:00:00,67.65,67.66,67.24,67.25,246017.0,59.3534,59.3622,58.9937,59.0025,246017.0
2022-01-11 11:30:00,67.24,67.44,67.22,67.35,145873.0,58.9937,59.1692,58.9761,59.0902,145873.0
2022-01-11 12:00:00,67.34,67.6,67.28,67.59,146866.0,59.0814,59.3095,59.0288,59.3008,146866.0
2022-01-11 12:30:00,67.58,67.69,67.52,67.68,79347.0,59.292,59.3885,59.2393,59.3797,79347.0
2022-01-11 13:00:00,67.67,67.78,67.63,67.78,91264.0,59.3709,59.4675,59.3359,59.4675,91264.0
2022-01-11 13:30:00,67.79,67.79,67.59,67.64,83982.0,59.4762,59.4762,59.3008,59.3446,83982.0
2022-01-11 14:00:00,67.63,67.63,67.26,67.37,142009.0,59.3359,59.3359,59.0112,59.1077,142009.0
2022-01-11 14:30:00,67.37,67.61,67.37,67.59,154639.0,59.1077,59.3183,59.1077,59.3008,154639.0
2022-01-11 15:00:00,67.59,67.75,67.59,67.68,181483.0,59.3008,59.4411,59.3008,59.3797,181483.0
2022-01-11 15:30:00,67.68,67.76,67.54,67.65,578140.0,59.3797,59.4499,59.2569,59.3534,578140.0
2022-01-12 09:30:00,67.31,67.65,67.18,67.5,285729.0,59.0551,59.3534,58.941,59.2218,285729.0
2022-01-12 10:00:00,67.52,67.71,67.41,67.63,131360.0,59.2393,59.406,59.1428,59.3359,131360.0
2022-01-12 10:30:00,67.63,67.9,67.53,67.81,135896.0,59.3359,59.5727,59.2481,59.4938,135896.0
2022-01-12 11:00:00,67.83,67.94,67.66,67.73,115336.0,59.5113,59.6078,59.3622,59.4236,115336.0
2022-01-12 11:30:00,67.73,67.86,67.7,67.83,84056.0,59.4236,59.5376,59.3973,59.5113,84056.0
2022-01-12 12:00:00,67.82,67.87,67.75,67.84,95160.0,59.5026,59.5464,59.4411,59.5201,95160.0
2022-01-12 12:30:00,67.84,67.85,67.7,67.78,91625.0,59.5201,59.5289,59.3973,59.4675,91625.0
2022-01-12 13:00:00,67.79,67.93,67.79,67.88,70084.0,59.4762,59.5991,59.4762,59.5552,70084.0
2022-01-12 13:30:00,67.89,67.89,67.7,67.7,64531.0,59.564,59.564,59.3973,59.3973,64531.0
2022-01-12 14:00:00,67.72,67.79,67.69,67.78,80843.0,59.4148,59.4762,59.3885,59.4675,80843.0
2022-01-12 14:30:00,67.77,67.83,67.74,67.78,68836.0,59.4587,59.5113,59.4324,59.4675,68836.0
2022-01-12 15:00:00,67.78,67.8,67.7,67.74,117915.0,59.4675,59.485,59.3973,59.4324,117915.0
2022-01-12 15:30:00,67.74,67.94,67.65,67.79,568536.0,59.4324,59.6078,59.3534,59.4762,568536.0
2022-01-13 09:30:00,67.87,67.87,67.54,67.66,248077.0,59.5464,59.5464,59.2569,59.3622,248077.0
2022-01-13 10:00:00,67.66,68.13,67.6,68.08,175643.0,59.3622,59.7745,59.3095,59.7307,175643.0
2022-01-13 10:30:00,68.09,68.4,68.06,68.4,192433.0,59.7394,60.0114,59.7131,60.0114,192433.0
2022-01-13 11:00:00,68.4,68.43,68.24,68.33,169090.0,60.0114,60.0377,59.871,59.95,169090.0
2022-01-13 11:30:00,68.32,68.45,68.22,68.39,207656.0,59.9412,60.0553,59.8535,60.0026,207656.0
2022-01-13 12:00:00,68.39,68.46,68.34,68.45,171649.0,60.0026,60.0641,59.9588,60.0553,171649.0
2022-01-13 12:30:00,68.45,68.5,68.36,68.4,114340.0,60.0553,60.0992,59.9763,60.0114,114340.0
2022-01-13 13:00:00,68.39,68.53,68.25,68.48,181566.0,60.0026,60.1255,59.8798,60.0816,181566.0
2022-01-13 13:30:00,68.49,68.5,68.29,68.31,103130.0,60.0904,60.0992,59.9149,59.9325,103130.0
2022-01-13 14:00:00,68.31,68.33,68.07,68.1,175469.0,59.9325,59.95,59.7219,59.7482,175469.0
2022-01-13 14:30:00,68.11,68.26,68.08,68.14,109537.0,59.757,59.8886,59.7307,59.7833,109537.0
2022-01-13 15:00:00,68.14,68.2,68.04,68.18,122299.0,59.7833,59.8359,59.6956,59.8184,122299.0
2022-01-13 15:30:00,68.17,68.36,68.09,68.36,556695.0,59.8096,59.9763,59.7394,59.9763,556695.0
2022-01-14 09:30:00,68.4,68.65,67.92,68.2,288718.0,60.0114,60.2308,59.5903,59.8359,288718.0
2022-01-14 10:00:00,68.19,68.41,68.08,68.23,291304.0,59.8272,60.0202,59.7307,59.8623,291304.0
2022-01-14 10:30:00,68.23,68.6,68.19,68.53,248118.0,59.8623,60.1869,59.8272,60.1255,248118.0
2022-01-14 11:00:00,68.54,68.63,68.3,68.41,251527.0,60.1342,60.2132,59.9237,60.0202,251527.0
2022-01-14 11:30:00,68.42,68.63,68.28,68.5,220239.0,60.029,60.2132,59.9061,60.0992,220239.0
2022-01-14 12:00:00,68.5,68.69,68.43,68.52,236151.0,60.0992,60.2659,60.0377,60.1167,236151.0
2022-01-14 12:30:00,68.5,68.63,68.4,68.48,147745.0,60.0992,60.2132,60.0114,60.0816,147745.0
2022-01-14 13:00:00,68.49,68.66,68.38,68.61,154543.0,60.0904,60.2395,59.9939,60.1957,154543.0
2022-01-14 13:30:00,68.6,68.66,68.35,68.44,134656.0,60.1869,60.2395,59.9676,60.0465,134656.0
2022-01-14 14:00:00,68.44,68.67,68.39,68.58,201453.0,60.0465,60.2483,60.0026,60.1693,201453.0
2022-01-14 14:30:00,68.57,68.73,68.52,68.59,248710.0,60.1606,60.3009,60.1167,60.1781,248710.0
2022-01-14 15:00:00,68.59,68.64,68.49,68.59,280519.0,60.1781,60.222,60.0904,60.1781,280519.0
2022-01-14 15:30:00,68.59,68.74,68.55,68.66,739680.0,60.1781,60.3097,60.143,60.2395,739680.0
2022-01-18 09:30:00,68.29,68.49,67.77,67.82,347320.0,59.9149,60.0904,59.4587,59.5026,347320.0
2022-01-18 10:00:00,67.83,67.89,67.32,67.73,316966.0,59.5113,59.564,59.0639,59.4236,316966.0
2022-01-18 10:30:00,67.74,68.2,67.71,68.18,273813.0,59.4324,59.8359,59.406,59.8184,273813.0
2022-01-18 11:00:00,68.18,68.37,68.03,68.3,129510.0,59.8184,59.9851,59.6868,59.9237,129510.0
2022-01-18 11:30:00,68.29,68.33,67.98,68.05,99302.0,59.9149,59.95,59.6429,59.7043,99302.0
2022-01-18 12:00:00,68.07,68.09,67.78,67.84,121973.0,59.7219,59.7394,59.4675,59.5201,121973.0
2022-01-18 12:30:00,67.83,67.94,67.67,67.68,130173.0,59.5113,59.6078,59.3709,59.3797,130173.0
2022-01-18 13:00:00,67.66,67.93,67.65,67.86,131663.0,59.3622,59.5991,59.3534,59.5376,131663.0
2022-01-18 13:30:00,67.86,68.15,67.81,68.05,96850.0,59.5376,59.7921,59.4938,59.7043,96850.0
2022-01-18 14:00:00,68.05,68.19,68.02,68.17,121176.0,59.7043,59.8272,59.678,59.8096,121176.0
2022-01-18 14:30:00,68.17,68.3,68.04,68.17,176956.0,59.8096,59.9237,59.6956,59.8096,176956.0
2022-01-18 15:00:00,68.17,68.2,67.93,67.98,157329.0,59.8096,59.8359,59.5991,59.6429,157329.0
2022-01-18 15:30:00,67.98,68.15,67.88,68.01,634525.0,59.6429,59.7921,59.5552,59.6692,634525.0
2022-01-19 09:30:00,68.12,68.58,68.01,68.16,250177.0,59.7658,60.1693,59.6692,59.8009,250177.0
2022-01-19 10:00:00,68.14,68.25,67.75,67.92,186401.0,59.7833,59.8798,59.4411,59.5903,186401.0
2022-01-19 10:30:00,67.93,68.57,67.93,68.49,137090.0,59.5991,60.1606,59.5991,60.0904,137090.0
2022-01-19 11:00:00,68.49,68.93,68.4,68.86,202664.0,60.0904,60.4764,60.0114,60.415,202664.0
2022-01-19 11:30:00,68.84,68.88,68.68,68.8,175724.0,60.3975,60.4326,60.2571,60.3624,175724.0
2022-01-19 12:00:00,68.8,68.8,68.52,68.6,148479.0,60.3624,60.3624,60.1167,60.1869,148479.0
2022-01-19 12:30:00,68.59,68.62,68.29,68.36,97719.0,60.1781,60.2044,59.9149,59.9763,97719.0
2022-01-19 13:00:00,68.37,68.56,68.34,68.46,94119.0,59.9851,60.1518,59.9588,60.0641,94119.0
2022-01-19 13:30:00,68.45,68.46,68.11,68.11,106899.0,60.0553,60.0641,59.757,59.757,106899.0
2022-01-19 14:00:00,68.11,68.4,68.11,68.35,160698.0,59.757,60.0114,59.757,59.9676,160698.0
2022-01-19 14:30:00,68.35,68.58,68.3,68.56,216950.0,59.9676,60.1693,59.9237,60.1518,216950.0
2022-01-19 15:00:00,68.57,68.72,68.55,68.62,148896.0,60.1606,60.2922,60.143,60.2044,148896.0
2022-01-19 15:30:00,68.61,68.63,68.27,68.33,489931.0,60.1957,60.2132,59.8974,59.95,489931.0
2022-01-20 09:30:00,68.43,68.89,68.35,68.81,213869.0,60.0377,60.4413,59.9676,60.3711,213869.0
2022-01-20 10:00:00,68.82,68.85,68.6,68.64,209456.0,60.3799,60.4062,60.1869,60.222,209456.0
2022-01-20 10:30:00,68.62,68.89,68.55,68.79,166111.0,60.2044,60.4413,60.143,60.3536,166111.0
2022-01-20 11:00:00,68.79,68.86,68.6,68.82,174022.0,60.3536,60.415,60.1869,60.3799,174022.0
2022-01-20 11:30:00,68.83,68.94,68.64,68.72,125986.0,60.3887,60.4852,60.222,60.2922,125986.0
2022-01-20 12:00:00,68.73,68.76,68.58,68.65,91856.0,60.3009,60.3273,60.1693,60.2308,91856.0
2022-01-20 12:30:00,68.64,68.7,68.52,68.53,173824.0,60.222,60.2746,60.1167,60.1255,173824.0
2022-01-20 13:00:00,68.53,68.54,68.34,68.47,173649.0,60.1255,60.1342,59.9588,60.0728,173649.0
2022-01-20 13:30:00,68.47,68.61,68.43,68.58,165408.0,60.0728,60.1957,60.0377,60.1693,165408.0
2022-01-20 14:00:00,68.57,68.67,68.49,68.55,140262.0,60.1606,60.2483,60.0904,60.143,140262.0
2022-01-20 14:30:00,68.55,68.55,68.37,68.41,148107.0,60.143,60.143,59.9851,60.0202,148107.0
2022-01-20 15:00:00,68.41,68.42,68.12,68.19,275946.0,60.0202,60.029,59.7658,59.8272,275946.0
2022-01-20 15:30:00,68.19,68.2,67.79,67.87,705841.0,59.8272,59.8359,59.4762,59.5464,705841.0
2022-01-21 09:30:00,68.53,68.71,68.01,68.66,562956.0,60.1255,60.2834,59.6692,60.2395,562956.0
2022-01-21 10:00:00,68.65,68.67,68.34,68.43,496588.0,60.2308,60.2483,59.9588,60.0377,496588.0
2022-01-21 10:30:00,68.42,68.57,68.06,68.57,340481.0,60.029,60.1606,59.7131,60.1606,340481.0
2022-01-21 11:00:00,68.58,68.62,68.13,68.28,184482.0,60.1693,60.2044,59.7745,59.9061,184482.0
2022-01-21 11:30:00,68.27,68.39,68.17,68.33,208517.0,59.8974,60.0026,59.8096,59.95,208517.0
2022-01-21 12:00:00,68.33,68.53,68.21,68.47,237654.0,59.95,60.1255,59.8447,60.0728,237654.0
2022-01-21 12:30:00,68.47,68.49,68.17,68.2,161390.0,60.0728,60.0904,59.8096,59.8359,161390.0
2022-01-21 13:00:00,68.2,68.3,68.09,68.17,149081.0,59.8359,59.9237,59.7394,59.8096,149081.0
2022-01-21 13:30:00,68.16,68.31,68.04,68.06,160089.0,59.8009,59.9325,59.6956,59.7131,160089.0
2022-01-21 14:00:00,68.07,68.23,68.03,68.14,194246.0,59.7219,59.8623,59.6868,59.7833,194246.0
2022-01-21 14:30:00,68.15,68.27,67.98,68.02,208368.0,59.7921,59.8974,59.6429,59.678,208368.0
2022-01-21 15:00:00,68.03,68.07,67.65,67.76,329812.0,59.6868,59.7219,59.3534,59.4499,329812.0
2022-01-21 15:30:00,67.76,67.99,67.68,67.81,1038448.0,59.4499,59.6517,59.3797,59.4938,1038448.0
2022-01-24 09:30:00,67.77,68.1,67.01,67.13,564466.0,59.4587,59.7482,58.7919,58.8972,564466.0
2022-01-24 10:00:00,67.13,67.14,66.49,66.77,545052.0,58.8972,58.9059,58.3357,58.5813,545052.0
2022-01-24 10:30:00,66.77,67.1,66.55,66.58,470951.0,58.5813,58.8709,58.3883,58.4146,470951.0
2022-01-24 11:00:00,66.55,66.64,66.25,66.6,260093.0,58.3883,58.4673,58.1251,58.4322,260093.0
2022-01-24 11:30:00,66.61,66.67,66.25,66.66,346071.0,58.4409,58.4936,58.1251,58.4848,346071.0
2022-01-24 12:00:00,66.65,66.76,66.49,66.58,265414.0,58.476,58.5725,58.3357,58.4146,265414.0
2022-01-24 12:30:00,66.57,66.68,66.34,66.5,293336.0,58.4059,58.5024,58.2041,58.3444,293336.0
2022-01-24 13:00:00,66.5,66.51,66.16,66.4,420080.0,58.3444,58.3532,58.0461,58.2567,420080.0
2022-01-24 13:30:00,66.4,66.43,65.9,66.22,376340.0,58.2567,58.283,57.818,58.0988,376340.0
2022-01-24 14:00:00,66.22,66.46,65.68,65.74,281942.0,58.0988,58.3093,57.625,57.6776,281942.0
2022-01-24 14:30:00,65.73,65.9,65.4,65.82,334323.0,57.6689,57.818,57.3793,57.7478,334323.0
2022-01-24 15:00:00,65.82,66.46,65.82,66.43,399582.0,57.7478,58.3093,57.7478,58.283,399582.0
2022-01-24 15:30:00,66.44,67.6,66.39,67.38,1613198.0,58.2918,59.3095,58.2479,59.1165,1613198.0
2022-01-25 09:30:00,66.94,67.8,66.76,67.33,796306.0,58.7305,59.485,58.5725,59.0726,796306.0
2022-01-25 10:00:00,67.33,67.35,66.85,67.27,593174.0,59.0726,59.0902,58.6515,59.02,593174.0
2022-01-25 10:30:00,67.27,67.7,67.24,67.45,499706.0,59.02,59.3973,58.9937,59.1779,499706.0
2022-01-25 11:00:00,67.43,67.5,67.17,67.43,368930.0,59.1604,59.2218,58.9323,59.1604,368930.0
2022-01-25 11:30:00,67.44,67.46,66.74,66.8,282414.0,59.1692,59.1867,58.555,58.6076,282414.0
2022-01-25 12:00:00,66.8,67.29,66.72,67.23,245784.0,58.6076,59.0375,58.5375,58.9849,245784.0
2022-01-25 12:30:00,67.22,67.25,66.73,66.81,196829.0,58.9761,59.0025,58.5462,58.6164,196829.0
2022-01-25 13:00:00,66.8,67.04,66.7,67.01,268230.0,58.6076,58.8182,58.5199,58.7919,268230.0
2022-01-25 13:30:00,67.01,67.36,66.99,67.33,180793.0,58.7919,59.099,58.7743,59.0726,180793.0
2022-01-25 14:00:00,67.34,67.43,67.24,67.29,202867.0,59.0814,59.1604,58.9937,59.0375,202867.0
2022-01-25 14:30:00,67.29,67.64,67.24,67.61,251854.0,59.0375,59.3446,58.9937,59.3183,251854.0
2022-01-25 15:00:00,67.62,67.66,67.23,67.25,315519.0,59.3271,59.3622,58.9849,59.0025,315519.0
2022-01-25 15:30:00,67.25,67.37,67.05,67.24,971855.0,59.0025,59.1077,58.827,58.9937,971855.0
2022-01-26 09:30:00,67.19,68.04,66.91,67.78,272992.0,58.9498,59.6956,58.7042,59.4675,272992.0
2022-01-26 10:00:00,67.78,67.86,67.42,67.47,149836.0,59.4675,59.5376,59.1516,59.1955,149836.0
2022-01-26 10:30:00,67.49,67.5,67.21,67.31,167928.0,59.213,59.2218,58.9674,59.0551,167928.0
2022-01-26 11:00:00,67.31,67.37,67.04,67.19,952038.0,59.0551,59.1077,58.8182,58.9498,952038.0
2022-01-26 11:30:00,67.2,67.36,67.03,67.17,174571.0,58.9586,59.099,58.8094,58.9323,174571.0
2022-01-26 12:00:00,67.18,67.24,67.03,67.03,129527.0,58.941,58.9937,58.8094,58.8094,129527.0
2022-01-26 12:30:00,67.03,67.09,66.78,66.89,129573.0,58.8094,58.8621,58.5901,58.6866,129573.0
2022-01-26 13:00:00,66.9,67.14,66.85,66.92,128127.0,58.6954,58.9059,58.6515,58.7129,128127.0
2022-01-26 13:30:00,66.93,67.15,66.91,67.12,135279.0,58.7217,58.9147,58.7042,58.8884,135279.0
2022-01-26 14:00:00,67.14,67.3,66.83,66.94,193040.0,58.9059,59.0463,58.634,58.7305,193040.0
2022-01-26 14:30:00,66.93,67.12,66.67,66.99,431969.0,58.7217,58.8884,58.4936,58.7743,431969.0
2022-01-26 15:00:00,66.99,67.02,66.44,66.65,395599.0,58.7743,58.8007,58.2918,58.476,395599.0
2022-01-26 15:30:00,66.65,67.22,66.57,67.02,952754.0,58.476,58.9761,58.4059,58.8007,952754.0
2022-01-27 09:30:00,67.5,68.43,67.48,68.41,463461.0,59.2218,60.0377,59.2042,60.0202,463461.0
2022-01-27 10:00:00,68.41,68.48,68.09,68.09,447492.0,60.0202,60.0816,59.7394,59.7394,447492.0
2022-01-27 10:30:00,68.11,68.55,68.11,68.47,314230.0,59.757,60.143,59.757,60.0728,314230.0
2022-01-27 11:00:00,68.46,68.55,68.19,68.29,435893.0,60.0641,60.143,59.8272,59.9149,435893.0
2022-01-27 11:30:00,68.3,68.61,68.29,68.59,215182.0,59.9237,60.1957,59.9149,60.1781,215182.0
2022-01-27 12:00:00,68.58,68.69,68.2,68.3,256857.0,60.1693,60.2659,59.8359,59.9237,256857.0
2022-01-27 12:30:00,68.3,68.35,67.79,67.9,215979.0,59.9237,59.9676,59.4762,59.5727,215979.0
2022-01-27 13:00:00,67.88,67.9,67.6,67.66,238463.0,59.5552,59.5727,59.3095,59.3622,238463.0
2022-01-27 13:30:00,67.67,67.87,67.58,67.74,227477.0,59.3709,59.5464,59.292,59.4324,227477.0
2022-01-27 14:00:00,67.75,68.04,67.73,67.78,232823.0,59.4411,59.6956,59.4236,59.4675,232823.0
2022-01-27 14:30:00,67.78,68.13,67.74,67.77,245676.0,59.4675,59.7745,59.4324,59.4587,245676.0
2022-01-27 15:00:00,67.77,68.03,67.53,67.89,241994.0,59.4587,59.6868,59.2481,59.564,241994.0
2022-01-27 15:30:00,67.89,68.22,67.84,68.03,1011178.0,59.564,59.8535,59.5201,59.6868,1011178.0
2022-01-28 09:30:00,68.0,68.09,67.64,67.99,491504.0,59.6605,59.7394,59.3446,59.6517,491504.0
2022-01-28 10:00:00,68.0,68.43,67.83,68.38,315162.0,59.6605,60.0377,59.5113,59.9939,315162.0
2022-01-28 10:30:00,68.37,68.43,68.06,68.21,300514.0,59.9851,60.0377,59.7131,59.8447,300514.0
2022-01-28 11:00:00,68.22,68.24,67.67,67.95,703437.0,59.8535,59.871,59.3709,59.6166,703437.0
2022-01-28 11:30:00,67.95,68.29,67.94,68.23,141645.0,59.6166,59.9149,59.6078,59.8623,141645.0
2022-01-28 12:00:00,68.23,68.51,68.19,68.43,209045.0,59.8623,60.1079,59.8272,60.0377,209045.0
2022-01-28 12:30:00,68.44,68.51,68.28,68.47,152362.0,60.0465,60.1079,59.9061,60.0728,152362.0
2022-01-28 13:00:00,68.47,68.64,68.39,68.44,207904.0,60.0728,60.222,60.0026,60.0465,207904.0
2022-01-28 13:30:00,68.45,68.82,68.45,68.6,331906.0,60.0553,60.3799,60.0553,60.1869,331906.0
2022-01-28 14:00:00,68.6,68.65,68.29,68.3,192540.0,60.1869,60.2308,59.9149,59.9237,192540.0
2022-01-28 14:30:00,68.3,68.6,68.19,68.57,250579.0,59.9237,60.1869,59.8272,60.1606,250579.0
2022-01-28 15:00:00,68.58,68.68,68.44,68.62,198156.0,60.1693,60.2571,60.0465,60.2044,198156.0
2022-01-28 15:30:00,68.63,69.03,68.51,69.0,842459.0,60.2132,60.5642,60.1079,60.5378,842459.0
2022-01-31 09:30:00,68.43,69.06,68.29,68.92,380729.0,60.0377,60.5905,59.9149,60.4676,380729.0
2022-01-31 10:00:00,68.92,69.07,68.64,68.93,313019.0,60.4676,60.5993,60.222,60.4764,313019.0
2022-01-31 10:30:00,68.92,68.98,68.83,68.92,328938.0,60.4676,60.5203,60.3887,60.4676,328938.0
2022-01-31 11:00:00,68.92,69.06,68.83,68.91,255693.0,60.4676,60.5905,60.3887,60.4589,255693.0
2022-01-31 11:30:00,68.93,69.16,68.88,69.14,236861.0,60.4764,60.6782,60.4326,60.6607,236861.0
2022-01-31 12:00:00,69.13,69.52,69.08,69.37,227060.0,60.6519,60.9941,60.608,60.8625,227060.0
2022-01-31 12:30:00,69.36,69.38,69.2,69.22,171789.0,60.8537,60.8712,60.7133,60.7309,171789.0
2022-01-31 13:00:00,69.22,69.46,69.2,69.39,214659.0,60.7309,60.9414,60.7133,60.88,214659.0
2022-01-31 13:30:00,69.39,69.51,69.28,69.34,182479.0,60.88,60.9853,60.7835,60.8361,182479.0
2022-01-31 14:00:00,69.34,69.58,69.32,69.52,378814.0,60.8361,61.0467,60.8186,60.9941,378814.0
2022-01-31 14:30:00,69.52,69.67,69.5,69.57,278284.0,60.9941,61.1257,60.9765,61.0379,278284.0
2022-01-31 15:00:00,69.56,69.63,69.44,69.59,336612.0,61.0292,61.0906,60.9239,61.0555,336612.0
2022-01-31 15:30:00,69.59,69.77,69.46,69.5,1488573.0,61.0555,61.2134,60.9414,60.9765,1488573.0
2022-02-01 09:30:00,69.23,69.28,68.77,68.79,714187.0,60.7396,60.7835,60.336,60.3536,714187.0
2022-02-01 10:00:00,68.8,68.84,67.72,67.72,572702.0,60.3624,60.3975,59.4148,59.4148,572702.0
2022-02-01 10:30:00,67.71,68.09,67.59,68.03,352974.0,59.406,59.7394,59.3008,59.6868,352974.0
2022-02-01 11:00:00,68.03,68.03,67.6,67.61,287593.0,59.6868,59.6868,59.3095,59.3183,287593.0
2022-02-01 11:30:00,67.6,67.65,67.48,67.52,273181.0,59.3095,59.3534,59.2042,59.2393,273181.0
2022-02-01 12:00:00,67.52,67.79,67.44,67.77,236013.0,59.2393,59.4762,59.1692,59.4587,236013.0
2022-02-01 12:30:00,67.76,67.76,67.59,67.64,157812.0,59.4499,59.4499,59.3008,59.3446,157812.0
2022-02-01 13:00:00,67.64,67.84,67.56,67.8,169543.0,59.3446,59.5201,59.2744,59.485,169543.0
2022-02-01 13:30:00,67.79,68.2,67.79,68.16,242422.0,59.4762,59.8359,59.4762,59.8009,242422.0
2022-02-01 14:00:00,68.15,68.18,67.97,68.13,158638.0,59.7921,59.8184,59.6342,59.7745,158638.0
2022-02-01 14:30:00,68.13,68.14,67.91,67.99,175366.0,59.7745,59.7833,59.5815,59.6517,175366.0
2022-02-01 15:00:00,68.0,68.2,67.99,68.19,206442.0,59.6605,59.8359,59.6517,59.8272,206442.0
2022-02-01 15:30:00,68.19,68.21,67.95,67.96,724756.0,59.8272,59.8447,59.6166,59.6254,724756.0
2022-02-02 09:30:00,68.05,68.43,67.59,68.01,563149.0,59.7043,60.0377,59.3008,59.6692,563149.0
2022-02-02 10:00:00,68.0,68.18,67.81,67.97,322732.0,59.6605,59.8184,59.4938,59.6342,322732.0
2022-02-02 10:30:00,67.97,68.23,67.93,68.17,215117.0,59.6342,59.8623,59.5991,59.8096,215117.0
2022-02-02 11:00:00,68.16,68.54,68.16,68.51,306560.0,59.8009,60.1342,59.8009,60.1079,306560.0
2022-02-02 11:30:00,68.51,68.86,68.43,68.61,422195.0,60.1079,60.415,60.0377,60.1957,422195.0
2022-02-02 12:00:00,68.61,68.75,68.56,68.73,210241.0,60.1957,60.3185,60.1518,60.3009,210241.0
2022-02-02 12:30:00,68.73,68.82,68.61,68.71,109707.0,60.3009,60.3799,60.1957,60.2834,109707.0
2022-02-02 13:00:00,68.7,68.83,68.64,68.82,166535.0,60.2746,60.3887,60.222,60.3799,166535.0
2022-02-02 13:30:00,68.82,68.87,68.72,68.86,129795.0,60.3799,60.4238,60.2922,60.415,129795.0
2022-02-02 14:00:00,68.85,68.94,68.73,68.9,159958.0,60.4062,60.4852,60.3009,60.4501,159958.0
2022-02-02 14:30:00,68.91,68.92,68.65,68.67,183240.0,60.4589,60.4676,60.2308,60.2483,183240.0
2022-02-02 15:00:00,68.67,68.76,68.59,68.7,218952.0,60.2483,60.3273,60.1781,60.2746,218952.0
2022-02-02 15:30:00,68.7,68.89,68.7,68.81,768089.0,60.2746,60.4413,60.2746,60.3711,768089.0
2022-02-03 09:30:00,69.0,69.39,68.41,68.78,402800.0,60.5378,60.88,60.0202,60.3448,402800.0
2022-02-03 10:00:00,68.78,68.98,68.66,68.9,277137.0,60.3448,60.5203,60.2395,60.4501,277137.0
2022-02-03 10:30:00,68.9,69.3,68.86,69.09,326781.0,60.4501,60.801,60.415,60.6168,326781.0
2022-02-03 11:00:00,69.09,69.31,69.07,69.23,254177.0,60.6168,60.8098,60.5993,60.7396,254177.0
2022-02-03 11:30:00,69.23,69.29,69.13,69.28,254417.0,60.7396,60.7923,60.6519,60.7835,254417.0
2022-02-03 12:00:00,69.28,69.32,69.12,69.22,328931.0,60.7835,60.8186,60.6431,60.7309,328931.0
2022-02-03 12:30:00,69.21,69.25,69.07,69.22,207557.0,60.7221,60.7572,60.5993,60.7309,207557.0
2022-02-03 13:00:00,69.23,69.31,69.15,69.18,215464.0,60.7396,60.8098,60.6694,60.6958,215464.0
2022-02-03 13:30:00,69.19,69.3,69.16,69.27,115025.0,60.7045,60.801,60.6782,60.7747,115025.0
2022-02-03 14:00:00,69.28,69.28,69.11,69.19,173304.0,60.7835,60.7835,60.6343,60.7045,173304.0
2022-02-03 14:30:00,69.18,69.18,69.02,69.16,227788.0,60.6958,60.6958,60.5554,60.6782,227788.0
2022-02-03 15:00:00,69.15,69.29,69.09,69.27,237633.0,60.6694,60.7923,60.6168,60.7747,237633.0
2022-02-03 15:30:00,69.28,69.34,69.08,69.24,864933.0,60.7835,60.8361,60.608,60.7484,864933.0
2022-02-04 09:30:00,68.65,69.2,68.5,68.88,434532.0,60.2308,60.7133,60.0992,60.4326,434532.0
2022-02-04 10:00:00,68.87,68.96,68.25,68.28,881808.0,60.4238,60.5027,59.8798,59.9061,881808.0
2022-02-04 10:30:00,68.29,68.5,68.14,68.45,615225.0,59.9149,60.0992,59.7833,60.0553,615225.0
2022-02-04 11:00:00,68.45,68.68,68.22,68.56,334043.0,60.0553,60.2571,59.8535,60.1518,334043.0
2022-02-04 11:30:00,68.57,68.74,68.54,68.65,215747.0,60.1606,60.3097,60.1342,60.2308,215747.0
2022-02-04 12:00:00,68.66,68.76,68.64,68.74,214694.0,60.2395,60.3273,60.222,60.3097,214694.0
2022-02-04 12:30:00,68.74,68.8,68.67,68.8,147527.0,60.3097,60.3624,60.2483,60.3624,147527.0
2022-02-04 13:00:00,68.8,68.94,68.79,68.82,197418.0,60.3624,60.4852,60.3536,60.3799,197418.0
2022-02-04 13:30:00,68.81,69.01,68.77,68.89,255064.0,60.3711,60.5466,60.336,60.4413,255064.0
2022-02-04 14:00:00,68.9,68.91,68.75,68.89,153836.0,60.4501,60.4589,60.3185,60.4413,153836.0
2022-02-04 14:30:00,68.88,69.05,68.86,69.04,170819.0,60.4326,60.5817,60.415,60.5729,170819.0
2022-02-04 15:00:00,69.04,69.28,68.96,69.21,237139.0,60.5729,60.7835,60.5027,60.7221,237139.0
2022-02-04 15:30:00,69.21,69.22,68.68,68.69,556099.0,60.7221,60.7309,60.2571,60.2659,556099.0
2022-02-07 09:30:00,67.9,68.01,67.21,67.28,838156.0,59.5727,59.6692,58.9674,59.0288,838156.0
2022-02-07 10:00:00,67.28,67.8,67.27,67.79,455522.0,59.0288,59.485,59.02,59.4762,455522.0
2022-02-07 10:30:00,67.79,67.95,67.56,67.59,245508.0,59.4762,59.6166,59.2744,59.3008,245508.0
2022-02-07 11:00:00,67.58,67.86,67.36,67.82,228656.0,59.292,59.5376,59.099,59.5026,228656.0
2022-02-07 11:30:00,67.83,68.03,67.81,67.98,279305.0,59.5113,59.6868,59.4938,59.6429,279305.0
2022-02-07 12:00:00,67.98,67.99,67.61,67.66,284323.0,59.6429,59.6517,59.3183,59.3622,284323.0
2022-02-07 12:30:00,67.67,67.82,67.67,67.69,178302.0,59.3709,59.5026,59.3709,59.3885,178302.0
2022-02-07 13:00:00,67.69,67.78,67.56,67.76,197563.0,59.3885,59.4675,59.2744,59.4499,197563.0
2022-02-07 13:30:00,67.77,67.91,67.76,67.9,158496.0,59.4587,59.5815,59.4499,59.5727,158496.0
2022-02-07 14:00:00,67.89,68.05,67.82,67.97,284106.0,59.564,59.7043,59.5026,59.6342,284106.0
2022-02-07 14:30:00,67.96,68.11,67.94,68.06,164921.0,59.6254,59.757,59.6078,59.7131,164921.0
2022-02-07 15:00:00,68.05,68.06,67.87,67.89,208043.0,59.7043,59.7131,59.5464,59.564,208043.0
2022-02-07 15:30:00,67.88,67.95,67.55,67.64,772789.0,59.5552,59.6166,59.2657,59.3446,772789.0
2022-02-08 09:30:00,68.18,68.27,67.82,67.96,381844.0,59.8184,59.8974,59.5026,59.6254,381844.0
2022-02-08 10:00:00,67.96,68.14,67.67,67.97,382689.0,59.6254,59.7833,59.3709,59.6342,382689.0
2022-02-08 10:30:00,67.96,68.07,67.75,67.78,191937.0,59.6254,59.7219,59.4411,59.4675,191937.0
2022-02-08 11:00:00,67.76,67.93,67.69,67.8,172153.0,59.4499,59.5991,59.3885,59.485,172153.0
2022-02-08 11:30:00,67.8,68.2,67.79,68.18,155710.0,59.485,59.8359,59.4762,59.8184,155710.0
2022-02-08 12:00:00,68.19,68.22,67.97,67.97,132352.0,59.8272,59.8535,59.6342,59.6342,132352.0
2022-02-08 12:30:00,67.98,68.02,67.88,67.99,123273.0,59.6429,59.678,59.5552,59.6517,123273.0
2022-02-08 13:00:00,68.0,68.07,67.91,67.91,92793.0,59.6605,59.7219,59.5815,59.5815,92793.0
2022-02-08 13:30:00,67.91,68.17,67.89,68.16,142697.0,59.5815,59.8096,59.564,59.8009,142697.0
2022-02-08 14:00:00,68.16,68.16,67.87,67.91,132644.0,59.8009,59.8009,59.5464,59.5815,132644.0
2022-02-08 14:30:00,67.9,67.93,67.64,67.68,177339.0,59.5727,59.5991,59.3446,59.3797,177339.0
2022-02-08 15:00:00,67.68,67.93,67.65,67.84,175667.0,59.3797,59.5991,59.3534,59.5201,175667.0
2022-02-08 15:30:00,67.85,67.96,67.72,67.88,646586.0,59.5289,59.6254,59.4148,59.5552,646586.0
2022-02-09 09:30:00,68.33,68.39,67.93,67.94,267754.0,59.95,60.0026,59.5991,59.6078,267754.0
2022-02-09 10:00:00,67.95,68.22,67.81,67.94,267805.0,59.6166,59.8535,59.4938,59.6078,267805.0
2022-02-09 10:30:00,67.93,68.0,67.87,67.94,217195.0,59.5991,59.6605,59.5464,59.6078,217195.0
2022-02-09 11:00:00,67.93,67.94,67.7,67.82,180829.0,59.5991,59.6078,59.3973,59.5026,180829.0
2022-02-09 11:30:00,67.83,67.94,67.73,67.94,132497.0,59.5113,59.6078,59.4236,59.6078,132497.0
2022-02-09 12:00:00,67.93,68.02,67.92,67.99,123597.0,59.5991,59.678,59.5903,59.6517,123597.0
2022-02-09 12:30:00,67.99,68.02,67.92,68.01,114066.0,59.6517,59.678,59.5903,59.6692,114066.0
2022-02-09 13:00:00,68.0,68.06,67.94,68.0,109838.0,59.6605,59.7131,59.6078,59.6605,109838.0
2022-02-09 13:30:00,67.99,68.06,67.97,67.98,97779.0,59.6517,59.7131,59.6342,59.6429,97779.0
2022-02-09 14:00:00,67.98,68.09,67.89,68.09,116187.0,59.6429,59.7394,59.564,59.7394,116187.0
2022-02-09 14:30:00,68.09,68.14,67.95,68.01,141531.0,59.7394,59.7833,59.6166,59.6692,141531.0
2022-02-09 15:00:00,68.01,68.02,67.88,67.97,239985.0,59.6692,59.678,59.5552,59.6342,239985.0
2022-02-09 15:30:00,67.97,68.09,67.87,68.08,669595.0,59.6342,59.7394,59.5464,59.7307,669595.0
2022-02-10 09:30:00,67.8,67.8,67.33,67.67,515617.0,59.485,59.485,59.0726,59.3709,515617.0
2022-02-10 10:00:00,67.67,67.77,67.33,67.33,334468.0,59.3709,59.4587,59.0726,59.0726,334468.0
2022-02-10 10:30:00,67.32,67.43,67.14,67.23,425951.0,59.0639,59.1604,58.9059,58.9849,425951.0
2022-02-10 11:00:00,67.22,67.37,67.04,67.07,175833.0,58.9761,59.1077,58.8182,58.8445,175833.0
2022-02-10 11:30:00,67.06,67.25,67.04,67.14,186157.0,58.8358,59.0025,58.8182,58.9059,186157.0
2022-02-10 12:00:00,67.14,67.18,66.77,66.83,272739.0,58.9059,58.941,58.5813,58.634,272739.0
2022-02-10 12:30:00,66.83,66.87,66.52,66.54,308300.0,58.634,58.6691,58.362,58.3795,308300.0
2022-02-10 13:00:00,66.54,66.79,66.47,66.63,302375.0,58.3795,58.5989,58.3181,58.4585,302375.0
2022-02-10 13:30:00,66.62,66.72,66.46,66.6,271825.0,58.4497,58.5375,58.3093,58.4322,271825.0
2022-02-10 14:00:00,66.58,66.63,66.28,66.31,268300.0,58.4146,58.4585,58.1514,58.1777,268300.0
2022-02-10 14:30:00,66.31,66.34,65.94,66.05,380963.0,58.1777,58.2041,57.8531,57.9496,380963.0
2022-02-10 15:00:00,66.06,66.29,65.97,66.18,684309.0,57.9584,58.1602,57.8794,58.0637,684309.0
2022-02-10 15:30:00,66.17,66.21,65.81,65.95,1420430.0,58.0549,58.09,57.7391,57.8619,1420430.0
2022-02-11 09:30:00,66.23,66.99,66.16,66.94,608332.0,58.1075,58.7743,58.0461,58.7305,608332.0
2022-02-11 10:00:00,66.95,67.16,66.76,67.1,401913.0,58.7392,58.9235,58.5725,58.8709,401913.0
2022-02-11 10:30:00,67.11,67.14,66.76,66.82,320272.0,58.8796,58.9059,58.5725,58.6252,320272.0
2022-02-11 11:00:00,66.82,66.88,66.6,66.62,254162.0,58.6252,58.6778,58.4322,58.4497,254162.0
2022-02-11 11:30:00,66.63,66.89,66.58,66.82,218495.0,58.4585,58.6866,58.4146,58.6252,218495.0
2022-02-11 12:00:00,66.83,66.87,66.72,66.81,206758.0,58.634,58.6691,58.5375,58.6164,206758.0
2022-02-11 12:30:00,66.82,66.87,66.59,66.67,204577.0,58.6252,58.6691,58.4234,58.4936,204577.0
2022-02-11 13:00:00,66.68,66.83,66.66,66.72,181696.0,58.5024,58.634,58.4848,58.5375,181696.0
2022-02-11 13:30:00,66.7,66.74,66.26,66.4,432841.0,58.5199,58.555,58.1339,58.2567,432841.0
2022-02-11 14:00:00,66.4,66.8,66.35,66.63,499401.0,58.2567,58.6076,58.2128,58.4585,499401.0
2022-02-11 14:30:00,66.64,66.84,66.57,66.78,357836.0,58.4673,58.6427,58.4059,58.5901,357836.0
2022-02-11 15:00:00,66.77,66.96,66.59,66.83,682055.0,58.5813,58.748,58.4234,58.634,682055.0
2022-02-11 15:30:00,66.81,67.03,66.63,66.78,1188548.0,58.6164,58.8094,58.4585,58.5901,1188548.0
2022-02-14 09:30:00,66.9,67.06,66.27,66.52,370205.0,58.6954,58.8358,58.1426,58.362,370205.0
2022-02-14 10:00:00,66.52,66.61,66.04,66.17,313480.0,58.362,58.4409,57.9409,58.0549,313480.0
2022-02-14 10:30:00,66.17,66.22,65.47,65.54,276683.0,58.0549,58.0988,57.4408,57.5022,276683.0
2022-02-14 11:00:00,65.54,65.57,65.18,65.46,308512.0,57.5022,57.5285,57.1863,57.432,308512.0
2022-02-14 11:30:00,65.46,65.83,65.45,65.83,182541.0,57.432,57.7566,57.4232,57.7566,182541.0
2022-02-14 12:00:00,65.82,65.82,65.58,65.76,218552.0,57.7478,57.7478,57.5373,57.6952,218552.0
2022-02-14 12:30:00,65.75,66.0,65.72,66.0,128947.0,57.6864,57.9058,57.6601,57.9058,128947.0
2022-02-14 13:00:00,66.0,66.13,65.96,66.04,168603.0,57.9058,58.0198,57.8707,57.9409,168603.0
2022-02-14 13:30:00,66.04,66.07,65.8,65.83,330877.0,57.9409,57.9672,57.7303,57.7566,330877.0
2022-02-14 14:00:00,65.82,66.04,65.78,65.84,645006.0,57.7478,57.9409,57.7127,57.7654,645006.0
2022-02-14 14:30:00,65.84,66.08,65.8,65.89,368457.0,57.7654,57.9759,57.7303,57.8092,368457.0
2022-02-14 15:00:00,65.89,66.01,65.81,65.89,629654.0,57.8092,57.9145,57.7391,57.8092,629654.0
2022-02-14 15:30:00,65.88,66.03,65.83,65.84,1499579.0,57.8005,57.9321,57.7566,57.7654,1499579.0
2022-02-15 09:30:00,66.28,66.47,65.76,65.77,368931.0,58.1514,58.3181,57.6952,57.704,368931.0
2022-02-15 10:00:00,65.79,66.13,65.77,66.07,303459.0,57.7215,58.0198,57.704,57.9672,303459.0
2022-02-15 10:30:00,66.08,66.11,65.87,65.91,204560.0,57.9759,58.0023,57.7917,57.8268,204560.0
2022-02-15 11:00:00,65.9,65.92,65.45,65.5,244478.0,57.818,57.8356,57.4232,57.4671,244478.0
2022-02-15 11:30:00,65.5,65.51,65.22,65.36,242715.0,57.4671,57.4758,57.2214,57.3442,242715.0
2022-02-15 12:00:00,65.37,65.54,65.34,65.5,196124.0,57.353,57.5022,57.3267,57.4671,196124.0
2022-02-15 12:30:00,65.49,65.6,65.45,65.46,182497.0,57.4583,57.5548,57.4232,57.432,182497.0
2022-02-15 13:00:00,65.46,65.51,65.41,65.45,146031.0,57.432,57.4758,57.3881,57.4232,146031.0
2022-02-15 13:30:00,65.45,65.49,65.27,65.28,489402.0,57.4232,57.4583,57.2653,57.2741,489402.0
2022-02-15 14:00:00,65.28,65.28,64.87,64.89,320744.0,57.2741,57.2741,56.9143,56.9319,320744.0
2022-02-15 14:30:00,64.89,64.96,64.68,64.76,316435.0,56.9319,56.9933,56.7476,56.8178,316435.0
2022-02-15 15:00:00,64.76,64.96,64.71,64.94,328423.0,56.8178,56.9933,56.774,56.9758,328423.0
2022-02-15 15:30:00,64.93,65.04,64.66,64.99,967273.0,56.967,57.0635,56.7301,57.0196,967273.0
2022-02-16 09:30:00,65.07,65.47,64.92,64.94,603781.0,57.0898,57.4408,56.9582,56.9758,603781.0
2022-02-16 10:00:00,64.94,65.11,64.59,64.64,373202.0,56.9758,57.1249,56.6687,56.7125,373202.0
2022-02-16 10:30:00,64.64,64.72,64.33,64.36,248764.0,56.7125,56.7827,56.4406,56.4669,248764.0
2022-02-16 11:00:00,64.37,64.51,64.3,64.5,219008.0,56.4757,56.5985,56.4142,56.5897,219008.0
2022-02-16 11:30:00,64.5,64.71,64.41,64.7,295368.0,56.5897,56.774,56.5108,56.7652,295368.0
2022-02-16 12:00:00,64.7,64.76,64.58,64.7,272138.0,56.7652,56.8178,56.6599,56.7652,272138.0
2022-02-16 12:30:00,64.7,64.76,64.61,64.74,186990.0,56.7652,56.8178,56.6862,56.8003,186990.0
2022-02-16 13:00:00,64.74,64.76,64.57,64.61,319675.0,56.8003,56.8178,56.6511,56.6862,319675.0
2022-02-16 13:30:00,64.61,64.65,64.47,64.51,247080.0,56.6862,56.7213,56.5634,56.5985,247080.0
2022-02-16 14:00:00,64.51,64.92,64.44,64.91,483410.0,56.5985,56.9582,56.5371,56.9494,483410.0
2022-02-16 14:30:00,64.92,65.01,64.79,64.94,320537.0,56.9582,57.0372,56.8442,56.9758,320537.0
2022-02-16 15:00:00,64.94,65.0,64.86,64.95,506144.0,56.9758,57.0284,56.9056,56.9845,506144.0
2022-02-16 15:30:00,64.95,65.31,64.82,64.88,1216738.0,56.9845,57.3004,56.8705,56.9231,1216738.0
2022-02-17 09:30:00,63.88,63.95,63.45,63.57,829872.0,56.0458,56.1072,55.6685,55.7738,829872.0
2022-02-17 10:00:00,63.59,64.18,63.56,64.1,486650.0,55.7913,56.309,55.765,56.2388,486650.0
2022-02-17 10:30:00,64.09,64.39,64.02,64.38,282725.0,56.23,56.4932,56.1686,56.4844,282725.0
2022-02-17 11:00:00,64.37,64.67,64.16,64.3,218655.0,56.4757,56.7389,56.2914,56.4142,218655.0
2022-02-17 11:30:00,64.3,64.68,64.19,64.61,185564.0,56.4142,56.7476,56.3177,56.6862,185564.0
2022-02-17 12:00:00,64.6,64.79,64.54,64.62,115428.0,56.6775,56.8442,56.6248,56.695,115428.0
2022-02-17 12:30:00,64.63,64.81,64.58,64.81,213223.0,56.7038,56.8617,56.6599,56.8617,213223.0
2022-02-17 13:00:00,64.81,65.03,64.78,64.92,200180.0,56.8617,57.0547,56.8354,56.9582,200180.0
2022-02-17 13:30:00,64.91,65.09,64.81,65.0,211641.0,56.9494,57.1074,56.8617,57.0284,211641.0
2022-02-17 14:00:00,65.0,65.03,64.87,64.88,162204.0,57.0284,57.0547,56.9143,56.9231,162204.0
2022-02-17 14:30:00,64.87,65.02,64.86,64.97,344215.0,56.9143,57.0459,56.9056,57.0021,344215.0
2022-02-17 15:00:00,64.96,64.99,64.74,64.92,430515.0,56.9933,57.0196,56.8003,56.9582,430515.0
2022-02-17 15:30:00,64.92,65.03,64.73,64.78,1296834.0,56.9582,57.0547,56.7915,56.8354,1296834.0
2022-02-18 09:30:00,63.8,63.96,63.41,63.94,1159200.0,56.5549,56.6967,56.2092,56.679,1159200.0
2022-02-18 10:00:00,63.95,64.14,63.73,63.96,824098.0,56.6879,56.8563,56.4928,56.6967,824098.0
2022-02-18 10:30:00,63.97,64.26,63.82,64.21,740755.0,56.7056,56.9627,56.5726,56.9183,740755.0
2022-02-18 11:00:00,64.22,64.31,63.95,64.12,380191.0,56.9272,57.007,56.6879,56.8386,380191.0
2022-02-18 11:30:00,64.12,64.18,63.87,63.88,234184.0,56.8386,56.8917,56.6169,56.6258,234184.0
2022-02-18 12:00:00,63.89,63.99,63.76,63.98,295356.0,56.6347,56.7233,56.5194,56.7145,295356.0
2022-02-18 12:30:00,63.98,64.01,63.71,63.71,244265.0,56.7145,56.741,56.4751,56.4751,244265.0
2022-02-18 13:00:00,63.71,63.92,63.67,63.79,147747.0,56.4751,56.6613,56.4397,56.546,147747.0
2022-02-18 13:30:00,63.79,63.99,63.64,63.98,256836.0,56.546,56.7233,56.4131,56.7145,256836.0
2022-02-18 14:00:00,63.99,64.14,63.95,64.0,304984.0,56.7233,56.8563,56.6879,56.7322,304984.0
2022-02-18 14:30:00,63.99,64.12,63.77,63.97,299317.0,56.7233,56.8386,56.5283,56.7056,299317.0
2022-02-18 15:00:00,63.98,64.03,63.71,63.77,321348.0,56.7145,56.7588,56.4751,56.5283,321348.0
2022-02-18 15:30:00,63.75,63.88,63.54,63.77,1133544.0,56.5106,56.6258,56.3244,56.5283,1133544.0
2022-02-22 09:30:00,63.88,64.11,63.17,64.11,556553.0,56.6258,56.8297,55.9964,56.8297,556553.0
2022-02-22 10:00:00,64.09,64.36,63.87,64.1,405713.0,56.812,57.0513,56.6169,56.8208,405713.0
2022-02-22 10:30:00,64.1,64.16,63.8,64.12,187936.0,56.8208,56.874,56.5549,56.8386,187936.0
2022-02-22 11:00:00,64.11,64.5,64.08,64.43,233437.0,56.8297,57.1754,56.8031,57.1134,233437.0
2022-02-22 11:30:00,64.42,64.52,64.13,64.51,212200.0,57.1045,57.1931,56.8474,57.1843,212200.0
2022-02-22 12:00:00,64.51,64.55,64.34,64.43,337682.0,57.1843,57.2197,57.0336,57.1134,337682.0
2022-02-22 12:30:00,64.42,64.48,64.22,64.25,265495.0,57.1045,57.1577,56.9272,56.9538,265495.0
2022-02-22 13:00:00,64.24,64.39,64.1,64.33,391115.0,56.9449,57.0779,56.8208,57.0247,391115.0
2022-02-22 13:30:00,64.33,64.42,64.22,64.3,218620.0,57.0247,57.1045,56.9272,56.9981,218620.0
2022-02-22 14:00:00,64.3,64.37,64.15,64.27,315903.0,56.9981,57.0602,56.8651,56.9715,315903.0
2022-02-22 14:30:00,64.27,64.5,64.18,64.38,297281.0,56.9715,57.1754,56.8917,57.069,297281.0
2022-02-22 15:00:00,64.39,64.46,64.24,64.32,288465.0,57.0779,57.1399,56.9449,57.0158,288465.0
2022-02-22 15:30:00,64.32,64.4,64.1,64.29,793833.0,57.0158,57.0868,56.8208,56.9892,793833.0
2022-02-23 09:30:00,64.3,64.59,63.86,64.02,406048.0,56.9981,57.2552,56.6081,56.7499,406048.0
2022-02-23 10:00:00,64.0,64.03,63.57,63.63,282525.0,56.7322,56.7588,56.351,56.4042,282525.0
2022-02-23 10:30:00,63.63,63.75,63.54,63.6,237476.0,56.4042,56.5106,56.3244,56.3776,237476.0
2022-02-23 11:00:00,63.6,63.86,63.58,63.73,244584.0,56.3776,56.6081,56.3599,56.4928,244584.0
2022-02-23 11:30:00,63.73,63.81,63.59,63.67,370174.0,56.4928,56.5638,56.3687,56.4397,370174.0
2022-02-23 12:00:00,63.67,63.67,63.47,63.54,232214.0,56.4397,56.4397,56.2624,56.3244,232214.0
2022-02-23 12:30:00,63.54,63.63,63.32,63.44,261341.0,56.3244,56.4042,56.1294,56.2358,261341.0
2022-02-23 13:00:00,63.43,63.45,63.23,63.35,234634.0,56.2269,56.2446,56.0496,56.156,234634.0
2022-02-23 13:30:00,63.35,63.46,63.16,63.45,191335.0,56.156,56.2535,55.9876,56.2446,191335.0
2022-02-23 14:00:00,63.44,63.46,63.14,63.16,231785.0,56.2358,56.2535,55.9698,55.9876,231785.0
2022-02-23 14:30:00,63.16,63.22,62.92,62.99,185794.0,55.9876,56.0408,55.7748,55.8369,185794.0
2022-02-23 15:00:00,62.98,63.03,62.81,62.96,264366.0,55.828,55.8723,55.6773,55.8103,264366.0
2022-02-23 15:30:00,62.95,63.0,62.73,62.84,1094280.0,55.8014,55.8457,55.6064,55.7039,1094280.0
2022-02-24 09:30:00,62.5,62.94,62.05,62.41,998888.0,55.4025,55.7926,55.0036,55.3227,998888.0
2022-02-24 10:00:00,62.42,62.44,61.77,62.07,584358.0,55.3316,55.3493,54.7554,55.0214,584358.0
2022-02-24 10:30:00,62.07,62.27,61.97,62.09,377076.0,55.0214,55.1986,54.9327,55.0391,377076.0
2022-02-24 11:00:00,62.08,62.21,61.96,62.01,414528.0,55.0302,55.1455,54.9238,54.9682,414528.0
2022-02-24 11:30:00,62.01,62.27,61.89,62.2,421497.0,54.9682,55.1986,54.8618,55.1366,421497.0
2022-02-24 12:00:00,62.19,62.28,62.07,62.11,420426.0,55.1277,55.2075,55.0214,55.0568,420426.0
2022-02-24 12:30:00,62.1,62.18,61.85,62.01,330004.0,55.0479,55.1189,54.8263,54.9682,330004.0
2022-02-24 13:00:00,62.01,62.16,61.93,62.01,287940.0,54.9682,55.1011,54.8973,54.9682,287940.0
2022-02-24 13:30:00,62.01,62.14,61.77,62.05,380533.0,54.9682,55.0834,54.7554,55.0036,380533.0
2022-02-24 14:00:00,62.06,62.34,61.98,62.25,286791.0,55.0125,55.2607,54.9416,55.1809,286791.0
2022-02-24 14:30:00,62.25,62.45,62.22,62.36,284767.0,55.1809,55.3582,55.1543,55.2784,284767.0
2022-02-24 15:00:00,62.36,62.64,62.27,62.3,465284.0,55.2784,55.5266,55.1986,55.2252,465284.0
2022-02-24 15:30:00,62.29,62.97,62.26,62.88,961096.0,55.2164,55.8191,55.1898,55.7394,961096.0
2022-02-25 09:30:00,63.52,64.12,63.31,63.4,462110.0,56.3067,56.8386,56.1205,56.2003,462110.0
2022-02-25 10:00:00,63.4,63.79,63.39,63.77,354331.0,56.2003,56.546,56.1915,56.5283,354331.0
2022-02-25 10:30:00,63.77,64.15,63.67,64.12,304473.0,56.5283,56.8651,56.4397,56.8386,304473.0
2022-02-25 11:00:00,64.12,64.33,64.04,64.24,253064.0,56.8386,57.0247,56.7676,56.9449,253064.0
2022-02-25 11:30:00,64.24,64.4,64.03,64.37,231980.0,56.9449,57.0868,56.7588,57.0602,231980.0
2022-02-25 12:00:00,64.37,64.41,64.21,64.37,340366.0,57.0602,57.0956,56.9183,57.0602,340366.0
2022-02-25 12:30:00,64.36,64.47,64.27,64.37,321541.0,57.0513,57.1488,56.9715,57.0602,321541.0
2022-02-25 13:00:00,64.36,64.59,64.29,64.59,248858.0,57.0513,57.2552,56.9892,57.2552,248858.0
2022-02-25 13:30:00,64.59,64.88,64.58,64.71,342763.0,57.2552,57.5122,57.2463,57.3616,342763.0
2022-02-25 14:00:00,64.71,64.97,64.65,64.85,358167.0,57.3616,57.592,57.3084,57.4857,358167.0
2022-02-25 14:30:00,64.86,64.91,64.67,64.81,341940.0,57.4945,57.5388,57.3261,57.4502,341940.0
2022-02-25 15:00:00,64.81,64.91,64.66,64.67,425361.0,57.4502,57.5388,57.3172,57.3261,425361.0
2022-02-25 15:30:00,64.68,65.09,64.58,65.04,1655221.0,57.335,57.6984,57.2463,57.6541,1655221.0
2022-02-28 09:30:00,64.6,64.98,64.35,64.75,509867.0,57.264,57.6009,57.0424,57.397,509867.0
2022-02-28 10:00:00,64.75,64.92,64.61,64.64,300448.0,57.397,57.5477,57.2729,57.2995,300448.0
2022-02-28 10:30:00,64.64,64.83,64.59,64.64,267039.0,57.2995,57.4679,57.2552,57.2995,267039.0
2022-02-28 11:00:00,64.64,64.85,64.63,64.81,267463.0,57.2995,57.4857,57.2906,57.4502,267463.0
2022-02-28 11:30:00,64.81,64.82,64.51,64.66,182191.0,57.4502,57.4591,57.1843,57.3172,182191.0
2022-02-28 12:00:00,64.66,64.73,64.44,64.47,255241.0,57.3172,57.3793,57.1222,57.1488,255241.0
2022-02-28 12:30:00,64.47,64.51,64.32,64.42,285059.0,57.1488,57.1843,57.0158,57.1045,285059.0
2022-02-28 13:00:00,64.42,64.6,64.41,64.46,275083.0,57.1045,57.264,57.0956,57.1399,275083.0
2022-02-28 13:30:00,64.46,64.64,64.34,64.52,165107.0,57.1399,57.2995,57.0336,57.1931,165107.0
2022-02-28 14:00:00,64.51,64.55,64.11,64.14,202495.0,57.1843,57.2197,56.8297,56.8563,202495.0
2022-02-28 14:30:00,64.14,64.42,64.1,64.39,178040.0,56.8563,57.1045,56.8208,57.0779,178040.0
2022-02-28 15:00:00,64.38,64.58,64.33,64.45,327747.0,57.069,57.2463,57.0247,57.1311,327747.0
2022-02-28 15:30:00,64.44,64.78,64.22,64.77,1917377.0,57.1222,57.4236,56.9272,57.4147,1917377.0
2022-03-01 09:30:00,64.73,65.06,64.29,64.31,368862.0,57.3793,57.6718,56.9892,57.007,368862.0
2022-03-01 10:00:00,64.33,64.52,63.91,63.98,239184.0,57.0247,57.1931,56.6524,56.7145,239184.0
2022-03-01 10:30:00,63.98,64.03,63.65,63.89,299478.0,56.7145,56.7588,56.4219,56.6347,299478.0
2022-03-01 11:00:00,63.88,64.0,63.67,63.85,168802.0,56.6258,56.7322,56.4397,56.5992,168802.0
2022-03-01 11:30:00,63.86,63.87,63.32,63.41,185627.0,56.6081,56.6169,56.1294,56.2092,185627.0
2022-03-01 12:00:00,63.38,63.45,63.24,63.36,166442.0,56.1826,56.2446,56.0585,56.1649,166442.0
2022-03-01 12:30:00,63.35,63.55,63.29,63.33,160203.0,56.156,56.3333,56.1028,56.1383,160203.0
2022-03-01 13:00:00,63.33,63.4,63.11,63.19,195243.0,56.1383,56.2003,55.9432,56.0142,195243.0
2022-03-01 13:30:00,63.19,63.34,63.1,63.18,258204.0,56.0142,56.1471,55.9344,56.0053,258204.0
2022-03-01 14:00:00,63.18,63.5,62.97,63.46,306841.0,56.0053,56.289,55.8191,56.2535,306841.0
2022-03-01 14:30:00,63.45,63.85,63.43,63.75,374204.0,56.2446,56.5992,56.2269,56.5106,374204.0
2022-03-01 15:00:00,63.74,64.02,63.71,63.89,404730.0,56.5017,56.7499,56.4751,56.6347,404730.0
2022-03-01 15:30:00,63.89,64.25,63.58,64.09,1927369.0,56.6347,56.9538,56.3599,56.812,1927369.0
2022-03-02 09:30:00,64.14,64.51,63.97,64.22,419950.0,56.8563,57.1843,56.7056,56.9272,419950.0
2022-03-02 10:00:00,64.19,64.69,64.19,64.53,258451.0,56.9006,57.3438,56.9006,57.202,258451.0
2022-03-02 10:30:00,64.52,64.65,64.34,64.6,297814.0,57.1931,57.3084,57.0336,57.264,297814.0
2022-03-02 11:00:00,64.61,64.73,64.49,64.58,270430.0,57.2729,57.3793,57.1665,57.2463,270430.0
2022-03-02 11:30:00,64.58,64.71,64.28,64.44,349629.0,57.2463,57.3616,56.9804,57.1222,349629.0
2022-03-02 12:00:00,64.44,64.74,64.41,64.72,162887.0,57.1222,57.3881,57.0956,57.3704,162887.0
2022-03-02 12:30:00,64.72,64.85,64.62,64.7,176918.0,57.3704,57.4857,57.2818,57.3527,176918.0
2022-03-02 13:00:00,64.69,64.74,64.5,64.51,113769.0,57.3438,57.3881,57.1754,57.1843,113769.0
2022-03-02 13:30:00,64.5,64.72,64.48,64.67,121433.0,57.1754,57.3704,57.1577,57.3261,121433.0
2022-03-02 14:00:00,64.66,64.74,64.5,64.53,137894.0,57.3172,57.3881,57.1754,57.202,137894.0
2022-03-02 14:30:00,64.53,64.68,64.45,64.49,160212.0,57.202,57.335,57.1311,57.1665,160212.0
2022-03-02 15:00:00,64.49,64.64,64.44,64.64,186196.0,57.1665,57.2995,57.1222,57.2995,186196.0
2022-03-02 15:30:00,64.63,64.82,64.5,64.57,649517.0,57.2906,57.4591,57.1754,57.2375,649517.0
2022-03-03 09:30:00,64.86,65.75,64.84,65.46,537825.0,57.4945,58.2835,57.4768,58.0264,537825.0
2022-03-03 10:00:00,65.46,65.85,65.38,65.82,227995.0,58.0264,58.3721,57.9555,58.3455,227995.0
2022-03-03 10:30:00,65.82,65.86,65.52,65.58,212520.0,58.3455,58.381,58.0796,58.1328,212520.0
2022-03-03 11:00:00,65.58,65.64,65.32,65.48,187394.0,58.1328,58.1859,57.9023,58.0441,187394.0
2022-03-03 11:30:00,65.47,65.76,65.42,65.67,225774.0,58.0352,58.2923,57.9909,58.2125,225774.0
2022-03-03 12:00:00,65.66,66.2,65.65,66.16,263306.0,58.2037,58.6824,58.1948,58.6469,263306.0
2022-03-03 12:30:00,66.17,66.39,66.08,66.22,356996.0,58.6558,58.8508,58.576,58.7001,356996.0
2022-03-03 13:00:00,66.22,66.35,66.12,66.34,153215.0,58.7001,58.8153,58.6114,58.8065,153215.0
2022-03-03 13:30:00,66.33,66.54,66.28,66.48,255624.0,58.7976,58.9837,58.7533,58.9306,255624.0
2022-03-03 14:00:00,66.47,66.74,66.39,66.67,251436.0,58.9217,59.161,58.8508,59.099,251436.0
2022-03-03 14:30:00,66.66,66.7,66.53,66.7,441491.0,59.0901,59.1256,58.9749,59.1256,441491.0
2022-03-03 15:00:00,66.69,66.71,66.37,66.52,365604.0,59.1167,59.1344,58.833,58.966,365604.0
2022-03-03 15:30:00,66.51,66.58,66.3,66.4,925346.0,58.9571,59.0192,58.771,58.8596,925346.0
2022-03-04 09:30:00,65.93,66.18,65.66,66.11,449161.0,58.443,58.6646,58.2037,58.6026,449161.0
2022-03-04 10:00:00,66.12,66.21,65.96,66.12,245866.0,58.6114,58.6912,58.4696,58.6114,245866.0
2022-03-04 10:30:00,66.13,66.63,66.11,66.62,281348.0,58.6203,59.0635,58.6026,59.0547,281348.0
2022-03-04 11:00:00,66.63,67.13,66.62,66.98,254183.0,59.0635,59.5067,59.0547,59.3738,254183.0
2022-03-04 11:30:00,66.98,67.17,66.9,67.11,288736.0,59.3738,59.5422,59.3029,59.489,288736.0
2022-03-04 12:00:00,67.11,67.35,67.09,67.31,311086.0,59.489,59.7018,59.4713,59.6663,311086.0
2022-03-04 12:30:00,67.31,67.54,67.29,67.51,380096.0,59.6663,59.8702,59.6486,59.8436,380096.0
2022-03-04 13:00:00,67.52,67.57,67.35,67.42,253242.0,59.8525,59.8968,59.7018,59.7638,253242.0
2022-03-04 13:30:00,67.42,67.43,67.23,67.26,231701.0,59.7638,59.7727,59.5954,59.622,231701.0
2022-03-04 14:00:00,67.25,67.47,67.2,67.39,520147.0,59.6131,59.8081,59.5688,59.7372,520147.0
2022-03-04 14:30:00,67.4,67.48,67.32,67.36,270726.0,59.7461,59.817,59.6752,59.7106,270726.0
2022-03-04 15:00:00,67.36,67.46,67.13,67.34,336603.0,59.7106,59.7993,59.5067,59.6929,336603.0
2022-03-04 15:30:00,67.34,67.61,67.19,67.58,944708.0,59.6929,59.9322,59.5599,59.9056,944708.0
2022-03-07 09:30:00,67.8,67.81,66.9,67.66,638608.0,60.1007,60.1095,59.3029,59.9766,638608.0
2022-03-07 10:00:00,67.66,68.03,67.58,67.73,472605.0,59.9766,60.3045,59.9056,60.0386,472605.0
2022-03-07 10:30:00,67.73,68.22,67.71,68.0,278542.0,60.0386,60.473,60.0209,60.2779,278542.0
2022-03-07 11:00:00,68.0,68.15,67.74,67.94,208121.0,60.2779,60.4109,60.0475,60.2248,208121.0
2022-03-07 11:30:00,67.94,68.1,67.83,67.95,357286.0,60.2248,60.3666,60.1272,60.2336,357286.0
2022-03-07 12:00:00,67.95,68.04,67.68,67.9,493609.0,60.2336,60.3134,59.9943,60.1893,493609.0
2022-03-07 12:30:00,67.9,68.43,67.84,68.43,530977.0,60.1893,60.6591,60.1361,60.6591,530977.0
2022-03-07 13:00:00,68.41,68.94,68.41,68.93,701378.0,60.6414,61.1112,60.6414,61.1023,701378.0
2022-03-07 13:30:00,68.92,69.27,68.85,69.15,648203.0,61.0935,61.4037,61.0314,61.2973,648203.0
2022-03-07 14:00:00,69.16,69.34,69.08,69.27,509596.0,61.3062,61.4658,61.2353,61.4037,509596.0
2022-03-07 14:30:00,69.27,69.5,69.26,69.37,625547.0,61.4037,61.6076,61.3949,61.4924,625547.0
2022-03-07 15:00:00,69.37,69.64,68.95,68.95,681648.0,61.4924,61.7317,61.1201,61.1201,681648.0
2022-03-07 15:30:00,68.95,69.37,68.91,69.21,1207814.0,61.1201,61.4924,61.0846,61.3505,1207814.0
2022-03-08 09:30:00,68.92,69.49,67.76,67.81,740078.0,61.0935,61.5987,60.0652,60.1095,740078.0
2022-03-08 10:00:00,67.77,68.53,67.73,68.36,375359.0,60.0741,60.7478,60.0386,60.5971,375359.0
2022-03-08 10:30:00,68.36,68.71,68.35,68.56,287733.0,60.5971,60.9073,60.5882,60.7743,287733.0
2022-03-08 11:00:00,68.56,68.56,68.03,68.09,261239.0,60.7743,60.7743,60.3045,60.3577,261239.0
2022-03-08 11:30:00,68.09,68.22,67.89,68.08,249401.0,60.3577,60.473,60.1804,60.3489,249401.0
2022-03-08 12:00:00,68.09,68.59,68.0,68.59,296592.0,60.3577,60.8009,60.2779,60.8009,296592.0
2022-03-08 12:30:00,68.58,68.91,68.57,68.69,251851.0,60.7921,61.0846,60.7832,60.8896,251851.0
2022-03-08 13:00:00,68.68,68.88,68.65,68.72,242366.0,60.8807,61.058,60.8541,60.9162,242366.0
2022-03-08 13:30:00,68.7,68.75,68.2,68.22,325703.0,60.8985,60.9428,60.4552,60.473,325703.0
2022-03-08 14:00:00,68.22,68.51,68.12,68.51,287915.0,60.473,60.73,60.3843,60.73,287915.0
2022-03-08 14:30:00,68.5,68.79,68.45,68.55,371504.0,60.7212,60.9782,60.6768,60.7655,371504.0
2022-03-08 15:00:00,68.55,68.63,68.04,68.05,451616.0,60.7655,60.8364,60.3134,60.3223,451616.0
2022-03-08 15:30:00,68.05,68.23,67.8,67.81,1036955.0,60.3223,60.4818,60.1007,60.1095,1036955.0
2022-03-09 09:30:00,68.27,68.45,67.47,67.5,454662.0,60.5173,60.6768,59.8081,59.8347,454662.0
2022-03-09 10:00:00,67.54,67.97,67.53,67.57,307923.0,59.8702,60.2513,59.8613,59.8968,307923.0
2022-03-09 10:30:00,67.56,67.61,67.36,67.42,297570.0,59.8879,59.9322,59.7106,59.7638,297570.0
2022-03-09 11:00:00,67.43,67.6,67.16,67.49,279405.0,59.7727,59.9234,59.5333,59.8259,279405.0
2022-03-09 11:30:00,67.48,67.67,67.34,67.67,293175.0,59.817,59.9854,59.6929,59.9854,293175.0
2022-03-09 12:00:00,67.67,67.68,67.48,67.51,220610.0,59.9854,59.9943,59.817,59.8436,220610.0
2022-03-09 12:30:00,67.52,67.53,67.07,67.2,229919.0,59.8525,59.8613,59.4536,59.5688,229919.0
2022-03-09 13:00:00,67.21,67.42,67.12,67.28,143872.0,59.5777,59.7638,59.4979,59.6397,143872.0
2022-03-09 13:30:00,67.27,67.52,67.27,67.52,168909.0,59.6308,59.8525,59.6308,59.8525,168909.0
2022-03-09 14:00:00,67.51,67.79,67.48,67.64,209545.0,59.8436,60.0918,59.817,59.9588,209545.0
2022-03-09 14:30:00,67.63,67.76,67.4,67.4,191333.0,59.95,60.0652,59.7461,59.7461,191333.0
2022-03-09 15:00:00,67.4,67.72,67.39,67.67,253702.0,59.7461,60.0297,59.7372,59.9854,253702.0
2022-03-09 15:30:00,67.67,67.7,67.09,67.12,768338.0,59.9854,60.012,59.4713,59.4979,768338.0
2022-03-10 09:30:00,67.01,67.49,66.85,67.43,373907.0,59.4004,59.8259,59.2585,59.7727,373907.0
2022-03-10 10:00:00,67.46,67.94,67.43,67.67,344455.0,59.7993,60.2248,59.7727,59.9854,344455.0
2022-03-10 10:30:00,67.7,68.03,67.58,67.66,349163.0,60.012,60.3045,59.9056,59.9766,349163.0
2022-03-10 11:00:00,67.66,68.13,67.56,67.57,296819.0,59.9766,60.3932,59.8879,59.8968,296819.0
2022-03-10 11:30:00,67.55,67.95,67.43,67.94,166041.0,59.879,60.2336,59.7727,60.2248,166041.0
2022-03-10 12:00:00,67.94,68.12,67.83,68.05,230943.0,60.2248,60.3843,60.1272,60.3223,230943.0
2022-03-10 12:30:00,68.05,68.17,67.96,68.16,209598.0,60.3223,60.4286,60.2425,60.4198,209598.0
2022-03-10 13:00:00,68.16,68.3,68.05,68.06,236591.0,60.4198,60.5439,60.3223,60.3311,236591.0
2022-03-10 13:30:00,68.08,68.32,68.0,68.07,454423.0,60.3489,60.5616,60.2779,60.34,454423.0
2022-03-10 14:00:00,68.08,68.26,67.97,68.14,212641.0,60.3489,60.5084,60.2513,60.402,212641.0
2022-03-10 14:30:00,68.14,68.28,68.02,68.28,176471.0,60.402,60.5261,60.2957,60.5261,176471.0
2022-03-10 15:00:00,68.29,68.41,68.18,68.31,284203.0,60.535,60.6414,60.4375,60.5527,284203.0
2022-03-10 15:30:00,68.3,68.75,68.29,68.61,828235.0,60.5439,60.9428,60.535,60.8187,828235.0
2022-03-11 09:30:00,68.33,69.09,68.33,68.96,412389.0,60.5705,61.2442,60.5705,61.1289,412389.0
2022-03-11 10:00:00,68.97,69.15,68.62,68.68,250892.0,61.1378,61.2973,60.8275,60.8807,250892.0
2022-03-11 10:30:00,68.68,68.89,68.56,68.75,132505.0,60.8807,61.0669,60.7743,60.9428,132505.0
2022-03-11 11:00:00,68.74,68.88,68.68,68.86,145680.0,60.9339,61.058,60.8807,61.0403,145680.0
2022-03-11 11:30:00,68.85,68.88,68.44,68.56,156314.0,61.0314,61.058,60.668,60.7743,156314.0
2022-03-11 12:00:00,68.55,68.63,68.42,68.53,125463.0,60.7655,60.8364,60.6502,60.7478,125463.0
2022-03-11 12:30:00,68.53,68.66,68.51,68.62,92943.0,60.7478,60.863,60.73,60.8275,92943.0
2022-03-11 13:00:00,68.63,68.64,68.41,68.62,103397.0,60.8364,60.8453,60.6414,60.8275,103397.0
2022-03-11 13:30:00,68.62,68.75,68.6,68.62,103283.0,60.8275,60.9428,60.8098,60.8275,103283.0
2022-03-11 14:00:00,68.61,68.74,68.59,68.71,123614.0,60.8187,60.9339,60.8009,60.9073,123614.0
2022-03-11 14:30:00,68.71,68.94,68.67,68.91,257787.0,60.9073,61.1112,60.8719,61.0846,257787.0
2022-03-11 15:00:00,68.9,68.94,68.77,68.91,317909.0,61.0757,61.1112,60.9605,61.0846,317909.0
2022-03-11 15:30:00,68.91,68.95,68.64,68.68,741069.0,61.0846,61.1201,60.8453,60.8807,741069.0
2022-03-14 09:30:00,68.94,69.45,68.49,68.88,364235.0,61.1112,61.5633,60.7123,61.058,364235.0
2022-03-14 10:00:00,68.87,68.88,68.45,68.72,171205.0,61.0491,61.058,60.6768,60.9162,171205.0
2022-03-14 10:30:00,68.73,69.08,68.73,68.91,180308.0,60.925,61.2353,60.925,61.0846,180308.0
2022-03-14 11:00:00,68.92,69.1,68.69,68.92,164961.0,61.0935,61.253,60.8896,61.0935,164961.0
2022-03-14 11:30:00,68.92,68.99,68.62,68.64,133426.0,61.0935,61.1555,60.8275,60.8453,133426.0
2022-03-14 12:00:00,68.64,68.65,68.42,68.62,94676.0,60.8453,60.8541,60.6502,60.8275,94676.0
2022-03-14 12:30:00,68.63,68.72,68.55,68.62,159791.0,60.8364,60.9162,60.7655,60.8275,159791.0
2022-03-14 13:00:00,68.63,68.81,68.57,68.72,128112.0,60.8364,60.996,60.7832,60.9162,128112.0
2022-03-14 13:30:00,68.72,68.78,68.32,68.4,274065.0,60.9162,60.9694,60.5616,60.6325,274065.0
2022-03-14 14:00:00,68.4,68.49,68.27,68.38,102720.0,60.6325,60.7123,60.5173,60.6148,102720.0
2022-03-14 14:30:00,68.38,68.63,68.33,68.6,167181.0,60.6148,60.8364,60.5705,60.8098,167181.0
2022-03-14 15:00:00,68.6,68.66,68.43,68.6,453861.0,60.8098,60.863,60.6591,60.8098,453861.0
2022-03-14 15:30:00,68.6,68.76,68.47,68.64,678207.0,60.8098,60.9516,60.6946,60.8453,678207.0
2022-03-15 09:30:00,69.39,69.5,68.79,69.07,383559.0,61.5101,61.6076,60.9782,61.2264,383559.0
2022-03-15 10:00:00,69.09,69.16,68.57,68.68,276412.0,61.2442,61.3062,60.7832,60.8807,276412.0
2022-03-15 10:30:00,68.68,68.76,68.34,68.5,217634.0,60.8807,60.9516,60.5793,60.7212,217634.0
2022-03-15 11:00:00,68.49,68.77,68.46,68.66,144638.0,60.7123,60.9605,60.6857,60.863,144638.0
2022-03-15 11:30:00,68.66,69.02,68.52,68.8,163678.0,60.863,61.1821,60.7389,60.9871,163678.0
2022-03-15 12:00:00,68.77,69.04,68.65,68.94,241494.0,60.9605,61.1998,60.8541,61.1112,241494.0
2022-03-15 12:30:00,68.94,69.02,68.71,68.73,89665.0,61.1112,61.1821,60.9073,60.925,89665.0
2022-03-15 13:00:00,68.73,68.89,68.71,68.74,122219.0,60.925,61.0669,60.9073,60.9339,122219.0
2022-03-15 13:30:00,68.74,68.89,68.62,68.87,101678.0,60.9339,61.0669,60.8275,61.0491,101678.0
2022-03-15 14:00:00,68.86,68.93,68.68,68.72,139027.0,61.0403,61.1023,60.8807,60.9162,139027.0
2022-03-15 14:30:00,68.72,69.04,68.69,69.03,134627.0,60.9162,61.1998,60.8896,61.191,134627.0
2022-03-15 15:00:00,69.03,69.06,68.87,68.9,222182.0,61.191,61.2176,61.0491,61.0757,222182.0
2022-03-15 15:30:00,68.89,68.89,68.56,68.66,1009076.0,61.0669,61.0669,60.7743,60.863,1009076.0
2022-03-16 09:30:00,68.44,68.68,68.07,68.38,343325.0,60.668,60.8807,60.34,60.6148,343325.0
2022-03-16 10:00:00,68.36,68.36,67.73,67.73,219291.0,60.5971,60.5971,60.0386,60.0386,219291.0
2022-03-16 10:30:00,67.72,68.02,67.47,68.0,270604.0,60.0297,60.2957,59.8081,60.2779,270604.0
2022-03-16 11:00:00,68.01,68.08,67.77,67.98,186266.0,60.2868,60.3489,60.0741,60.2602,186266.0
2022-03-16 11:30:00,67.98,68.02,67.78,67.96,131065.0,60.2602,60.2957,60.0829,60.2425,131065.0
2022-03-16 12:00:00,67.93,68.2,67.93,68.17,172067.0,60.2159,60.4552,60.2159,60.4286,172067.0
2022-03-16 12:30:00,68.17,68.36,68.05,68.14,151892.0,60.4286,60.5971,60.3223,60.402,151892.0
2022-03-16 13:00:00,68.15,68.39,68.03,68.31,181864.0,60.4109,60.6237,60.3045,60.5527,181864.0
2022-03-16 13:30:00,68.3,68.35,68.19,68.24,152525.0,60.5439,60.5882,60.4464,60.4907,152525.0
2022-03-16 14:00:00,68.23,68.25,67.64,67.69,288122.0,60.4818,60.4996,59.9588,60.0031,288122.0
2022-03-16 14:30:00,67.68,68.01,67.58,67.91,417920.0,59.9943,60.2868,59.9056,60.1982,417920.0
2022-03-16 15:00:00,67.91,68.51,67.91,68.39,379799.0,60.1982,60.73,60.1982,60.6237,379799.0
2022-03-16 15:30:00,68.39,68.53,68.2,68.53,681331.0,60.6237,60.7478,60.4552,60.7478,681331.0
2022-03-17 09:30:00,68.58,68.91,68.26,68.33,301000.0,60.7921,61.0846,60.5084,60.5705,301000.0
2022-03-17 10:00:00,68.34,68.8,68.34,68.61,210524.0,60.5793,60.9871,60.5793,60.8187,210524.0
2022-03-17 10:30:00,68.6,68.96,68.58,68.96,199806.0,60.8098,61.1289,60.7921,61.1289,199806.0
2022-03-17 11:00:00,68.98,69.09,68.76,68.96,154661.0,61.1467,61.2442,60.9516,61.1289,154661.0
2022-03-17 11:30:00,68.95,69.03,68.82,68.84,352624.0,61.1201,61.191,61.0048,61.0226,352624.0
2022-03-17 12:00:00,68.84,69.02,68.77,69.0,205876.0,61.0226,61.1821,60.9605,61.1644,205876.0
2022-03-17 12:30:00,69.0,69.08,68.83,68.95,303538.0,61.1644,61.2353,61.0137,61.1201,303538.0
2022-03-17 13:00:00,68.93,69.0,68.86,68.98,187459.0,61.1023,61.1644,61.0403,61.1467,187459.0
2022-03-17 13:30:00,68.98,69.06,68.86,68.87,231218.0,61.1467,61.2176,61.0403,61.0491,231218.0
2022-03-17 14:00:00,68.88,68.91,68.65,68.7,136737.0,61.058,61.0846,60.8541,60.8985,136737.0
2022-03-17 14:30:00,68.71,68.76,68.6,68.66,139625.0,60.9073,60.9516,60.8098,60.863,139625.0
2022-03-17 15:00:00,68.65,68.65,68.44,68.47,197032.0,60.8541,60.8541,60.668,60.6946,197032.0
2022-03-17 15:30:00,68.47,68.57,68.23,68.42,889511.0,60.6946,60.7832,60.4818,60.6502,889511.0
2022-03-18 09:30:00,68.56,68.82,68.14,68.16,1460036.0,60.7743,61.0048,60.402,60.4198,1460036.0
2022-03-18 10:00:00,68.15,68.3,67.61,67.94,256930.0,60.4109,60.5439,59.9322,60.2248,256930.0
2022-03-18 10:30:00,67.94,68.16,67.89,67.98,139782.0,60.2248,60.4198,60.1804,60.2602,139782.0
2022-03-18 11:00:00,67.99,68.03,67.77,67.77,139283.0,60.2691,60.3045,60.0741,60.0741,139283.0
2022-03-18 11:30:00,67.75,67.87,67.62,67.72,174308.0,60.0563,60.1627,59.9411,60.0297,174308.0
2022-03-18 12:00:00,67.71,67.95,67.63,67.88,143195.0,60.0209,60.2336,59.95,60.1716,143195.0
2022-03-18 12:30:00,67.89,68.06,67.85,68.03,154762.0,60.1804,60.3311,60.145,60.3045,154762.0
2022-03-18 13:00:00,68.04,68.13,67.99,68.08,110359.0,60.3134,60.3932,60.2691,60.3489,110359.0
2022-03-18 13:30:00,68.08,68.15,67.95,68.04,136131.0,60.3489,60.4109,60.2336,60.3134,136131.0
2022-03-18 14:00:00,68.05,68.16,67.87,68.13,150687.0,60.3223,60.4198,60.1627,60.3932,150687.0
2022-03-18 14:30:00,68.12,68.15,68.04,68.13,157438.0,60.3843,60.4109,60.3134,60.3932,157438.0
2022-03-18 15:00:00,68.13,68.24,68.05,68.2,413437.0,60.3932,60.4907,60.3223,60.4552,413437.0
2022-03-18 15:30:00,68.2,68.27,67.94,68.01,667849.0,60.4552,60.5173,60.2248,60.2868,667849.0
2022-03-21 09:30:00,68.25,69.18,68.16,68.8,377131.0,60.4996,61.3239,60.4198,60.9871,377131.0
2022-03-21 10:00:00,68.79,69.17,68.55,69.15,270946.0,60.9782,61.3151,60.7655,61.2973,270946.0
2022-03-21 10:30:00,69.16,69.23,68.88,68.95,201422.0,61.3062,61.3683,61.058,61.1201,201422.0
2022-03-21 11:00:00,68.96,69.04,68.68,68.74,155138.0,61.1289,61.1998,60.8807,60.9339,155138.0
2022-03-21 11:30:00,68.73,68.88,68.67,68.83,184375.0,60.925,61.058,60.8719,61.0137,184375.0
2022-03-21 12:00:00,68.82,69.05,68.8,68.98,127462.0,61.0048,61.2087,60.9871,61.1467,127462.0
2022-03-21 12:30:00,68.97,69.02,68.83,68.95,185562.0,61.1378,61.1821,61.0137,61.1201,185562.0
2022-03-21 13:00:00,68.96,68.99,68.83,68.87,140353.0,61.1289,61.1555,61.0137,61.0491,140353.0
2022-03-21 13:30:00,68.87,69.05,68.84,68.98,113521.0,61.0491,61.2087,61.0226,61.1467,113521.0
2022-03-21 14:00:00,68.99,69.0,68.85,68.89,170927.0,61.1555,61.1644,61.0314,61.0669,170927.0
2022-03-21 14:30:00,68.9,68.98,68.72,68.73,142138.0,61.0757,61.1467,60.9162,60.925,142138.0
2022-03-21 15:00:00,68.73,68.88,68.71,68.87,152987.0,60.925,61.058,60.9073,61.0491,152987.0
2022-03-21 15:30:00,68.86,68.92,68.81,68.9,565768.0,61.0403,61.0935,60.996,61.0757,565768.0
2022-03-22 09:30:00,68.96,69.03,68.57,68.61,250184.0,61.1289,61.191,60.7832,60.8187,250184.0
2022-03-22 10:00:00,68.63,68.74,68.4,68.7,166133.0,60.8364,60.9339,60.6325,60.8985,166133.0
2022-03-22 10:30:00,68.69,68.7,68.43,68.48,161381.0,60.8896,60.8985,60.6591,60.7034,161381.0
2022-03-22 11:00:00,68.49,68.52,68.22,68.31,164933.0,60.7123,60.7389,60.473,60.5527,164933.0
2022-03-22 11:30:00,68.31,68.6,68.23,68.58,161166.0,60.5527,60.8098,60.4818,60.7921,161166.0
2022-03-22 12:00:00,68.58,68.74,68.53,68.68,141813.0,60.7921,60.9339,60.7478,60.8807,141813.0
2022-03-22 12:30:00,68.66,68.83,68.62,68.83,86201.0,60.863,61.0137,60.8275,61.0137,86201.0
2022-03-22 13:00:00,68.84,68.9,68.73,68.75,95270.0,61.0226,61.0757,60.925,60.9428,95270.0
2022-03-22 13:30:00,68.76,68.85,68.62,68.77,141604.0,60.9516,61.0314,60.8275,60.9605,141604.0
2022-03-22 14:00:00,68.78,68.88,68.63,68.67,106674.0,60.9694,61.058,60.8364,60.8719,106674.0
2022-03-22 14:30:00,68.67,68.75,68.62,68.65,107864.0,60.8719,60.9428,60.8275,60.8541,107864.0
2022-03-22 15:00:00,68.65,68.78,68.63,68.75,143433.0,60.8541,60.9694,60.8364,60.9428,143433.0
2022-03-22 15:30:00,68.74,68.94,68.65,68.82,493572.0,60.9339,61.1112,60.8541,61.0048,493572.0
2022-03-23 09:30:00,68.8,69.0,68.57,68.83,250143.0,60.9871,61.1644,60.7832,61.0137,250143.0
2022-03-23 10:00:00,68.85,68.96,68.63,68.71,139107.0,61.0314,61.1289,60.8364,60.9073,139107.0
2022-03-23 10:30:00,68.69,68.94,68.55,68.58,137286.0,60.8896,61.1112,60.7655,60.7921,137286.0
2022-03-23 11:00:00,68.57,68.74,68.53,68.61,122556.0,60.7832,60.9339,60.7478,60.8187,122556.0
2022-03-23 11:30:00,68.63,68.64,68.38,68.38,128613.0,60.8364,60.8453,60.6148,60.6148,128613.0
2022-03-23 12:00:00,68.42,68.6,68.38,68.6,91373.0,60.6502,60.8098,60.6148,60.8098,91373.0
2022-03-23 12:30:00,68.6,68.66,68.48,68.62,66996.0,60.8098,60.863,60.7034,60.8275,66996.0
2022-03-23 13:00:00,68.64,68.91,68.62,68.9,97123.0,60.8453,61.0846,60.8275,61.0757,97123.0
2022-03-23 13:30:00,68.89,68.93,68.78,68.83,91555.0,61.0669,61.1023,60.9694,61.0137,91555.0
2022-03-23 14:00:00,68.84,69.03,68.84,68.99,150320.0,61.0226,61.191,61.0226,61.1555,150320.0
2022-03-23 14:30:00,68.99,69.12,68.92,69.06,147795.0,61.1555,61.2708,61.0935,61.2176,147795.0
2022-03-23 15:00:00,69.06,69.24,69.04,69.13,144048.0,61.2176,61.3771,61.1998,61.2796,144048.0
2022-03-23 15:30:00,69.13,69.13,68.7,68.79,613190.0,61.2796,61.2796,60.8985,60.9782,613190.0
2022-03-24 09:30:00,68.76,69.14,68.73,69.1,261424.0,60.9516,61.2885,60.925,61.253,261424.0
2022-03-24 10:00:00,69.1,69.57,69.04,69.4,275092.0,61.253,61.6697,61.1998,61.519,275092.0
2022-03-24 10:30:00,69.4,69.57,69.31,69.35,129235.0,61.519,61.6697,61.4392,61.4746,129235.0
2022-03-24 11:00:00,69.37,69.5,69.35,69.4,127412.0,61.4924,61.6076,61.4746,61.519,127412.0
2022-03-24 11:30:00,69.41,69.48,69.22,69.42,105798.0,61.5278,61.5899,61.3594,61.5367,105798.0
2022-03-24 12:00:00,69.44,69.58,69.19,69.24,144172.0,61.5544,61.6785,61.3328,61.3771,144172.0
2022-03-24 12:30:00,69.26,69.34,69.21,69.28,79170.0,61.3949,61.4658,61.3505,61.4126,79170.0
2022-03-24 13:00:00,69.28,69.34,69.19,69.25,70086.0,61.4126,61.4658,61.3328,61.386,70086.0
2022-03-24 13:30:00,69.25,69.28,69.09,69.17,87629.0,61.386,61.4126,61.2442,61.3151,87629.0
2022-03-24 14:00:00,69.16,69.28,69.08,69.12,74499.0,61.3062,61.4126,61.2353,61.2708,74499.0
2022-03-24 14:30:00,69.12,69.19,69.09,69.14,70639.0,61.2708,61.3328,61.2442,61.2885,70639.0
2022-03-24 15:00:00,69.13,69.33,69.03,69.31,140535.0,61.2796,61.4569,61.191,61.4392,140535.0
2022-03-24 15:30:00,69.31,69.38,69.22,69.3,581858.0,61.4392,61.5012,61.3594,61.4303,581858.0
2022-03-25 09:30:00,69.5,70.0,69.38,69.93,345293.0,61.6076,62.0508,61.5012,61.9888,345293.0
2022-03-25 10:00:00,69.95,70.24,69.93,70.18,414734.0,62.0065,62.2636,61.9888,62.2104,414734.0
2022-03-25 10:30:00,70.18,70.19,69.98,70.05,160706.0,62.2104,62.2192,62.0331,62.0951,160706.0
2022-03-25 11:00:00,70.04,70.14,69.92,69.93,160451.0,62.0863,62.1749,61.9799,61.9888,160451.0
2022-03-25 11:30:00,69.93,70.15,69.92,70.11,136282.0,61.9888,62.1838,61.9799,62.1483,136282.0
2022-03-25 12:00:00,70.13,70.22,70.1,70.17,153370.0,62.1661,62.2458,62.1395,62.2015,153370.0
2022-03-25 12:30:00,70.18,70.21,70.11,70.18,150999.0,62.2104,62.237,62.1483,62.2104,150999.0
2022-03-25 13:00:00,70.19,70.37,70.16,70.36,218281.0,62.2192,62.3788,62.1927,62.3699,218281.0
2022-03-25 13:30:00,70.37,70.5,70.33,70.46,201363.0,62.3788,62.494,62.3433,62.4586,201363.0
2022-03-25 14:00:00,70.46,70.78,70.44,70.69,244782.0,62.4586,62.7422,62.4409,62.6625,244782.0
2022-03-25 14:30:00,70.7,70.8,70.63,70.64,182533.0,62.6713,62.76,62.6093,62.6181,182533.0
2022-03-25 15:00:00,70.63,70.69,70.53,70.56,268233.0,62.6093,62.6625,62.5206,62.5472,268233.0
2022-03-25 15:30:00,70.55,70.93,70.54,70.93,936931.0,62.5384,62.8752,62.5295,62.8752,936931.0
2022-03-28 09:30:00,70.99,70.99,70.3,70.81,268156.0,62.9284,62.9284,62.3168,62.7688,268156.0
2022-03-28 10:00:00,70.8,71.17,70.72,71.03,245977.0,62.76,63.088,62.6891,62.9639,245977.0
2022-03-28 10:30:00,71.06,71.07,70.7,70.79,153614.0,62.9905,62.9993,62.6713,62.7511,153614.0
2022-03-28 11:00:00,70.8,70.94,70.72,70.75,118035.0,62.76,62.8841,62.6891,62.7157,118035.0
2022-03-28 11:30:00,70.79,70.94,70.71,70.82,108738.0,62.7511,62.8841,62.6802,62.7777,108738.0
2022-03-28 12:00:00,70.83,70.9,70.75,70.87,101294.0,62.7866,62.8486,62.7157,62.822,101294.0
2022-03-28 12:30:00,70.88,70.96,70.74,70.93,77424.0,62.8309,62.9018,62.7068,62.8752,77424.0
2022-03-28 13:00:00,70.92,70.96,70.74,70.75,81286.0,62.8663,62.9018,62.7068,62.7157,81286.0
2022-03-28 13:30:00,70.74,70.82,70.68,70.78,127152.0,62.7068,62.7777,62.6536,62.7422,127152.0
2022-03-28 14:00:00,70.77,70.9,70.74,70.81,94455.0,62.7334,62.8486,62.7068,62.7688,94455.0
2022-03-28 14:30:00,70.81,70.91,70.78,70.81,109356.0,62.7688,62.8575,62.7422,62.7688,109356.0
2022-03-28 15:00:00,70.8,70.92,70.77,70.92,141946.0,62.76,62.8663,62.7334,62.8663,141946.0
2022-03-28 15:30:00,70.91,71.04,70.87,71.0,537802.0,62.8575,62.9727,62.822,62.9373,537802.0
2022-03-29 09:30:00,71.0,71.17,70.72,71.04,499068.0,62.9373,63.088,62.6891,62.9727,499068.0
2022-03-29 10:00:00,71.06,71.39,70.99,71.35,359173.0,62.9905,63.283,62.9284,63.2475,359173.0
2022-03-29 10:30:00,71.33,71.46,71.18,71.32,266537.0,63.2298,63.345,63.0968,63.2209,266537.0
2022-03-29 11:00:00,71.32,71.37,71.2,71.27,152297.0,63.2209,63.2652,63.1146,63.1766,152297.0
2022-03-29 11:30:00,71.26,71.39,71.18,71.29,153700.0,63.1677,63.283,63.0968,63.1943,153700.0
2022-03-29 12:00:00,71.3,71.39,71.16,71.25,122411.0,63.2032,63.283,63.0791,63.1589,122411.0
2022-03-29 12:30:00,71.24,71.28,71.09,71.17,160013.0,63.15,63.1855,63.017,63.088,160013.0
2022-03-29 13:00:00,71.17,71.26,71.11,71.23,144869.0,63.088,63.1677,63.0348,63.1411,144869.0
2022-03-29 13:30:00,71.24,71.37,71.22,71.36,140926.0,63.15,63.2652,63.1323,63.2564,140926.0
2022-03-29 14:00:00,71.37,71.47,71.35,71.47,196396.0,63.2652,63.3539,63.2475,63.3539,196396.0
2022-03-29 14:30:00,71.48,71.64,71.47,71.57,185460.0,63.3628,63.5046,63.3539,63.4425,185460.0
2022-03-29 15:00:00,71.56,71.75,71.5,71.72,203500.0,63.4337,63.6021,63.3805,63.5755,203500.0
2022-03-29 15:30:00,71.72,72.07,71.69,72.06,813024.0,63.5755,63.8858,63.5489,63.8769,813024.0
2022-03-30 09:30:00,72.0,72.25,71.9,72.24,423239.0,63.8237,64.0453,63.7351,64.0365,423239.0
2022-03-30 10:00:00,72.25,72.34,71.77,71.84,215548.0,64.0453,64.1251,63.6198,63.6819,215548.0
2022-03-30 10:30:00,71.83,72.24,71.82,72.17,170317.0,63.673,64.0365,63.6641,63.9744,170317.0
2022-03-30 11:00:00,72.18,72.37,72.17,72.24,143044.0,63.9833,64.1517,63.9744,64.0365,143044.0
2022-03-30 11:30:00,72.24,72.39,72.21,72.25,112716.0,64.0365,64.1694,64.0099,64.0453,112716.0
2022-03-30 12:00:00,72.26,72.29,72.1,72.17,97839.0,64.0542,64.0808,63.9123,63.9744,97839.0
2022-03-30 12:30:00,72.16,72.22,72.06,72.14,94179.0,63.9655,64.0187,63.8769,63.9478,94179.0
2022-03-30 13:00:00,72.15,72.23,72.05,72.08,106096.0,63.9567,64.0276,63.868,63.8946,106096.0
2022-03-30 13:30:00,72.08,72.17,71.95,72.16,164586.0,63.8946,63.9744,63.7794,63.9655,164586.0
2022-03-30 14:00:00,72.16,72.38,72.16,72.35,138333.0,63.9655,64.1606,63.9655,64.134,138333.0
2022-03-30 14:30:00,72.34,72.36,72.16,72.26,175792.0,64.1251,64.1428,63.9655,64.0542,175792.0
2022-03-30 15:00:00,72.26,72.36,72.22,72.27,151718.0,64.0542,64.1428,64.0187,64.063,151718.0
2022-03-30 15:30:00,72.27,72.5,72.22,72.49,530207.0,64.063,64.2669,64.0187,64.2581,530207.0
2022-03-31 09:30:00,72.49,72.91,72.38,72.75,457645.0,64.2581,64.6304,64.1606,64.4885,457645.0
2022-03-31 10:00:00,72.76,72.96,72.64,72.82,283110.0,64.4974,64.6747,64.391,64.5506,283110.0
2022-03-31 10:30:00,72.82,72.98,72.67,72.87,210611.0,64.5506,64.6924,64.4176,64.5949,210611.0
2022-03-31 11:00:00,72.86,73.1,72.86,72.98,209126.0,64.586,64.7988,64.586,64.6924,209126.0
2022-03-31 11:30:00,72.99,72.99,72.8,72.87,114748.0,64.7013,64.7013,64.5329,64.5949,114748.0
2022-03-31 12:00:00,72.87,73.05,72.85,72.95,138358.0,64.5949,64.7545,64.5772,64.6658,138358.0
2022-03-31 12:30:00,72.95,73.18,72.91,73.12,201801.0,64.6658,64.8697,64.6304,64.8165,201801.0
2022-03-31 13:00:00,73.11,73.11,72.95,73.04,92327.0,64.8077,64.8077,64.6658,64.7456,92327.0
2022-03-31 13:30:00,73.04,73.1,72.91,73.08,108297.0,64.7456,64.7988,64.6304,64.7811,108297.0
2022-03-31 14:00:00,73.08,73.09,72.89,73.01,163635.0,64.7811,64.7899,64.6126,64.719,163635.0
2022-03-31 14:30:00,73.0,73.01,72.83,72.91,124705.0,64.7101,64.719,64.5595,64.6304,124705.0
2022-03-31 15:00:00,72.93,72.97,72.81,72.86,140821.0,64.6481,64.6836,64.5417,64.586,140821.0
2022-03-31 15:30:00,72.86,72.91,72.47,72.53,891037.0,64.586,64.6304,64.2403,64.2935,891037.0
2022-04-01 09:30:00,72.33,72.56,72.08,72.28,247758.0,64.1162,64.3201,63.8946,64.0719,247758.0
2022-04-01 10:00:00,72.26,72.51,72.23,72.26,233051.0,64.0542,64.2758,64.0276,64.0542,233051.0
2022-04-01 10:30:00,72.22,72.22,71.96,72.06,198637.0,64.0187,64.0187,63.7882,63.8769,198637.0
2022-04-01 11:00:00,72.05,72.55,72.01,72.5,173672.0,63.868,64.3112,63.8326,64.2669,173672.0
2022-04-01 11:30:00,72.5,72.56,72.33,72.56,224152.0,64.2669,64.3201,64.1162,64.3201,224152.0
2022-04-01 12:00:00,72.56,72.73,72.52,72.71,267758.0,64.3201,64.4708,64.2847,64.4531,267758.0
2022-04-01 12:30:00,72.71,73.04,72.58,72.97,465994.0,64.4531,64.7456,64.3378,64.6836,465994.0
2022-04-01 13:00:00,72.97,73.21,72.91,73.2,259177.0,64.6836,64.8963,64.6304,64.8874,259177.0
2022-04-01 13:30:00,73.19,73.33,73.01,73.3,155126.0,64.8786,65.0027,64.719,64.9761,155126.0
2022-04-01 14:00:00,73.29,73.63,73.29,73.63,280466.0,64.9672,65.2686,64.9672,65.2686,280466.0
2022-04-01 14:30:00,73.63,73.66,73.46,73.56,230375.0,65.2686,65.2952,65.1179,65.2066,230375.0
2022-04-01 15:00:00,73.56,73.87,73.55,73.81,267582.0,65.2066,65.4813,65.1977,65.4282,267582.0
2022-04-01 15:30:00,73.8,74.19,73.78,74.11,1043057.0,65.4193,65.765,65.4016,65.6941,1043057.0
2022-04-04 09:30:00,73.45,73.62,72.48,72.87,420724.0,65.109,65.2597,64.2492,64.5949,420724.0
2022-04-04 10:00:00,72.85,73.06,72.6,73.01,393169.0,64.5772,64.7633,64.3556,64.719,393169.0
2022-04-04 10:30:00,73.03,73.21,72.87,73.09,358839.0,64.7367,64.8963,64.5949,64.7899,358839.0
2022-04-04 11:00:00,73.1,73.3,73.02,73.14,239808.0,64.7988,64.9761,64.7279,64.8342,239808.0
2022-04-04 11:30:00,73.13,73.24,73.01,73.06,236413.0,64.8254,64.9229,64.719,64.7633,236413.0
2022-04-04 12:00:00,73.05,73.14,72.82,72.9,121420.0,64.7545,64.8342,64.5506,64.6215,121420.0
2022-04-04 12:30:00,72.9,72.91,72.65,72.71,124241.0,64.6215,64.6304,64.3999,64.4531,124241.0
2022-04-04 13:00:00,72.71,72.93,72.69,72.92,106595.0,64.4531,64.6481,64.4353,64.6392,106595.0
2022-04-04 13:30:00,72.91,72.97,72.83,72.96,112401.0,64.6304,64.6836,64.5595,64.6747,112401.0
2022-04-04 14:00:00,72.97,73.13,72.95,72.98,152482.0,64.6836,64.8254,64.6658,64.6924,152482.0
2022-04-04 14:30:00,72.99,73.01,72.81,72.86,136881.0,64.7013,64.719,64.5417,64.586,136881.0
2022-04-04 15:00:00,72.84,72.97,72.79,72.9,175038.0,64.5683,64.6836,64.524,64.6215,175038.0
2022-04-04 15:30:00,72.89,73.28,72.87,73.12,616546.0,64.6126,64.9583,64.5949,64.8165,616546.0
2022-04-05 09:30:00,73.42,74.94,73.32,74.75,780936.0,65.0824,66.4298,64.9938,66.2614,780936.0
2022-04-05 10:00:00,74.77,75.07,74.66,74.73,581212.0,66.2791,66.5451,66.1816,66.2437,581212.0
2022-04-05 10:30:00,74.73,75.14,74.66,74.96,269210.0,66.2437,66.6071,66.1816,66.4476,269210.0
2022-04-05 11:00:00,74.95,74.98,74.61,74.7,284086.0,66.4387,66.4653,66.1373,66.2171,284086.0
2022-04-05 11:30:00,74.7,74.99,74.66,74.74,220006.0,66.2171,66.4742,66.1816,66.2526,220006.0
2022-04-05 12:00:00,74.74,75.04,74.58,74.75,273640.0,66.2526,66.5185,66.1107,66.2614,273640.0
2022-04-05 12:30:00,74.75,74.87,74.62,74.72,154881.0,66.2614,66.3678,66.1462,66.2348,154881.0
2022-04-05 13:00:00,74.71,74.82,74.56,74.72,154333.0,66.226,66.3235,66.093,66.2348,154333.0
2022-04-05 13:30:00,74.72,74.81,74.62,74.67,146660.0,66.2348,66.3146,66.1462,66.1905,146660.0
2022-04-05 14:00:00,74.67,74.68,74.41,74.54,156746.0,66.1905,66.1994,65.96,66.0753,156746.0
2022-04-05 14:30:00,74.54,74.62,74.4,74.56,202909.0,66.0753,66.1462,65.9512,66.093,202909.0
2022-04-05 15:00:00,74.58,74.71,74.44,74.63,254511.0,66.1107,66.226,65.9866,66.155,254511.0
2022-04-05 15:30:00,74.63,74.64,74.13,74.36,945363.0,66.155,66.1639,65.7118,65.9157,945363.0
2022-04-06 09:30:00,74.68,75.51,74.41,75.48,579147.0,66.1994,66.9351,65.96,66.9085,579147.0
2022-04-06 10:00:00,75.49,75.82,75.48,75.67,445023.0,66.9174,67.2099,66.9085,67.0769,445023.0
2022-04-06 10:30:00,75.66,75.68,75.25,75.66,204261.0,67.0681,67.0858,66.7046,67.0681,204261.0
2022-04-06 11:00:00,75.66,76.2,75.58,76.17,322526.0,67.0681,67.5468,66.9972,67.5202,322526.0
2022-04-06 11:30:00,76.17,76.38,76.09,76.3,467036.0,67.5202,67.7063,67.4492,67.6354,467036.0
2022-04-06 12:00:00,76.3,76.37,76.09,76.37,274366.0,67.6354,67.6974,67.4492,67.6974,274366.0
2022-04-06 12:30:00,76.37,76.46,76.2,76.36,211412.0,67.6974,67.7772,67.5468,67.6886,211412.0
2022-04-06 13:00:00,76.36,76.45,76.14,76.31,213232.0,67.6886,67.7684,67.4936,67.6443,213232.0
2022-04-06 13:30:00,76.31,76.46,76.08,76.22,253496.0,67.6443,67.7772,67.4404,67.5645,253496.0
2022-04-06 14:00:00,76.21,76.39,76.11,76.28,242899.0,67.5556,67.7152,67.467,67.6177,242899.0
2022-04-06 14:30:00,76.28,76.32,76.13,76.19,240832.0,67.6177,67.6531,67.4847,67.5379,240832.0
2022-04-06 15:00:00,76.2,76.25,75.96,75.98,254195.0,67.5468,67.5911,67.334,67.3517,254195.0
2022-04-06 15:30:00,75.99,76.53,75.97,76.51,826709.0,67.3606,67.8393,67.3429,67.8216,826709.0
2022-04-07 09:30:00,76.05,76.26,75.29,75.33,649953.0,67.4138,67.5999,66.7401,66.7756,649953.0
2022-04-07 10:00:00,75.33,75.6,75.06,75.17,428163.0,66.7756,67.0149,66.5362,66.6337,428163.0
2022-04-07 10:30:00,75.17,75.57,75.14,75.25,338045.0,66.6337,66.9883,66.6071,66.7046,338045.0
2022-04-07 11:00:00,75.25,75.4,75.04,75.2,222562.0,66.7046,66.8376,66.5185,66.6603,222562.0
2022-04-07 11:30:00,75.21,75.79,75.19,75.57,211249.0,66.6692,67.1833,66.6514,66.9883,211249.0
2022-04-07 12:00:00,75.58,75.67,75.3,75.4,215807.0,66.9972,67.0769,66.749,66.8376,215807.0
2022-04-07 12:30:00,75.41,75.67,75.38,75.43,200282.0,66.8465,67.0769,66.8199,66.8642,200282.0
2022-04-07 13:00:00,75.42,75.59,75.21,75.25,209020.0,66.8553,67.006,66.6692,66.7046,209020.0
2022-04-07 13:30:00,75.26,75.94,75.24,75.81,557466.0,66.7135,67.3163,66.6958,67.201,557466.0
2022-04-07 14:00:00,75.81,75.99,75.63,75.81,169433.0,67.201,67.3606,67.0415,67.201,169433.0
2022-04-07 14:30:00,75.81,76.1,75.76,76.0,257317.0,67.201,67.4581,67.1567,67.3695,257317.0
2022-04-07 15:00:00,75.99,76.07,75.63,75.72,189342.0,67.3606,67.4315,67.0415,67.1213,189342.0
2022-04-07 15:30:00,75.71,75.9,75.63,75.77,531055.0,67.1124,67.2808,67.0415,67.1656,531055.0
2022-04-08 09:30:00,75.99,76.25,75.64,76.11,258599.0,67.3606,67.5911,67.0503,67.467,258599.0
2022-04-08 10:00:00,76.12,76.34,75.64,75.74,170713.0,67.4758,67.6709,67.0503,67.139,170713.0
2022-04-08 10:30:00,75.74,76.28,75.73,76.23,232013.0,67.139,67.6177,67.1301,67.5733,232013.0
2022-04-08 11:00:00,76.26,76.52,76.24,76.47,126182.0,67.5999,67.8304,67.5822,67.7861,126182.0
2022-04-08 11:30:00,76.48,76.68,76.36,76.53,117879.0,67.795,67.9722,67.6886,67.8393,117879.0
2022-04-08 12:00:00,76.54,76.58,76.27,76.34,155513.0,67.8481,67.8836,67.6088,67.6709,155513.0
2022-04-08 12:30:00,76.36,76.42,76.18,76.36,153258.0,67.6886,67.7418,67.529,67.6886,153258.0
2022-04-08 13:00:00,76.38,76.64,76.37,76.62,77748.0,67.7063,67.9368,67.6974,67.9191,77748.0
2022-04-08 13:30:00,76.63,76.65,76.47,76.58,108624.0,67.9279,67.9457,67.7861,67.8836,108624.0
2022-04-08 14:00:00,76.58,76.62,76.42,76.49,144742.0,67.8836,67.9191,67.7418,67.8038,144742.0
2022-04-08 14:30:00,76.49,76.68,76.48,76.63,139842.0,67.8038,67.9722,67.795,67.9279,139842.0
2022-04-08 15:00:00,76.63,76.67,76.57,76.66,123151.0,67.9279,67.9634,67.8747,67.9545,123151.0
2022-04-08 15:30:00,76.66,76.69,76.37,76.52,541711.0,67.9545,67.9811,67.6974,67.8304,541711.0
2022-04-11 09:30:00,76.49,76.87,75.46,75.68,408070.0,67.8038,68.1407,66.8908,67.0858,408070.0
2022-04-11 10:00:00,75.67,76.01,75.43,76.01,304889.0,67.0769,67.3783,66.8642,67.3783,304889.0
2022-04-11 10:30:00,75.98,76.35,75.54,76.25,239602.0,67.3517,67.6797,66.9617,67.5911,239602.0
2022-04-11 11:00:00,76.25,76.38,75.83,75.92,191695.0,67.5911,67.7063,67.2188,67.2986,191695.0
2022-04-11 11:30:00,75.91,75.91,75.51,75.64,177148.0,67.2897,67.2897,66.9351,67.0503,177148.0
2022-04-11 12:00:00,75.64,75.74,75.52,75.65,166915.0,67.0503,67.139,66.944,67.0592,166915.0
2022-04-11 12:30:00,75.64,75.7,75.12,75.24,313141.0,67.0503,67.1035,66.5894,66.6958,313141.0
2022-04-11 13:00:00,75.23,75.35,74.84,74.89,398776.0,66.6869,66.7933,66.3412,66.3855,398776.0
2022-04-11 13:30:00,74.9,75.12,74.58,74.74,457667.0,66.3944,66.5894,66.1107,66.2526,457667.0
2022-04-11 14:00:00,74.7,74.84,74.5,74.64,520808.0,66.2171,66.3412,66.0398,66.1639,520808.0
2022-04-11 14:30:00,74.64,74.72,74.4,74.68,338911.0,66.1639,66.2348,65.9512,66.1994,338911.0
2022-04-11 15:00:00,74.67,74.78,74.38,74.41,356332.0,66.1905,66.288,65.9334,65.96,356332.0
2022-04-11 15:30:00,74.4,74.67,74.36,74.49,1852366.0,65.9512,66.1905,65.9157,66.0309,1852366.0
2022-04-12 09:30:00,74.46,74.92,73.99,74.42,500724.0,66.0043,66.4121,65.5877,65.9689,500724.0
2022-04-12 10:00:00,74.41,74.9,74.03,74.74,415453.0,65.96,66.3944,65.6232,66.2526,415453.0
2022-04-12 10:30:00,74.74,75.34,74.59,75.26,338396.0,66.2526,66.7844,66.1196,66.7135,338396.0
2022-04-12 11:00:00,75.27,75.43,75.09,75.26,262750.0,66.7224,66.8642,66.5628,66.7135,262750.0
2022-04-12 11:30:00,75.28,75.39,75.11,75.36,219302.0,66.7312,66.8287,66.5805,66.8021,219302.0
2022-04-12 12:00:00,75.34,75.93,75.3,75.66,551025.0,66.7844,67.3074,66.749,67.0681,551025.0
2022-04-12 12:30:00,75.65,75.86,75.6,75.76,242762.0,67.0592,67.2454,67.0149,67.1567,242762.0
2022-04-12 13:00:00,75.75,75.76,75.53,75.54,220595.0,67.1479,67.1567,66.9528,66.9617,220595.0
2022-04-12 13:30:00,75.53,75.64,75.41,75.43,163648.0,66.9528,67.0503,66.8465,66.8642,163648.0
2022-04-12 14:00:00,75.43,75.77,75.37,75.74,161179.0,66.8642,67.1656,66.811,67.139,161179.0
2022-04-12 14:30:00,75.75,75.83,75.6,75.73,128361.0,67.1479,67.2188,67.0149,67.1301,128361.0
2022-04-12 15:00:00,75.73,75.77,75.47,75.53,249293.0,67.1301,67.1656,66.8997,66.9528,249293.0
2022-04-12 15:30:00,75.53,75.58,75.42,75.53,641912.0,66.9528,66.9972,66.8553,66.9528,641912.0
2022-04-13 09:30:00,75.55,75.64,74.73,75.02,464824.0,66.9706,67.0503,66.2437,66.5008,464824.0
2022-04-13 10:00:00,75.02,75.14,74.55,74.71,246529.0,66.5008,66.6071,66.0841,66.226,246529.0
2022-04-13 10:30:00,74.71,74.88,74.58,74.88,178613.0,66.226,66.3767,66.1107,66.3767,178613.0
2022-04-13 11:00:00,74.88,75.01,74.76,74.9,265913.0,66.3767,66.4919,66.2703,66.3944,265913.0
2022-04-13 11:30:00,74.89,75.07,74.84,74.87,249501.0,66.3855,66.5451,66.3412,66.3678,249501.0
2022-04-13 12:00:00,74.86,75.28,74.84,75.2,237521.0,66.3589,66.7312,66.3412,66.6603,237521.0
2022-04-13 12:30:00,75.21,75.34,75.14,75.15,176123.0,66.6692,66.7844,66.6071,66.616,176123.0
2022-04-13 13:00:00,75.15,75.41,75.11,75.28,184513.0,66.616,66.8465,66.5805,66.7312,184513.0
2022-04-13 13:30:00,75.27,75.36,75.16,75.27,149585.0,66.7224,66.8021,66.6249,66.7224,149585.0
2022-04-13 14:00:00,75.26,75.46,75.25,75.44,141786.0,66.7135,66.8908,66.7046,66.8731,141786.0
2022-04-13 14:30:00,75.43,75.57,75.41,75.43,472144.0,66.8642,66.9883,66.8465,66.8642,472144.0
2022-04-13 15:00:00,75.42,75.49,75.32,75.34,219975.0,66.8553,66.9174,66.7667,66.7844,219975.0
2022-04-13 15:30:00,75.33,75.46,75.27,75.35,484197.0,66.7756,66.8908,66.7224,66.7933,484197.0
2022-04-14 09:30:00,75.41,75.86,75.14,75.36,570293.0,66.8465,67.2454,66.6071,66.8021,570293.0
2022-04-14 10:00:00,75.36,75.55,75.19,75.31,198175.0,66.8021,66.9706,66.6514,66.7578,198175.0
2022-04-14 10:30:00,75.31,75.58,75.27,75.51,189100.0,66.7578,66.9972,66.7224,66.9351,189100.0
2022-04-14 11:00:00,75.53,75.6,75.22,75.34,142432.0,66.9528,67.0149,66.678,66.7844,142432.0
2022-04-14 11:30:00,75.34,75.42,74.98,75.27,129420.0,66.7844,66.8553,66.4653,66.7224,129420.0
2022-04-14 12:00:00,75.28,75.45,75.27,75.42,139158.0,66.7312,66.8819,66.7224,66.8553,139158.0
2022-04-14 12:30:00,75.42,75.63,75.37,75.61,109343.0,66.8553,67.0415,66.811,67.0238,109343.0
2022-04-14 13:00:00,75.62,75.79,75.35,75.78,134787.0,67.0326,67.1833,66.7933,67.1744,134787.0
2022-04-14 13:30:00,75.78,76.06,75.77,76.05,221097.0,67.1744,67.4227,67.1656,67.4138,221097.0
2022-04-14 14:00:00,76.04,76.16,75.89,76.0,282661.0,67.4049,67.5113,67.272,67.3695,282661.0
2022-04-14 14:30:00,76.01,76.09,75.91,75.96,195695.0,67.3783,67.4492,67.2897,67.334,195695.0
2022-04-14 15:00:00,75.96,76.28,75.93,76.16,888803.0,67.334,67.6177,67.3074,67.5113,888803.0
2022-04-14 15:30:00,76.16,76.2,75.94,75.99,980672.0,67.5113,67.5468,67.3163,67.3606,980672.0
2022-04-18 09:30:00,76.0,76.57,75.81,75.88,386554.0,67.3695,67.8747,67.201,67.2631,386554.0
2022-04-18 10:00:00,75.87,75.92,75.59,75.62,173194.0,67.2542,67.2986,67.006,67.0326,173194.0
2022-04-18 10:30:00,75.61,76.01,75.5,75.66,171623.0,67.0238,67.3783,66.9262,67.0681,171623.0
2022-04-18 11:00:00,75.68,75.97,75.59,75.86,174720.0,67.0858,67.3429,67.006,67.2454,174720.0
2022-04-18 11:30:00,75.87,75.99,75.78,75.99,113781.0,67.2542,67.3606,67.1744,67.3606,113781.0
2022-04-18 12:00:00,76.0,76.17,75.9,76.06,118737.0,67.3695,67.5202,67.2808,67.4227,118737.0
2022-04-18 12:30:00,76.06,76.07,75.79,75.84,83174.0,67.4227,67.4315,67.1833,67.2276,83174.0
2022-04-18 13:00:00,75.83,76.01,75.79,76.0,116671.0,67.2188,67.3783,67.1833,67.3695,116671.0
2022-04-18 13:30:00,76.01,76.08,75.85,75.9,123804.0,67.3783,67.4404,67.2365,67.2808,123804.0
2022-04-18 14:00:00,75.91,76.03,75.79,75.8,173290.0,67.2897,67.3961,67.1833,67.1922,173290.0
2022-04-18 14:30:00,75.8,75.9,75.75,75.8,126454.0,67.1922,67.2808,67.1479,67.1922,126454.0
2022-04-18 15:00:00,75.81,75.81,75.55,75.58,222938.0,67.201,67.201,66.9706,66.9972,222938.0
2022-04-18 15:30:00,75.57,75.88,75.46,75.83,433873.0,66.9883,67.2631,66.8908,67.2188,433873.0
2022-04-19 09:30:00,76.22,76.3,75.95,76.04,256861.0,67.5645,67.6354,67.3251,67.4049,256861.0
2022-04-19 10:00:00,76.04,76.08,75.68,76.02,126477.0,67.4049,67.4404,67.0858,67.3872,126477.0
2022-04-19 10:30:00,76.02,76.07,75.43,75.7,140616.0,67.3872,67.4315,66.8642,67.1035,140616.0
2022-04-19 11:00:00,75.7,75.76,75.57,75.67,117342.0,67.1035,67.1567,66.9883,67.0769,117342.0
2022-04-19 11:30:00,75.69,75.87,75.6,75.84,135625.0,67.0947,67.2542,67.0149,67.2276,135625.0
2022-04-19 12:00:00,75.85,75.98,75.81,75.85,144594.0,67.2365,67.3517,67.201,67.2365,144594.0
2022-04-19 12:30:00,75.85,75.92,75.8,75.87,136203.0,67.2365,67.2986,67.1922,67.2542,136203.0
2022-04-19 13:00:00,75.87,75.99,75.82,75.92,131149.0,67.2542,67.3606,67.2099,67.2986,131149.0
2022-04-19 13:30:00,75.93,76.03,75.82,75.94,139432.0,67.3074,67.3961,67.2099,67.3163,139432.0
2022-04-19 14:00:00,75.95,76.13,75.95,76.01,146305.0,67.3251,67.4847,67.3251,67.3783,146305.0
2022-04-19 14:30:00,76.01,76.19,75.99,76.18,132667.0,67.3783,67.5379,67.3606,67.529,132667.0
2022-04-19 15:00:00,76.17,76.25,76.04,76.19,152837.0,67.5202,67.5911,67.4049,67.5379,152837.0
2022-04-19 15:30:00,76.18,76.45,76.15,76.26,629590.0,67.529,67.7684,67.5024,67.5999,629590.0
2022-04-20 09:30:00,76.91,77.08,76.39,76.65,527859.0,68.1761,68.3268,67.7152,67.9457,527859.0
2022-04-20 10:00:00,76.65,76.99,76.6,76.78,261811.0,67.9457,68.247,67.9013,68.0609,261811.0
2022-04-20 10:30:00,76.78,76.9,76.63,76.69,192073.0,68.0609,68.1673,67.9279,67.9811,192073.0
2022-04-20 11:00:00,76.7,76.86,76.58,76.78,151216.0,67.99,68.1318,67.8836,68.0609,151216.0
2022-04-20 11:30:00,76.77,77.01,76.68,76.98,130246.0,68.052,68.2648,67.9722,68.2382,130246.0
2022-04-20 12:00:00,76.97,76.98,76.73,76.73,101595.0,68.2293,68.2382,68.0166,68.0166,101595.0
2022-04-20 12:30:00,76.74,76.89,76.7,76.74,112860.0,68.0254,68.1584,67.99,68.0254,112860.0
2022-04-20 13:00:00,76.74,76.77,76.5,76.61,156137.0,68.0254,68.052,67.8127,67.9102,156137.0
2022-04-20 13:30:00,76.61,76.85,76.61,76.84,150042.0,67.9102,68.1229,67.9102,68.1141,150042.0
2022-04-20 14:00:00,76.84,76.99,76.76,76.8,110333.0,68.1141,68.247,68.0432,68.0786,110333.0
2022-04-20 14:30:00,76.81,76.81,76.61,76.62,92953.0,68.0875,68.0875,67.9102,67.9191,92953.0
2022-04-20 15:00:00,76.61,76.72,76.55,76.61,122977.0,67.9102,68.0077,67.857,67.9102,122977.0
2022-04-20 15:30:00,76.62,76.69,76.48,76.5,605809.0,67.9191,67.9811,67.795,67.8127,605809.0
2022-04-21 09:30:00,76.28,76.64,76.09,76.56,304217.0,67.6177,67.9368,67.4492,67.8659,304217.0
2022-04-21 10:00:00,76.57,76.79,76.47,76.49,117209.0,67.8747,68.0698,67.7861,67.8038,117209.0
2022-04-21 10:30:00,76.49,76.88,76.35,76.84,176014.0,67.8038,68.1495,67.6797,68.1141,176014.0
2022-04-21 11:00:00,76.84,76.89,76.6,76.72,153654.0,68.1141,68.1584,67.9013,68.0077,153654.0
2022-04-21 11:30:00,76.74,77.19,76.69,77.15,150532.0,68.0254,68.4243,67.9811,68.3889,150532.0
2022-04-21 12:00:00,77.14,77.15,76.69,76.69,158660.0,68.38,68.3889,67.9811,67.9811,158660.0
2022-04-21 12:30:00,76.69,76.8,76.51,76.62,168001.0,67.9811,68.0786,67.8216,67.9191,168001.0
2022-04-21 13:00:00,76.62,76.71,76.47,76.6,112983.0,67.9191,67.9988,67.7861,67.9013,112983.0
2022-04-21 13:30:00,76.59,76.91,76.49,76.89,149469.0,67.8925,68.1761,67.8038,68.1584,149469.0
2022-04-21 14:00:00,76.88,77.19,76.75,77.09,467547.0,68.1495,68.4243,68.0343,68.3357,467547.0
2022-04-21 14:30:00,77.09,77.24,76.9,76.92,249579.0,68.3357,68.4687,68.1673,68.185,249579.0
2022-04-21 15:00:00,76.92,76.98,76.7,76.92,242021.0,68.185,68.2382,67.99,68.185,242021.0
2022-04-21 15:30:00,76.91,76.94,76.35,76.47,607610.0,68.1761,68.2027,67.6797,67.7861,607610.0
2022-04-22 09:30:00,76.5,76.54,75.99,76.15,333382.0,67.8127,67.8481,67.3606,67.5024,333382.0
2022-04-22 10:00:00,76.13,76.51,75.98,76.38,328954.0,67.4847,67.8216,67.3517,67.7063,328954.0
2022-04-22 10:30:00,76.37,76.51,76.18,76.26,276211.0,67.6974,67.8216,67.529,67.5999,276211.0
2022-04-22 11:00:00,76.27,76.47,76.11,76.3,182152.0,67.6088,67.7861,67.467,67.6354,182152.0
2022-04-22 11:30:00,76.29,76.36,76.05,76.17,124704.0,67.6265,67.6886,67.4138,67.5202,124704.0
2022-04-22 12:00:00,76.17,76.42,76.13,76.42,146460.0,67.5202,67.7418,67.4847,67.7418,146460.0
2022-04-22 12:30:00,76.42,76.58,76.4,76.46,104657.0,67.7418,67.8836,67.724,67.7772,104657.0
2022-04-22 13:00:00,76.47,76.58,76.23,76.58,120707.0,67.7861,67.8836,67.5733,67.8836,120707.0
2022-04-22 13:30:00,76.57,76.61,76.4,76.51,177884.0,67.8747,67.9102,67.724,67.8216,177884.0
2022-04-22 14:00:00,76.5,76.7,76.47,76.7,177258.0,67.8127,67.99,67.7861,67.99,177258.0
2022-04-22 14:30:00,76.7,76.79,76.48,76.59,291027.0,67.99,68.0698,67.795,67.8925,291027.0
2022-04-22 15:00:00,76.59,76.68,76.39,76.56,269346.0,67.8925,67.9722,67.7152,67.8659,269346.0
2022-04-22 15:30:00,76.56,76.67,75.82,75.91,724742.0,67.8659,67.9634,67.2099,67.2897,724742.0
2022-04-25 09:30:00,76.14,76.32,74.72,74.73,503925.0,67.4936,67.6531,66.2348,66.2437,503925.0
2022-04-25 10:00:00,74.73,74.92,74.51,74.62,296286.0,66.2437,66.4121,66.0487,66.1462,296286.0
2022-04-25 10:30:00,74.62,74.82,74.28,74.55,258785.0,66.1462,66.3235,65.8448,66.0841,258785.0
2022-04-25 11:00:00,74.55,74.81,74.44,74.68,200873.0,66.0841,66.3146,65.9866,66.1994,200873.0
2022-04-25 11:30:00,74.67,74.74,74.25,74.5,243048.0,66.1905,66.2526,65.8182,66.0398,243048.0
2022-04-25 12:00:00,74.5,74.84,74.1,74.56,264725.0,66.0398,66.3412,65.6852,66.093,264725.0
2022-04-25 12:30:00,74.56,74.61,74.15,74.25,301354.0,66.093,66.1373,65.7296,65.8182,301354.0
2022-04-25 13:00:00,74.25,74.3,73.94,74.15,410502.0,65.8182,65.8625,65.5434,65.7296,410502.0
2022-04-25 13:30:00,74.15,74.22,73.96,74.18,318376.0,65.7296,65.7916,65.5611,65.7561,318376.0
2022-04-25 14:00:00,74.19,74.66,74.06,74.64,589852.0,65.765,66.1816,65.6498,66.1639,589852.0
2022-04-25 14:30:00,74.65,74.72,74.27,74.45,332771.0,66.1728,66.2348,65.8359,65.9955,332771.0
2022-04-25 15:00:00,74.45,74.89,74.36,74.89,394312.0,65.9955,66.3855,65.9157,66.3855,394312.0
2022-04-25 15:30:00,74.89,75.26,74.85,75.01,943782.0,66.3855,66.7135,66.3501,66.4919,943782.0
2022-04-26 09:30:00,74.75,74.97,74.39,74.72,461500.0,66.2614,66.4564,65.9423,66.2348,461500.0
2022-04-26 10:00:00,74.75,75.15,74.43,74.66,295714.0,66.2614,66.616,65.9778,66.1816,295714.0
2022-04-26 10:30:00,74.64,74.97,74.59,74.95,242765.0,66.1639,66.4564,66.1196,66.4387,242765.0
2022-04-26 11:00:00,74.94,75.43,74.84,75.21,189558.0,66.4298,66.8642,66.3412,66.6692,189558.0
2022-04-26 11:30:00,75.19,75.25,74.86,75.08,155024.0,66.6514,66.7046,66.3589,66.5539,155024.0
2022-04-26 12:00:00,75.07,75.12,74.97,75.06,129574.0,66.5451,66.5894,66.4564,66.5362,129574.0
2022-04-26 12:30:00,75.04,75.06,74.61,74.99,378982.0,66.5185,66.5362,66.1373,66.4742,378982.0
2022-04-26 13:00:00,75.0,75.0,74.58,74.59,132516.0,66.483,66.483,66.1107,66.1196,132516.0
2022-04-26 13:30:00,74.59,74.69,74.3,74.34,243773.0,66.1196,66.2082,65.8625,65.898,243773.0
2022-04-26 14:00:00,74.33,74.7,74.33,74.48,247419.0,65.8891,66.2171,65.8891,66.0221,247419.0
2022-04-26 14:30:00,74.47,74.51,74.15,74.23,369962.0,66.0132,66.0487,65.7296,65.8005,369962.0
2022-04-26 15:00:00,74.23,74.31,73.99,74.03,375111.0,65.8005,65.8714,65.5877,65.6232,375111.0
2022-04-26 15:30:00,74.03,74.16,73.72,73.77,1052813.0,65.6232,65.7384,65.3484,65.3927,1052813.0
2022-04-27 09:30:00,73.9,74.0,72.85,73.94,776755.0,65.5079,65.5966,64.5772,65.5434,776755.0
2022-04-27 10:00:00,73.95,74.2,73.67,73.8,339623.0,65.5523,65.7739,65.3041,65.4193,339623.0
2022-04-27 10:30:00,73.77,74.28,73.51,74.04,386622.0,65.3927,65.8448,65.1622,65.632,386622.0
2022-04-27 11:00:00,74.05,74.17,73.67,74.15,274458.0,65.6409,65.7473,65.3041,65.7296,274458.0
2022-04-27 11:30:00,74.15,74.22,74.06,74.2,206598.0,65.7296,65.7916,65.6498,65.7739,206598.0
2022-04-27 12:00:00,74.2,74.37,74.11,74.24,228286.0,65.7739,65.9246,65.6941,65.8093,228286.0
2022-04-27 12:30:00,74.23,74.52,74.1,74.41,283815.0,65.8005,66.0575,65.6852,65.96,283815.0
2022-04-27 13:00:00,74.42,74.47,74.14,74.29,181993.0,65.9689,66.0132,65.7207,65.8537,181993.0
2022-04-27 13:30:00,74.28,74.49,74.26,74.34,198432.0,65.8448,66.0309,65.8271,65.898,198432.0
2022-04-27 14:00:00,74.34,74.37,74.04,74.13,235723.0,65.898,65.9246,65.632,65.7118,235723.0
2022-04-27 14:30:00,74.14,74.19,73.81,73.82,275743.0,65.7207,65.765,65.4282,65.437,275743.0
2022-04-27 15:00:00,73.84,73.94,73.59,73.83,236598.0,65.4548,65.5434,65.2331,65.4459,236598.0
2022-04-27 15:30:00,73.84,73.91,73.44,73.5,941732.0,65.4548,65.5168,65.1002,65.1534,941732.0
2022-04-28 09:30:00,74.64,75.71,73.9,75.11,730239.0,66.1639,67.1124,65.5079,66.5805,730239.0
2022-04-28 10:00:00,75.08,76.0,74.92,75.54,469100.0,66.5539,67.3695,66.4121,66.9617,469100.0
2022-04-28 10:30:00,75.52,75.57,74.97,75.03,260142.0,66.944,66.9883,66.4564,66.5096,260142.0
2022-04-28 11:00:00,75.03,75.5,75.02,75.5,164248.0,66.5096,66.9262,66.5008,66.9262,164248.0
2022-04-28 11:30:00,75.49,75.73,75.38,75.64,126094.0,66.9174,67.1301,66.8199,67.0503,126094.0
2022-04-28 12:00:00,75.62,75.93,75.58,75.93,137960.0,67.0326,67.3074,66.9972,67.3074,137960.0
2022-04-28 12:30:00,75.93,75.97,75.67,75.77,456006.0,67.3074,67.3429,67.0769,67.1656,456006.0
2022-04-28 13:00:00,75.77,76.08,75.62,75.91,297388.0,67.1656,67.4404,67.0326,67.2897,297388.0
2022-04-28 13:30:00,75.92,76.14,75.53,75.57,264855.0,67.2986,67.4936,66.9528,66.9883,264855.0
2022-04-28 14:00:00,75.59,75.8,75.4,75.46,235126.0,67.006,67.1922,66.8376,66.8908,235126.0
2022-04-28 14:30:00,75.43,75.56,75.17,75.53,136218.0,66.8642,66.9794,66.6337,66.9528,136218.0
2022-04-28 15:00:00,75.53,75.74,75.53,75.7,123257.0,66.9528,67.139,66.9528,67.1035,123257.0
2022-04-28 15:30:00,75.69,75.7,75.33,75.61,504231.0,67.0947,67.1035,66.7756,67.0238,504231.0
2022-04-29 09:30:00,75.29,75.37,74.22,74.47,342372.0,66.7401,66.811,65.7916,66.0132,342372.0
2022-04-29 10:00:00,74.47,74.72,74.08,74.18,279992.0,66.0132,66.2348,65.6675,65.7561,279992.0
2022-04-29 10:30:00,74.16,74.23,73.95,74.01,289707.0,65.7384,65.8005,65.5523,65.6054,289707.0
2022-04-29 11:00:00,74.01,74.33,73.8,74.33,154216.0,65.6054,65.8891,65.4193,65.8891,154216.0
2022-04-29 11:30:00,74.32,74.6,74.19,74.23,141927.0,65.8802,66.1284,65.765,65.8005,141927.0
2022-04-29 12:00:00,74.22,74.25,73.87,74.06,165394.0,65.7916,65.8182,65.4813,65.6498,165394.0
2022-04-29 12:30:00,74.07,74.13,73.84,73.89,134545.0,65.6586,65.7118,65.4548,65.4991,134545.0
2022-04-29 13:00:00,73.89,74.18,73.84,73.97,115958.0,65.4991,65.7561,65.4548,65.57,115958.0
2022-04-29 13:30:00,73.97,74.17,73.84,73.89,152991.0,65.57,65.7473,65.4548,65.4991,152991.0
2022-04-29 14:00:00,73.9,74.19,73.8,73.93,218651.0,65.5079,65.765,65.4193,65.5345,218651.0
2022-04-29 14:30:00,73.93,73.97,73.66,73.76,148409.0,65.5345,65.57,65.2952,65.3838,148409.0
2022-04-29 15:00:00,73.76,73.76,73.5,73.63,260118.0,65.3838,65.3838,65.1534,65.2686,260118.0
2022-04-29 15:30:00,73.62,73.92,73.27,73.39,1046399.0,65.2597,65.5257,64.9495,65.0559,1046399.0
2022-05-02 09:30:00,74.04,74.27,73.13,73.46,525253.0,65.632,65.8359,64.8254,65.1179,525253.0
2022-05-02 10:00:00,73.46,74.17,73.27,73.89,251288.0,65.1179,65.7473,64.9495,65.4991,251288.0
2022-05-02 10:30:00,73.89,74.22,73.83,73.99,228600.0,65.4991,65.7916,65.4459,65.5877,228600.0
2022-05-02 11:00:00,74.01,74.03,73.44,73.53,232380.0,65.6054,65.6232,65.1002,65.18,232380.0
2022-05-02 11:30:00,73.54,73.62,73.08,73.23,262215.0,65.1888,65.2597,64.7811,64.914,262215.0
2022-05-02 12:00:00,73.23,73.24,72.74,72.86,177371.0,64.914,64.9229,64.4797,64.586,177371.0
2022-05-02 12:30:00,72.85,73.06,72.59,72.68,229024.0,64.5772,64.7633,64.3467,64.4265,229024.0
2022-05-02 13:00:00,72.69,72.85,72.46,72.63,253479.0,64.4353,64.5772,64.2315,64.3822,253479.0
2022-05-02 13:30:00,72.61,72.83,72.3,72.68,212379.0,64.3644,64.5595,64.0896,64.4265,212379.0
2022-05-02 14:00:00,72.67,72.92,72.45,72.46,206384.0,64.4176,64.6392,64.2226,64.2315,206384.0
2022-05-02 14:30:00,72.46,72.49,72.13,72.3,236087.0,64.2315,64.2581,63.9389,64.0896,236087.0
2022-05-02 15:00:00,72.3,72.95,72.27,72.82,262207.0,64.0896,64.6658,64.063,64.5506,262207.0
2022-05-02 15:30:00,72.81,73.25,72.76,73.21,838847.0,64.5417,64.9318,64.4974,64.8963,838847.0
2022-05-03 09:30:00,73.18,73.85,73.16,73.51,357445.0,64.8697,65.4636,64.852,65.1622,357445.0
2022-05-03 10:00:00,73.42,73.9,73.02,73.84,165494.0,65.0824,65.5079,64.7279,65.4548,165494.0
2022-05-03 10:30:00,73.85,74.14,73.78,73.97,164741.0,65.4636,65.7207,65.4016,65.57,164741.0
2022-05-03 11:00:00,73.97,74.5,73.95,74.4,211197.0,65.57,66.0398,65.5523,65.9512,211197.0
2022-05-03 11:30:00,74.4,74.53,74.2,74.33,134214.0,65.9512,66.0664,65.7739,65.8891,134214.0
2022-05-03 12:00:00,74.34,74.43,74.14,74.21,131697.0,65.898,65.9778,65.7207,65.7827,131697.0
2022-05-03 12:30:00,74.18,74.33,73.97,74.07,128287.0,65.7561,65.8891,65.57,65.6586,128287.0
2022-05-03 13:00:00,74.08,74.19,73.78,73.87,128650.0,65.6675,65.765,65.4016,65.4813,128650.0
2022-05-03 13:30:00,73.88,73.9,73.23,73.34,255323.0,65.4902,65.5079,64.914,65.0115,255323.0
2022-05-03 14:00:00,73.31,73.36,73.08,73.1,219560.0,64.9849,65.0293,64.7811,64.7988,219560.0
2022-05-03 14:30:00,73.11,73.22,72.94,73.16,236795.0,64.8077,64.9052,64.657,64.852,236795.0
2022-05-03 15:00:00,73.17,73.41,73.04,73.13,219071.0,64.8608,65.0736,64.7456,64.8254,219071.0
2022-05-03 15:30:00,73.14,73.25,72.85,73.1,630073.0,64.8342,64.9318,64.5772,64.7988,630073.0
2022-05-04 09:30:00,73.55,73.95,73.21,73.88,328321.0,65.1977,65.5523,64.8963,65.4902,328321.0
2022-05-04 10:00:00,73.9,74.19,73.75,74.15,306762.0,65.5079,65.765,65.375,65.7296,306762.0
2022-05-04 10:30:00,74.15,74.34,73.87,74.25,181687.0,65.7296,65.898,65.4813,65.8182,181687.0
2022-05-04 11:00:00,74.27,74.4,74.12,74.24,323241.0,65.8359,65.9512,65.703,65.8093,323241.0
2022-05-04 11:30:00,74.23,74.57,74.21,74.38,139873.0,65.8005,66.1019,65.7827,65.9334,139873.0
2022-05-04 12:00:00,74.37,74.5,73.96,73.97,189537.0,65.9246,66.0398,65.5611,65.57,189537.0
2022-05-04 12:30:00,73.98,74.41,73.9,74.36,142584.0,65.5789,65.96,65.5079,65.9157,142584.0
2022-05-04 13:00:00,74.35,74.37,73.96,73.96,142464.0,65.9068,65.9246,65.5611,65.5611,142464.0
2022-05-04 13:30:00,73.95,74.05,73.72,73.86,141607.0,65.5523,65.6409,65.3484,65.4725,141607.0
2022-05-04 14:00:00,73.87,74.34,73.69,74.29,290802.0,65.4813,65.898,65.3218,65.8537,290802.0
2022-05-04 14:30:00,74.3,74.49,73.76,74.34,576461.0,65.8625,66.0309,65.3838,65.898,576461.0
2022-05-04 15:00:00,74.34,74.55,74.23,74.55,298533.0,65.898,66.0841,65.8005,66.0841,298533.0
2022-05-04 15:30:00,74.54,74.78,74.45,74.56,763404.0,66.0753,66.288,65.9955,66.093,763404.0
2022-05-05 09:30:00,74.25,74.95,74.11,74.73,413399.0,65.8182,66.4387,65.6941,66.2437,413399.0
2022-05-05 10:00:00,74.73,75.14,74.51,74.61,303849.0,66.2437,66.6071,66.0487,66.1373,303849.0
2022-05-05 10:30:00,74.59,75.11,74.22,74.39,173384.0,66.1196,66.5805,65.7916,65.9423,173384.0
2022-05-05 11:00:00,74.36,74.51,73.9,74.27,152198.0,65.9157,66.0487,65.5079,65.8359,152198.0
2022-05-05 11:30:00,74.27,74.47,74.11,74.13,148337.0,65.8359,66.0132,65.6941,65.7118,148337.0
2022-05-05 12:00:00,74.11,74.35,73.95,74.27,182485.0,65.6941,65.9068,65.5523,65.8359,182485.0
2022-05-05 12:30:00,74.26,74.57,74.02,74.52,157735.0,65.8271,66.1019,65.6143,66.0575,157735.0
2022-05-05 13:00:00,74.53,74.82,74.29,74.46,138941.0,66.0664,66.3235,65.8537,66.0043,138941.0
2022-05-05 13:30:00,74.45,74.57,74.09,74.22,136925.0,65.9955,66.1019,65.6764,65.7916,136925.0
2022-05-05 14:00:00,74.22,74.47,74.01,74.01,156488.0,65.7916,66.0132,65.6054,65.6054,156488.0
2022-05-05 14:30:00,74.0,74.11,73.75,73.93,203354.0,65.5966,65.6941,65.375,65.5345,203354.0
2022-05-05 15:00:00,73.94,73.96,73.48,73.53,216200.0,65.5434,65.5611,65.1356,65.18,216200.0
2022-05-05 15:30:00,73.53,74.11,73.43,74.09,844846.0,65.18,65.6941,65.0913,65.6764,844846.0
2022-05-06 09:30:00,73.87,74.66,73.51,74.32,517219.0,65.4813,66.1816,65.1622,65.8802,517219.0
2022-05-06 10:00:00,74.31,74.39,73.67,74.01,365660.0,65.8714,65.9423,65.3041,65.6054,365660.0
2022-05-06 10:30:00,74.01,74.33,73.85,74.29,333448.0,65.6054,65.8891,65.4636,65.8537,333448.0
2022-05-06 11:00:00,74.28,74.59,74.25,74.35,165252.0,65.8448,66.1196,65.8182,65.9068,165252.0
2022-05-06 11:30:00,74.35,74.35,73.84,73.89,122301.0,65.9068,65.9068,65.4548,65.4991,122301.0
2022-05-06 12:00:00,73.9,74.18,73.8,74.16,163912.0,65.5079,65.7561,65.4193,65.7384,163912.0
2022-05-06 12:30:00,74.15,74.4,74.03,74.31,176698.0,65.7296,65.9512,65.6232,65.8714,176698.0
2022-05-06 13:00:00,74.32,74.44,74.21,74.3,134949.0,65.8802,65.9866,65.7827,65.8625,134949.0
2022-05-06 13:30:00,74.31,74.4,74.14,74.24,131578.0,65.8714,65.9512,65.7207,65.8093,131578.0
2022-05-06 14:00:00,74.23,74.29,73.77,73.82,146074.0,65.8005,65.8537,65.3927,65.437,146074.0
2022-05-06 14:30:00,73.82,74.15,73.76,73.99,160301.0,65.437,65.7296,65.3838,65.5877,160301.0
2022-05-06 15:00:00,74.0,74.16,73.87,74.14,212980.0,65.5966,65.7384,65.4813,65.7207,212980.0
2022-05-06 15:30:00,74.13,74.87,74.12,74.7,816848.0,65.7118,66.3678,65.703,66.2171,816848.0
2022-05-09 09:30:00,74.3,74.46,73.3,74.04,360166.0,65.8625,66.0043,64.9761,65.632,360166.0
2022-05-09 10:00:00,74.03,74.3,73.85,74.06,262163.0,65.6232,65.8625,65.4636,65.6498,262163.0
2022-05-09 10:30:00,74.07,74.55,74.07,74.12,346060.0,65.6586,66.0841,65.6586,65.703,346060.0
2022-05-09 11:00:00,74.09,74.39,74.03,74.19,260292.0,65.6764,65.9423,65.6232,65.765,260292.0
2022-05-09 11:30:00,74.18,74.56,74.1,74.44,237509.0,65.7561,66.093,65.6852,65.9866,237509.0
2022-05-09 12:00:00,74.45,74.51,74.2,74.34,253950.0,65.9955,66.0487,65.7739,65.898,253950.0
2022-05-09 12:30:00,74.32,74.45,74.12,74.31,163845.0,65.8802,65.9955,65.703,65.8714,163845.0
2022-05-09 13:00:00,74.3,74.42,74.25,74.41,153703.0,65.8625,65.9689,65.8182,65.96,153703.0
2022-05-09 13:30:00,74.41,74.64,74.18,74.47,302775.0,65.96,66.1639,65.7561,66.0132,302775.0
2022-05-09 14:00:00,74.46,74.67,74.41,74.55,179177.0,66.0043,66.1905,65.96,66.0841,179177.0
2022-05-09 14:30:00,74.54,74.68,74.36,74.66,379184.0,66.0753,66.1994,65.9157,66.1816,379184.0
2022-05-09 15:00:00,74.66,75.0,74.52,74.59,342756.0,66.1816,66.483,66.0575,66.1196,342756.0
2022-05-09 15:30:00,74.58,74.6,74.04,74.21,843361.0,66.1107,66.1284,65.632,65.7827,843361.0
2022-05-10 09:30:00,74.3,75.37,74.15,74.94,428044.0,65.8625,66.811,65.7296,66.4298,428044.0
2022-05-10 10:00:00,74.96,75.03,74.38,74.56,309340.0,66.4476,66.5096,65.9334,66.093,309340.0
2022-05-10 10:30:00,74.56,74.6,74.2,74.44,243272.0,66.093,66.1284,65.7739,65.9866,243272.0
2022-05-10 11:00:00,74.44,74.46,73.59,73.63,291299.0,65.9866,66.0043,65.2331,65.2686,291299.0
2022-05-10 11:30:00,73.61,73.65,72.96,73.27,243718.0,65.2509,65.2863,64.6747,64.9495,243718.0
2022-05-10 12:00:00,73.28,73.32,72.82,72.86,208775.0,64.9583,64.9938,64.5506,64.586,208775.0
2022-05-10 12:30:00,72.87,72.94,72.55,72.75,210493.0,64.5949,64.657,64.3112,64.4885,210493.0
2022-05-10 13:00:00,72.74,72.97,72.66,72.94,202821.0,64.4797,64.6836,64.4088,64.657,202821.0
2022-05-10 13:30:00,72.94,73.29,72.79,73.26,202926.0,64.657,64.9672,64.524,64.9406,202926.0
2022-05-10 14:00:00,73.25,73.35,72.96,73.01,210932.0,64.9318,65.0204,64.6747,64.719,210932.0
2022-05-10 14:30:00,73.02,73.19,72.88,72.92,222907.0,64.7279,64.8786,64.6038,64.6392,222907.0
2022-05-10 15:00:00,72.93,73.2,72.82,72.84,194016.0,64.6481,64.8874,64.5506,64.5683,194016.0
2022-05-10 15:30:00,72.83,73.35,72.73,73.2,600890.0,64.5595,65.0204,64.4708,64.8874,600890.0
2022-05-11 09:30:00,73.41,74.22,73.2,74.13,319366.0,65.0736,65.7916,64.8874,65.7118,319366.0
2022-05-11 10:00:00,74.14,74.4,74.0,74.23,279183.0,65.7207,65.9512,65.5966,65.8005,279183.0
2022-05-11 10:30:00,74.21,74.75,74.15,74.48,252846.0,65.7827,66.2614,65.7296,66.0221,252846.0
2022-05-11 11:00:00,74.48,74.93,74.35,74.74,196106.0,66.0221,66.421,65.9068,66.2526,196106.0
2022-05-11 11:30:00,74.74,74.98,74.55,74.64,153991.0,66.2526,66.4653,66.0841,66.1639,153991.0
2022-05-11 12:00:00,74.62,74.72,74.38,74.39,196510.0,66.1462,66.2348,65.9334,65.9423,196510.0
2022-05-11 12:30:00,74.38,74.56,74.19,74.27,200074.0,65.9334,66.093,65.765,65.8359,200074.0
2022-05-11 13:00:00,74.27,74.51,74.22,74.37,198280.0,65.8359,66.0487,65.7916,65.9246,198280.0
2022-05-11 13:30:00,74.36,74.56,74.24,74.31,205060.0,65.9157,66.093,65.8093,65.8714,205060.0
2022-05-11 14:00:00,74.31,74.88,74.3,74.72,268792.0,65.8714,66.3767,65.8625,66.2348,268792.0
2022-05-11 14:30:00,74.72,74.99,74.49,74.53,301671.0,66.2348,66.4742,66.0309,66.0664,301671.0
2022-05-11 15:00:00,74.53,74.55,74.16,74.22,341276.0,66.0664,66.0841,65.7384,65.7916,341276.0
2022-05-11 15:30:00,74.22,74.28,73.78,73.97,655311.0,65.7916,65.8448,65.4016,65.57,655311.0
2022-05-12 09:30:00,73.98,74.31,73.47,73.51,404838.0,65.5789,65.8714,65.1268,65.1622,404838.0
2022-05-12 10:00:00,73.5,73.76,73.2,73.42,263971.0,65.1534,65.3838,64.8874,65.0824,263971.0
2022-05-12 10:30:00,73.41,73.56,73.14,73.24,255955.0,65.0736,65.2066,64.8342,64.9229,255955.0
2022-05-12 11:00:00,73.23,73.54,72.96,73.06,179419.0,64.914,65.1888,64.6747,64.7633,179419.0
2022-05-12 11:30:00,73.05,73.14,72.55,72.58,289389.0,64.7545,64.8342,64.3112,64.3378,289389.0
2022-05-12 12:00:00,72.61,73.18,72.57,73.09,265309.0,64.3644,64.8697,64.329,64.7899,265309.0
2022-05-12 12:30:00,73.08,73.21,72.75,73.15,187657.0,64.7811,64.8963,64.4885,64.8431,187657.0
2022-05-12 13:00:00,73.15,73.55,73.04,73.49,225810.0,64.8431,65.1977,64.7456,65.1445,225810.0
2022-05-12 13:30:00,73.48,73.83,73.42,73.79,200747.0,65.1356,65.4459,65.0824,65.4104,200747.0
2022-05-12 14:00:00,73.79,74.04,73.66,73.77,376478.0,65.4104,65.632,65.2952,65.3927,376478.0
2022-05-12 14:30:00,73.77,73.96,73.69,73.77,397992.0,65.3927,65.5611,65.3218,65.3927,397992.0
2022-05-12 15:00:00,73.78,74.01,73.5,73.62,463243.0,65.4016,65.6054,65.1534,65.2597,463243.0
2022-05-12 15:30:00,73.62,74.19,73.6,74.08,789574.0,65.2597,65.765,65.242,65.6675,789574.0
2022-05-13 09:30:00,73.9,74.03,72.67,73.15,420583.0,66.1128,66.2291,65.0124,65.4418,420583.0
2022-05-13 10:00:00,73.19,73.79,73.07,73.68,297942.0,65.4776,66.0144,65.3702,65.9159,297942.0
2022-05-13 10:30:00,73.66,73.85,73.48,73.73,204097.0,65.8981,66.068,65.737,65.9607,204097.0
2022-05-13 11:00:00,73.72,73.83,73.62,73.66,160338.0,65.9517,66.0501,65.8623,65.8981,160338.0
2022-05-13 11:30:00,73.64,73.84,73.52,73.67,175317.0,65.8802,66.0591,65.7728,65.907,175317.0
2022-05-13 12:00:00,73.67,73.77,73.52,73.58,206191.0,65.907,65.9965,65.7728,65.8265,206191.0
2022-05-13 12:30:00,73.59,73.61,73.23,73.31,155626.0,65.8354,65.8533,65.5134,65.5849,155626.0
2022-05-13 13:00:00,73.3,73.45,73.17,73.17,167260.0,65.576,65.7102,65.4597,65.4597,167260.0
2022-05-13 13:30:00,73.18,73.36,73.08,73.21,136609.0,65.4686,65.6297,65.3792,65.4955,136609.0
2022-05-13 14:00:00,73.2,73.27,72.87,73.2,238073.0,65.4865,65.5492,65.1913,65.4865,238073.0
2022-05-13 14:30:00,73.2,73.51,73.15,73.5,178690.0,65.4865,65.7639,65.4418,65.7549,178690.0
2022-05-13 15:00:00,73.51,73.64,73.42,73.6,313777.0,65.7639,65.8802,65.6833,65.8444,313777.0
2022-05-13 15:30:00,73.59,73.85,73.41,73.64,832657.0,65.8354,66.068,65.6744,65.8802,832657.0
2022-05-16 09:30:00,73.91,74.32,73.69,73.76,430696.0,66.1217,66.4885,65.9249,65.9875,430696.0
2022-05-16 10:00:00,73.76,73.86,73.59,73.82,199948.0,65.9875,66.077,65.8354,66.0412,199948.0
2022-05-16 10:30:00,73.81,74.27,73.79,74.24,367217.0,66.0323,66.4438,66.0144,66.4169,367217.0
2022-05-16 11:00:00,74.24,74.35,74.0,74.28,115396.0,66.4169,66.5153,66.2022,66.4527,115396.0
2022-05-16 11:30:00,74.27,74.43,74.15,74.3,173234.0,66.4438,66.5869,66.3364,66.4706,173234.0
2022-05-16 12:00:00,74.31,74.33,74.07,74.12,108622.0,66.4796,66.4975,66.2649,66.3096,108622.0
2022-05-16 12:30:00,74.12,74.3,74.04,74.14,93924.0,66.3096,66.4706,66.238,66.3275,93924.0
2022-05-16 13:00:00,74.14,74.33,74.13,74.32,103103.0,66.3275,66.4975,66.3185,66.4885,103103.0
2022-05-16 13:30:00,74.31,74.35,74.18,74.33,107421.0,66.4796,66.5153,66.3633,66.4975,107421.0
2022-05-16 14:00:00,74.35,74.59,74.35,74.58,143454.0,66.5153,66.7301,66.5153,66.7211,143454.0
2022-05-16 14:30:00,74.59,74.59,74.36,74.46,116690.0,66.7301,66.7301,66.5243,66.6138,116690.0
2022-05-16 15:00:00,74.47,74.61,74.47,74.52,251076.0,66.6227,66.748,66.6227,66.6674,251076.0
2022-05-16 15:30:00,74.51,74.6,74.06,74.25,858200.0,66.6585,66.739,66.2559,66.4259,858200.0
2022-05-17 09:30:00,74.5,74.5,72.9,73.54,372999.0,66.6495,66.6495,65.2181,65.7907,372999.0
2022-05-17 10:00:00,73.55,74.21,73.49,74.2,193492.0,65.7996,66.3901,65.746,66.3812,193492.0
2022-05-17 10:30:00,74.19,74.46,74.17,74.44,127093.0,66.3722,66.6138,66.3543,66.5959,127093.0
2022-05-17 11:00:00,74.45,74.61,74.08,74.26,318269.0,66.6048,66.748,66.2738,66.4348,318269.0
2022-05-17 11:30:00,74.26,74.3,73.91,74.08,134911.0,66.4348,66.4706,66.1217,66.2738,134911.0
2022-05-17 12:00:00,74.09,74.18,74.03,74.04,152444.0,66.2827,66.3633,66.2291,66.238,152444.0
2022-05-17 12:30:00,74.06,74.23,74.0,74.13,275613.0,66.2559,66.408,66.2022,66.3185,275613.0
2022-05-17 13:00:00,74.13,74.34,74.07,74.17,98216.0,66.3185,66.5064,66.2649,66.3543,98216.0
2022-05-17 13:30:00,74.18,74.22,74.01,74.01,99726.0,66.3633,66.399,66.2112,66.2112,99726.0
2022-05-17 14:00:00,74.03,74.08,73.73,73.88,158261.0,66.2291,66.2738,65.9607,66.0949,158261.0
2022-05-17 14:30:00,73.87,74.2,73.75,74.13,153084.0,66.0859,66.3812,65.9786,66.3185,153084.0
2022-05-17 15:00:00,74.13,74.3,74.06,74.11,276588.0,66.3185,66.4706,66.2559,66.3006,276588.0
2022-05-17 15:30:00,74.12,74.23,73.99,74.15,734205.0,66.3096,66.408,66.1933,66.3364,734205.0
2022-05-18 09:30:00,74.6,74.7,74.15,74.24,331745.0,66.739,66.8285,66.3364,66.4169,331745.0
2022-05-18 10:00:00,74.25,74.49,74.19,74.44,263664.0,66.4259,66.6406,66.3722,66.5959,263664.0
2022-05-18 10:30:00,74.46,74.78,74.27,74.36,162859.0,66.6138,66.9,66.4438,66.5243,162859.0
2022-05-18 11:00:00,74.34,74.41,74.22,74.36,99894.0,66.5064,66.569,66.399,66.5243,99894.0
2022-05-18 11:30:00,74.36,74.48,74.22,74.47,102920.0,66.5243,66.6316,66.399,66.6227,102920.0
2022-05-18 12:00:00,74.46,74.64,74.38,74.6,171103.0,66.6138,66.7748,66.5422,66.739,171103.0
2022-05-18 12:30:00,74.62,74.75,74.49,74.55,125386.0,66.7569,66.8732,66.6406,66.6943,125386.0
2022-05-18 13:00:00,74.53,74.54,74.01,74.05,147593.0,66.6764,66.6853,66.2112,66.247,147593.0
2022-05-18 13:30:00,74.05,74.08,73.68,73.79,149682.0,66.247,66.2738,65.9159,66.0144,149682.0
2022-05-18 14:00:00,73.78,74.18,73.75,74.13,161446.0,66.0054,66.3633,65.9786,66.3185,161446.0
2022-05-18 14:30:00,74.16,74.25,73.96,74.13,334401.0,66.3454,66.4259,66.1664,66.3185,334401.0
2022-05-18 15:00:00,74.11,74.17,73.78,73.79,198983.0,66.3006,66.3543,66.0054,66.0144,198983.0
2022-05-18 15:30:00,73.79,74.05,73.65,73.83,854522.0,66.0144,66.247,65.8891,66.0501,854522.0
2022-05-19 09:30:00,73.71,73.85,72.62,72.74,360932.0,65.9428,66.068,64.9676,65.075,360932.0
2022-05-19 10:00:00,72.72,73.43,72.62,73.25,277120.0,65.0571,65.6923,64.9676,65.5313,277120.0
2022-05-19 10:30:00,73.25,73.31,72.7,72.73,296857.0,65.5313,65.5849,65.0392,65.0661,296857.0
2022-05-19 11:00:00,72.72,72.96,72.52,72.6,170245.0,65.0571,65.2718,64.8782,64.9498,170245.0
2022-05-19 11:30:00,72.61,73.22,72.61,73.04,188344.0,64.9587,65.5044,64.9587,65.3434,188344.0
2022-05-19 12:00:00,73.04,73.29,72.85,72.9,241881.0,65.3434,65.567,65.1734,65.2181,241881.0
2022-05-19 12:30:00,72.9,72.97,72.69,72.87,216549.0,65.2181,65.2808,65.0303,65.1913,216549.0
2022-05-19 13:00:00,72.92,73.11,72.81,72.96,193947.0,65.236,65.406,65.1376,65.2718,193947.0
2022-05-19 13:30:00,72.95,73.14,72.82,73.07,203948.0,65.2629,65.4329,65.1466,65.3702,203948.0
2022-05-19 14:00:00,73.07,73.21,72.99,73.07,181261.0,65.3702,65.4955,65.2987,65.3702,181261.0
2022-05-19 14:30:00,73.07,73.36,72.93,73.36,189473.0,65.3702,65.6297,65.245,65.6297,189473.0
2022-05-19 15:00:00,73.36,73.66,73.2,73.24,259316.0,65.6297,65.8981,65.4865,65.5223,259316.0
2022-05-19 15:30:00,73.23,73.43,73.09,73.33,969272.0,65.5134,65.6923,65.3881,65.6028,969272.0
2022-05-20 09:30:00,73.28,73.77,72.89,73.51,354990.0,65.5581,65.9965,65.2092,65.7639,354990.0
2022-05-20 10:00:00,73.52,73.61,73.33,73.39,353276.0,65.7728,65.8533,65.6028,65.6565,353276.0
2022-05-20 10:30:00,73.39,73.45,73.13,73.2,142739.0,65.6565,65.7102,65.4239,65.4865,142739.0
2022-05-20 11:00:00,73.17,73.18,72.72,72.79,215961.0,65.4597,65.4686,65.0571,65.1197,215961.0
2022-05-20 11:30:00,72.78,72.89,72.63,72.74,186690.0,65.1108,65.2092,64.9766,65.075,186690.0
2022-05-20 12:00:00,72.75,72.91,72.43,72.86,353252.0,65.0839,65.2271,64.7977,65.1824,353252.0
2022-05-20 12:30:00,72.87,73.23,72.84,72.96,474831.0,65.1913,65.5134,65.1645,65.2718,474831.0
2022-05-20 13:00:00,72.96,72.98,72.74,72.83,171162.0,65.2718,65.2897,65.075,65.1555,171162.0
2022-05-20 13:30:00,72.83,73.0,72.7,72.77,234901.0,65.1555,65.3076,65.0392,65.1018,234901.0
2022-05-20 14:00:00,72.77,72.89,72.65,72.8,154371.0,65.1018,65.2092,64.9945,65.1287,154371.0
2022-05-20 14:30:00,72.79,73.11,72.66,73.0,223798.0,65.1197,65.406,65.0034,65.3076,223798.0
2022-05-20 15:00:00,73.0,73.09,72.72,72.98,191279.0,65.3076,65.3881,65.0571,65.2897,191279.0
2022-05-20 15:30:00,72.99,73.5,72.88,73.41,770640.0,65.2987,65.7549,65.2002,65.6744,770640.0
2022-05-23 09:30:00,74.11,74.51,73.38,74.01,387793.0,66.3006,66.6585,65.6476,66.2112,387793.0
2022-05-23 10:00:00,74.05,74.41,73.9,74.36,249341.0,66.247,66.569,66.1128,66.5243,249341.0
2022-05-23 10:30:00,74.36,74.51,74.03,74.32,208785.0,66.5243,66.6585,66.2291,66.4885,208785.0
2022-05-23 11:00:00,74.3,74.7,74.28,74.59,203042.0,66.4706,66.8285,66.4527,66.7301,203042.0
2022-05-23 11:30:00,74.61,74.65,74.37,74.38,166924.0,66.748,66.7837,66.5332,66.5422,166924.0
2022-05-23 12:00:00,74.39,74.46,74.01,74.04,123337.0,66.5511,66.6138,66.2112,66.238,123337.0
2022-05-23 12:30:00,74.03,74.23,73.93,74.2,154522.0,66.2291,66.408,66.1396,66.3812,154522.0
2022-05-23 13:00:00,74.2,74.23,73.9,73.97,110266.0,66.3812,66.408,66.1128,66.1754,110266.0
2022-05-23 13:30:00,73.96,74.2,73.93,74.2,96295.0,66.1664,66.3812,66.1396,66.3812,96295.0
2022-05-23 14:00:00,74.19,74.22,74.04,74.13,121224.0,66.3722,66.399,66.238,66.3185,121224.0
2022-05-23 14:30:00,74.13,74.27,74.04,74.05,149682.0,66.3185,66.4438,66.238,66.247,149682.0
2022-05-23 15:00:00,74.05,74.22,74.0,74.07,150431.0,66.247,66.399,66.2022,66.2649,150431.0
2022-05-23 15:30:00,74.06,74.16,73.8,74.15,530484.0,66.2559,66.3454,66.0233,66.3364,530484.0
2022-05-24 09:30:00,74.42,75.07,74.24,74.74,533592.0,66.578,67.1595,66.4169,66.8643,533592.0
2022-05-24 10:00:00,74.73,74.93,74.16,74.22,204731.0,66.8553,67.0342,66.3454,66.399,204731.0
2022-05-24 10:30:00,74.22,74.31,74.01,74.17,200454.0,66.399,66.4796,66.2112,66.3543,200454.0
2022-05-24 11:00:00,74.17,74.35,74.16,74.35,169962.0,66.3543,66.5153,66.3454,66.5153,169962.0
2022-05-24 11:30:00,74.33,74.78,74.31,74.7,222385.0,66.4975,66.9,66.4796,66.8285,222385.0
2022-05-24 12:00:00,74.68,74.85,74.57,74.67,194464.0,66.8106,66.9627,66.7122,66.8016,194464.0
2022-05-24 12:30:00,74.67,74.93,74.5,74.84,154886.0,66.8016,67.0342,66.6495,66.9537,154886.0
2022-05-24 13:00:00,74.83,74.97,74.69,74.96,139458.0,66.9448,67.07,66.8195,67.0611,139458.0
2022-05-24 13:30:00,74.95,74.99,74.76,74.93,354627.0,67.0521,67.0879,66.8821,67.0342,354627.0
2022-05-24 14:00:00,74.94,75.37,74.92,75.25,539234.0,67.0432,67.4279,67.0253,67.3205,539234.0
2022-05-24 14:30:00,75.23,75.56,75.12,75.3,364228.0,67.3026,67.5978,67.2042,67.3652,364228.0
2022-05-24 15:00:00,75.29,75.74,75.27,75.74,332314.0,67.3563,67.7589,67.3384,67.7589,332314.0
2022-05-24 15:30:00,75.75,75.97,75.6,75.7,1339946.0,67.7678,67.9646,67.6336,67.7231,1339946.0
2022-05-25 09:30:00,75.8,76.09,75.61,75.96,355589.0,67.8126,68.072,67.6426,67.9557,355589.0
2022-05-25 10:00:00,75.96,76.01,75.35,75.46,270163.0,67.9557,68.0004,67.41,67.5084,270163.0
2022-05-25 10:30:00,75.46,75.7,75.27,75.67,129804.0,67.5084,67.7231,67.3384,67.6963,129804.0
2022-05-25 11:00:00,75.69,75.76,75.41,75.75,93169.0,67.7141,67.7768,67.4637,67.7678,93169.0
2022-05-25 11:30:00,75.74,75.86,75.58,75.83,169715.0,67.7589,67.8662,67.6157,67.8394,169715.0
2022-05-25 12:00:00,75.84,75.92,75.47,75.53,121090.0,67.8483,67.9199,67.5173,67.571,121090.0
2022-05-25 12:30:00,75.52,75.65,75.45,75.56,78872.0,67.5621,67.6784,67.4994,67.5978,78872.0
2022-05-25 13:00:00,75.55,75.61,75.43,75.59,83730.0,67.5889,67.6426,67.4815,67.6247,83730.0
2022-05-25 13:30:00,75.58,75.62,75.26,75.3,84533.0,67.6157,67.6515,67.3295,67.3652,84533.0
2022-05-25 14:00:00,75.29,75.57,75.13,75.47,252854.0,67.3563,67.6068,67.2132,67.5173,252854.0
2022-05-25 14:30:00,75.47,75.53,75.31,75.4,164798.0,67.5173,67.571,67.3742,67.4547,164798.0
2022-05-25 15:00:00,75.42,75.66,75.4,75.56,138126.0,67.4726,67.6873,67.4547,67.5978,138126.0
2022-05-25 15:30:00,75.57,75.76,75.53,75.7,553202.0,67.6068,67.7768,67.571,67.7231,553202.0
2022-05-26 09:30:00,76.25,76.3,75.61,75.88,206310.0,68.2151,68.2599,67.6426,67.8841,206310.0
2022-05-26 10:00:00,75.87,76.01,75.56,75.9,108985.0,67.8752,68.0004,67.5978,67.902,108985.0
2022-05-26 10:30:00,75.91,76.2,75.9,76.02,120557.0,67.911,68.1704,67.902,68.0094,120557.0
2022-05-26 11:00:00,76.02,76.07,75.72,75.76,98970.0,68.0094,68.0541,67.741,67.7768,98970.0
2022-05-26 11:30:00,75.76,75.88,75.61,75.7,110676.0,67.7768,67.8841,67.6426,67.7231,110676.0
2022-05-26 12:00:00,75.69,75.77,75.39,75.44,93357.0,67.7141,67.7857,67.4458,67.4905,93357.0
2022-05-26 12:30:00,75.44,75.68,75.41,75.56,122847.0,67.4905,67.7052,67.4637,67.5978,122847.0
2022-05-26 13:00:00,75.56,75.61,75.48,75.5,154560.0,67.5978,67.6426,67.5263,67.5442,154560.0
2022-05-26 13:30:00,75.51,75.53,75.25,75.33,108362.0,67.5531,67.571,67.3205,67.3921,108362.0
2022-05-26 14:00:00,75.33,75.43,75.25,75.36,99662.0,67.3921,67.4815,67.3205,67.4189,99662.0
2022-05-26 14:30:00,75.36,75.55,75.29,75.52,93712.0,67.4189,67.5889,67.3563,67.5621,93712.0
2022-05-26 15:00:00,75.51,75.65,75.24,75.35,184435.0,67.5531,67.6784,67.3116,67.41,184435.0
2022-05-26 15:30:00,75.34,75.58,75.25,75.3,500002.0,67.401,67.6157,67.3205,67.3652,500002.0
2022-05-27 09:30:00,75.11,75.9,75.06,75.81,451096.0,67.1953,67.902,67.1505,67.8215,451096.0
2022-05-27 10:00:00,75.82,76.09,75.68,76.05,169157.0,67.8304,68.072,67.7052,68.0362,169157.0
2022-05-27 10:30:00,76.04,76.11,75.8,75.97,219000.0,68.0273,68.0899,67.8126,67.9646,219000.0
2022-05-27 11:00:00,75.96,76.01,75.76,75.81,89819.0,67.9557,68.0004,67.7768,67.8215,89819.0
2022-05-27 11:30:00,75.81,75.97,75.66,75.81,140043.0,67.8215,67.9646,67.6873,67.8215,140043.0
2022-05-27 12:00:00,75.8,75.89,75.7,75.82,118280.0,67.8126,67.8931,67.7231,67.8304,118280.0
2022-05-27 12:30:00,75.84,75.88,75.73,75.85,84811.0,67.8483,67.8841,67.7499,67.8573,84811.0
2022-05-27 13:00:00,75.86,75.94,75.71,75.76,66508.0,67.8662,67.9378,67.732,67.7768,66508.0
2022-05-27 13:30:00,75.75,75.78,75.58,75.7,90408.0,67.7678,67.7947,67.6157,67.7231,90408.0
2022-05-27 14:00:00,75.7,75.71,75.6,75.67,94673.0,67.7231,67.732,67.6336,67.6963,94673.0
2022-05-27 14:30:00,75.67,75.85,75.58,75.73,170909.0,67.6963,67.8573,67.6157,67.7499,170909.0
2022-05-27 15:00:00,75.72,76.01,75.71,76.0,194968.0,67.741,68.0004,67.732,67.9915,194968.0
2022-05-27 15:30:00,75.99,76.09,75.85,76.08,436911.0,67.9825,68.072,67.8573,68.063,436911.0
2022-05-31 09:30:00,75.33,75.64,74.97,75.48,421329.0,67.3921,67.6694,67.07,67.5263,421329.0
2022-05-31 10:00:00,75.48,75.81,75.48,75.56,159562.0,67.5263,67.8215,67.5263,67.5978,159562.0
2022-05-31 10:30:00,75.56,75.67,75.44,75.6,144609.0,67.5978,67.6963,67.4905,67.6336,144609.0
2022-05-31 11:00:00,75.59,75.62,75.28,75.32,176483.0,67.6247,67.6515,67.3473,67.3831,176483.0
2022-05-31 11:30:00,75.32,75.43,75.23,75.41,95828.0,67.3831,67.4815,67.3026,67.4637,95828.0
2022-05-31 12:00:00,75.42,75.63,75.34,75.35,93151.0,67.4726,67.6605,67.401,67.41,93151.0
2022-05-31 12:30:00,75.35,75.59,75.29,75.53,78187.0,67.41,67.6247,67.3563,67.571,78187.0
2022-05-31 13:00:00,75.53,75.62,75.45,75.5,84532.0,67.571,67.6515,67.4994,67.5442,84532.0
2022-05-31 13:30:00,75.5,75.76,75.5,75.74,146226.0,67.5442,67.7768,67.5442,67.7589,146226.0
2022-05-31 14:00:00,75.74,75.97,75.72,75.95,129604.0,67.7589,67.9646,67.741,67.9467,129604.0
2022-05-31 14:30:00,75.96,75.99,75.75,75.82,114301.0,67.9557,67.9825,67.7678,67.8304,114301.0
2022-05-31 15:00:00,75.82,75.92,75.7,75.83,221733.0,67.8304,67.9199,67.7231,67.8394,221733.0
2022-05-31 15:30:00,75.85,75.94,75.44,75.65,1386210.0,67.8573,67.9378,67.4905,67.6784,1386210.0
2022-06-01 09:30:00,75.8,75.8,74.93,75.24,383268.0,67.8126,67.8126,67.0342,67.3116,383268.0
2022-06-01 10:00:00,75.26,75.35,75.02,75.11,227972.0,67.3295,67.41,67.1147,67.1953,227972.0
2022-06-01 10:30:00,75.11,75.25,74.99,75.2,152315.0,67.1953,67.3205,67.0879,67.2758,152315.0
2022-06-01 11:00:00,75.19,75.29,74.97,75.05,143951.0,67.2668,67.3563,67.07,67.1416,143951.0
2022-06-01 11:30:00,75.06,75.09,74.76,74.95,141997.0,67.1505,67.1774,66.8821,67.0521,141997.0
2022-06-01 12:00:00,74.96,75.28,74.96,75.1,125616.0,67.0611,67.3473,67.0611,67.1863,125616.0
2022-06-01 12:30:00,75.1,75.2,74.95,74.99,119113.0,67.1863,67.2758,67.0521,67.0879,119113.0
2022-06-01 13:00:00,74.99,75.42,74.95,75.34,121883.0,67.0879,67.4726,67.0521,67.401,121883.0
2022-06-01 13:30:00,75.35,75.51,75.26,75.26,189878.0,67.41,67.5531,67.3295,67.3295,189878.0
2022-06-01 14:00:00,75.25,75.44,75.11,75.25,158760.0,67.3205,67.4905,67.1953,67.3205,158760.0
2022-06-01 14:30:00,75.23,75.36,75.17,75.29,169313.0,67.3026,67.4189,67.2489,67.3563,169313.0
2022-06-01 15:00:00,75.29,75.6,75.28,75.56,213914.0,67.3563,67.6336,67.3473,67.5978,213914.0
2022-06-01 15:30:00,75.57,75.92,75.53,75.53,729394.0,67.6068,67.9199,67.571,67.571,729394.0
2022-06-02 09:30:00,76.14,76.24,74.53,74.58,460239.0,68.1167,68.2062,66.6764,66.7211,460239.0
2022-06-02 10:00:00,74.57,74.79,74.12,74.45,310690.0,66.7122,66.909,66.3096,66.6048,310690.0
2022-06-02 10:30:00,74.45,74.82,74.37,74.79,192068.0,66.6048,66.9358,66.5332,66.909,192068.0
2022-06-02 11:00:00,74.8,74.95,74.74,74.81,197113.0,66.9179,67.0521,66.8643,66.9269,197113.0
2022-06-02 11:30:00,74.83,75.18,74.71,75.16,156018.0,66.9448,67.2579,66.8374,67.24,156018.0
2022-06-02 12:00:00,75.16,75.31,75.08,75.26,99760.0,67.24,67.3742,67.1684,67.3295,99760.0
2022-06-02 12:30:00,75.26,75.31,75.13,75.15,175246.0,67.3295,67.3742,67.2132,67.231,175246.0
2022-06-02 13:00:00,75.13,75.15,74.81,74.87,126057.0,67.2132,67.231,66.9269,66.9806,126057.0
2022-06-02 13:30:00,74.87,74.99,74.71,74.97,123210.0,66.9806,67.0879,66.8374,67.07,123210.0
2022-06-02 14:00:00,74.95,75.2,74.9,75.18,101999.0,67.0521,67.2758,67.0074,67.2579,101999.0
2022-06-02 14:30:00,75.17,75.31,75.17,75.27,120745.0,67.2489,67.3742,67.2489,67.3384,120745.0
2022-06-02 15:00:00,75.27,75.64,75.26,75.64,183914.0,67.3384,67.6694,67.3295,67.6694,183914.0
2022-06-02 15:30:00,75.64,76.04,75.55,75.95,811862.0,67.6694,68.0273,67.5889,67.9467,811862.0
2022-06-03 09:30:00,75.68,75.93,75.43,75.64,212871.0,67.7052,67.9289,67.4815,67.6694,212871.0
2022-06-03 10:00:00,75.66,75.74,75.45,75.61,161920.0,67.6873,67.7589,67.4994,67.6426,161920.0
2022-06-03 10:30:00,75.61,75.87,75.48,75.7,140846.0,67.6426,67.8752,67.5263,67.7231,140846.0
2022-06-03 11:00:00,75.69,75.73,75.42,75.51,133006.0,67.7141,67.7499,67.4726,67.5531,133006.0
2022-06-03 11:30:00,75.51,75.51,75.11,75.24,159630.0,67.5531,67.5531,67.1953,67.3116,159630.0
2022-06-03 12:00:00,75.24,75.58,75.21,75.58,128368.0,67.3116,67.6157,67.2847,67.6157,128368.0
2022-06-03 12:30:00,75.6,75.67,75.45,75.53,81493.0,67.6336,67.6963,67.4994,67.571,81493.0
2022-06-03 13:00:00,75.53,75.69,75.41,75.47,75551.0,67.571,67.7141,67.4637,67.5173,75551.0
2022-06-03 13:30:00,75.45,75.57,75.41,75.43,86667.0,67.4994,67.6068,67.4637,67.4815,86667.0
2022-06-03 14:00:00,75.42,75.64,75.4,75.55,106161.0,67.4726,67.6694,67.4547,67.5889,106161.0
2022-06-03 14:30:00,75.55,75.67,75.46,75.65,87897.0,67.5889,67.6963,67.5084,67.6784,87897.0
2022-06-03 15:00:00,75.66,75.67,75.34,75.46,102786.0,67.6873,67.6963,67.401,67.5084,102786.0
2022-06-03 15:30:00,75.45,75.46,75.15,75.25,364836.0,67.4994,67.5084,67.231,67.3205,364836.0
2022-06-06 09:30:00,75.49,75.78,75.27,75.46,307298.0,67.5352,67.7947,67.3384,67.5084,307298.0
2022-06-06 10:00:00,75.44,75.74,75.42,75.51,187293.0,67.4905,67.7589,67.4726,67.5531,187293.0
2022-06-06 10:30:00,75.5,75.77,75.46,75.64,118747.0,67.5442,67.7857,67.5084,67.6694,118747.0
2022-06-06 11:00:00,75.64,75.97,75.59,75.61,179230.0,67.6694,67.9646,67.6247,67.6426,179230.0
2022-06-06 11:30:00,75.6,75.7,75.49,75.5,111872.0,67.6336,67.7231,67.5352,67.5442,111872.0
2022-06-06 12:00:00,75.51,75.61,75.43,75.47,232506.0,67.5531,67.6426,67.4815,67.5173,232506.0
2022-06-06 12:30:00,75.48,75.6,75.38,75.59,191929.0,67.5263,67.6336,67.4368,67.6247,191929.0
2022-06-06 13:00:00,75.59,75.6,75.46,75.5,125949.0,67.6247,67.6336,67.5084,67.5442,125949.0
2022-06-06 13:30:00,75.48,75.68,75.48,75.53,165142.0,67.5263,67.7052,67.5263,67.571,165142.0
2022-06-06 14:00:00,75.53,75.64,75.49,75.52,141193.0,67.571,67.6694,67.5352,67.5621,141193.0
2022-06-06 14:30:00,75.52,75.65,75.48,75.53,176074.0,67.5621,67.6784,67.5263,67.571,176074.0
2022-06-06 15:00:00,75.53,75.66,75.39,75.4,172359.0,67.571,67.6873,67.4458,67.4547,172359.0
2022-06-06 15:30:00,75.4,75.55,75.3,75.35,572233.0,67.4547,67.5889,67.3652,67.41,572233.0
2022-06-07 09:30:00,75.36,75.47,74.85,74.88,181757.0,67.4189,67.5173,66.9627,66.9895,181757.0
2022-06-07 10:00:00,74.91,75.31,74.8,75.28,217044.0,67.0163,67.3742,66.9179,67.3473,217044.0
2022-06-07 10:30:00,75.3,75.32,74.96,75.0,96426.0,67.3652,67.3831,67.0611,67.0969,96426.0
2022-06-07 11:00:00,74.99,75.33,74.97,75.11,110785.0,67.0879,67.3921,67.07,67.1953,110785.0
2022-06-07 11:30:00,75.12,75.23,75.01,75.09,127106.0,67.2042,67.3026,67.1058,67.1774,127106.0
2022-06-07 12:00:00,75.09,75.15,74.83,75.0,76688.0,67.1774,67.231,66.9448,67.0969,76688.0
2022-06-07 12:30:00,74.99,75.16,74.97,75.02,76238.0,67.0879,67.24,67.07,67.1147,76238.0
2022-06-07 13:00:00,75.02,75.27,75.01,75.25,97346.0,67.1147,67.3384,67.1058,67.3205,97346.0
2022-06-07 13:30:00,75.25,75.32,75.13,75.23,90702.0,67.3205,67.3831,67.2132,67.3026,90702.0
2022-06-07 14:00:00,75.23,75.45,75.21,75.45,108773.0,67.3026,67.4994,67.2847,67.4994,108773.0
2022-06-07 14:30:00,75.45,75.47,75.14,75.27,229962.0,67.4994,67.5173,67.2221,67.3384,229962.0
2022-06-07 15:00:00,75.28,75.43,75.18,75.41,170746.0,67.3473,67.4815,67.2579,67.4637,170746.0
2022-06-07 15:30:00,75.39,75.72,75.39,75.68,506998.0,67.4458,67.741,67.4458,67.7052,506998.0
2022-06-08 09:30:00,75.41,75.48,74.9,75.36,164193.0,67.4637,67.5263,67.0074,67.4189,164193.0
2022-06-08 10:00:00,75.35,75.61,75.32,75.56,104684.0,67.41,67.6426,67.3831,67.5978,104684.0
2022-06-08 10:30:00,75.55,75.57,75.34,75.5,93055.0,67.5889,67.6068,67.401,67.5442,93055.0
2022-06-08 11:00:00,75.52,75.59,75.39,75.39,68543.0,67.5621,67.6247,67.4458,67.4458,68543.0
2022-06-08 11:30:00,75.38,75.52,75.3,75.38,73224.0,67.4368,67.5621,67.3652,67.4368,73224.0
2022-06-08 12:00:00,75.38,75.43,75.29,75.39,52480.0,67.4368,67.4815,67.3563,67.4458,52480.0
2022-06-08 12:30:00,75.38,75.39,75.15,75.25,76995.0,67.4368,67.4458,67.231,67.3205,76995.0
2022-06-08 13:00:00,75.24,75.24,75.05,75.05,70419.0,67.3116,67.3116,67.1416,67.1416,70419.0
2022-06-08 13:30:00,75.04,75.05,74.74,74.77,137634.0,67.1326,67.1416,66.8643,66.8911,137634.0
2022-06-08 14:00:00,74.77,74.81,74.65,74.69,77672.0,66.8911,66.9269,66.7837,66.8195,77672.0
2022-06-08 14:30:00,74.68,74.85,74.6,74.78,88147.0,66.8106,66.9627,66.739,66.9,88147.0
2022-06-08 15:00:00,74.78,74.98,74.73,74.98,126069.0,66.9,67.079,66.8553,67.079,126069.0
2022-06-08 15:30:00,74.98,75.07,74.54,74.63,587245.0,67.079,67.1595,66.6853,66.7658,587245.0
2022-06-09 09:30:00,74.85,75.41,74.52,75.4,448896.0,66.9627,67.4637,66.6674,67.4547,448896.0
2022-06-09 10:00:00,75.4,75.4,74.74,74.75,243710.0,67.4547,67.4547,66.8643,66.8732,243710.0
2022-06-09 10:30:00,74.76,74.83,74.46,74.58,148337.0,66.8821,66.9448,66.6138,66.7211,148337.0
2022-06-09 11:00:00,74.58,74.76,74.44,74.62,78448.0,66.7211,66.8821,66.5959,66.7569,78448.0
2022-06-09 11:30:00,74.63,74.67,74.42,74.52,76199.0,66.7658,66.8016,66.578,66.6674,76199.0
2022-06-09 12:00:00,74.51,74.62,74.39,74.55,148439.0,66.6585,66.7569,66.5511,66.6943,148439.0
2022-06-09 12:30:00,74.55,74.67,74.48,74.65,54019.0,66.6943,66.8016,66.6316,66.7837,54019.0
2022-06-09 13:00:00,74.66,74.69,74.46,74.52,41995.0,66.7927,66.8195,66.6138,66.6674,41995.0
2022-06-09 13:30:00,74.51,74.51,74.29,74.42,80567.0,66.6585,66.6585,66.4617,66.578,80567.0
2022-06-09 14:00:00,74.41,74.41,74.05,74.06,144876.0,66.569,66.569,66.247,66.2559,144876.0
2022-06-09 14:30:00,74.05,74.26,73.9,74.14,164640.0,66.247,66.4348,66.1128,66.3275,164640.0
2022-06-09 15:00:00,74.14,74.14,73.54,73.56,206271.0,66.3275,66.3275,65.7907,65.8086,206271.0
2022-06-09 15:30:00,73.54,73.61,72.84,72.89,825751.0,65.7907,65.8533,65.1645,65.2092,825751.0
2022-06-10 09:30:00,72.55,72.55,71.62,72.17,501500.0,64.905,64.905,64.073,64.5651,501500.0
2022-06-10 10:00:00,72.16,72.17,71.8,71.88,210576.0,64.5561,64.5651,64.2341,64.3056,210576.0
2022-06-10 10:30:00,71.9,72.23,71.86,72.02,219366.0,64.3235,64.6187,64.2877,64.4309,219366.0
2022-06-10 11:00:00,72.0,72.48,71.88,72.33,153401.0,64.413,64.8424,64.3056,64.7082,153401.0
2022-06-10 11:30:00,72.3,72.42,72.17,72.27,145394.0,64.6814,64.7887,64.5651,64.6545,145394.0
2022-06-10 12:00:00,72.28,72.58,72.18,72.34,308324.0,64.6635,64.9319,64.574,64.7172,308324.0
2022-06-10 12:30:00,72.34,72.39,72.18,72.22,136233.0,64.7172,64.7619,64.574,64.6098,136233.0
2022-06-10 13:00:00,72.21,72.3,72.05,72.3,132631.0,64.6009,64.6814,64.4577,64.6814,132631.0
2022-06-10 13:30:00,72.31,72.36,72.06,72.17,173615.0,64.6903,64.735,64.4667,64.5651,173615.0
2022-06-10 14:00:00,72.17,72.46,72.07,72.37,222998.0,64.5651,64.8245,64.4756,64.744,222998.0
2022-06-10 14:30:00,72.37,72.54,72.22,72.47,260863.0,64.744,64.8961,64.6098,64.8335,260863.0
2022-06-10 15:00:00,72.47,72.68,72.31,72.58,265013.0,64.8335,65.0213,64.6903,64.9319,265013.0
2022-06-10 15:30:00,72.58,72.78,72.11,72.15,779302.0,64.9319,65.1108,64.5114,64.5472,779302.0
2022-06-13 09:30:00,71.32,71.58,70.56,70.78,531030.0,63.8046,64.0372,63.1247,63.3215,531030.0
2022-06-13 10:00:00,70.78,70.8,70.1,70.19,312709.0,63.3215,63.3394,62.7132,62.7937,312709.0
2022-06-13 10:30:00,70.19,70.39,69.9,70.01,248061.0,62.7937,62.9726,62.5343,62.6327,248061.0
2022-06-13 11:00:00,70.02,70.18,69.79,70.13,197593.0,62.6416,62.7848,62.4359,62.74,197593.0
2022-06-13 11:30:00,70.11,70.35,69.87,70.08,171415.0,62.7221,62.9368,62.5074,62.6953,171415.0
2022-06-13 12:00:00,70.09,70.21,70.0,70.06,164576.0,62.7042,62.8116,62.6237,62.6774,164576.0
2022-06-13 12:30:00,70.04,70.14,69.82,69.83,185276.0,62.6595,62.749,62.4627,62.4716,185276.0
2022-06-13 13:00:00,69.84,69.89,69.35,69.39,421226.0,62.4806,62.5253,62.0422,62.078,421226.0
2022-06-13 13:30:00,69.39,69.82,69.35,69.65,246735.0,62.078,62.4627,62.0422,62.3106,246735.0
2022-06-13 14:00:00,69.64,69.67,69.18,69.24,213005.0,62.3017,62.3285,61.8901,61.9438,213005.0
2022-06-13 14:30:00,69.24,69.39,69.06,69.11,253116.0,61.9438,62.078,61.7828,61.8275,253116.0
2022-06-13 15:00:00,69.11,69.32,68.96,68.96,623251.0,61.8275,62.0154,61.6933,61.6933,623251.0
2022-06-13 15:30:00,68.96,68.98,68.38,68.76,873684.0,61.6933,61.7112,61.1744,61.5144,873684.0
2022-06-14 09:30:00,68.81,68.88,68.28,68.55,422157.0,61.5591,61.6218,61.085,61.3265,422157.0
2022-06-14 10:00:00,68.56,68.67,67.69,67.7,294578.0,61.3355,61.4339,60.5571,60.5661,294578.0
2022-06-14 10:30:00,67.71,67.72,67.17,67.48,412227.0,60.575,60.584,60.0919,60.3693,412227.0
2022-06-14 11:00:00,67.47,67.56,66.91,67.16,266361.0,60.3603,60.4408,59.8593,60.083,266361.0
2022-06-14 11:30:00,67.15,67.34,66.7,66.71,246141.0,60.074,60.244,59.6715,59.6804,246141.0
2022-06-14 12:00:00,66.69,66.69,66.39,66.42,265792.0,59.6625,59.6625,59.3941,59.421,265792.0
2022-06-14 12:30:00,66.41,66.64,66.24,66.64,360779.0,59.412,59.6178,59.2599,59.6178,360779.0
2022-06-14 13:00:00,66.65,67.13,66.53,66.98,278236.0,59.6267,60.0562,59.5194,59.922,278236.0
2022-06-14 13:30:00,66.97,66.97,66.56,66.62,297945.0,59.913,59.913,59.5462,59.5999,297945.0
2022-06-14 14:00:00,66.62,66.91,66.44,66.45,277729.0,59.5999,59.8593,59.4389,59.4478,277729.0
2022-06-14 14:30:00,66.44,66.44,66.1,66.25,262497.0,59.4389,59.4389,59.1347,59.2689,262497.0
2022-06-14 15:00:00,66.24,66.59,66.14,66.56,409146.0,59.2599,59.5731,59.1705,59.5462,409146.0
2022-06-14 15:30:00,66.56,67.08,66.55,66.82,1108916.0,59.5462,60.0114,59.5373,59.7788,1108916.0
2022-06-15 09:30:00,66.96,67.28,66.72,67.12,605220.0,59.9041,60.1904,59.6894,60.0472,605220.0
2022-06-15 10:00:00,67.09,67.2,66.95,67.15,498574.0,60.0204,60.1188,59.8951,60.074,498574.0
2022-06-15 10:30:00,67.13,67.21,66.43,66.53,342527.0,60.0562,60.1277,59.4299,59.5194,342527.0
2022-06-15 11:00:00,66.49,66.5,65.72,65.88,244206.0,59.4836,59.4925,58.7947,58.9379,244206.0
2022-06-15 11:30:00,65.87,66.02,65.69,65.94,187682.0,58.9289,59.0631,58.7679,58.9916,187682.0
2022-06-15 12:00:00,65.95,66.4,65.9,66.33,160784.0,59.0005,59.4031,58.9558,59.3405,160784.0
2022-06-15 12:30:00,66.33,66.48,66.09,66.12,172130.0,59.3405,59.4747,59.1257,59.1526,172130.0
2022-06-15 13:00:00,66.11,66.3,66.07,66.28,147176.0,59.1436,59.3136,59.1079,59.2957,147176.0
2022-06-15 13:30:00,66.29,66.48,66.18,66.32,174935.0,59.3047,59.4747,59.2063,59.3315,174935.0
2022-06-15 14:00:00,66.34,66.77,65.96,66.04,437413.0,59.3494,59.7341,59.0094,59.081,437413.0
2022-06-15 14:30:00,66.04,67.17,65.74,66.69,540913.0,59.081,60.0919,58.8126,59.6625,540913.0
2022-06-15 15:00:00,66.7,67.32,66.68,67.28,364453.0,59.6715,60.2261,59.6536,60.1904,364453.0
2022-06-15 15:30:00,67.26,67.46,66.46,66.57,873441.0,60.1725,60.3514,59.4568,59.5552,873441.0
2022-06-16 09:30:00,65.82,66.0,64.94,65.5,440216.0,58.8842,59.0452,58.0969,58.5979,440216.0
2022-06-16 10:00:00,65.51,66.19,65.39,66.13,291224.0,58.6069,59.2152,58.4995,59.1615,291224.0
2022-06-16 10:30:00,66.12,66.19,65.74,65.9,358393.0,59.1526,59.2152,58.8126,58.9558,358393.0
2022-06-16 11:00:00,65.9,66.22,65.74,66.15,269798.0,58.9558,59.242,58.8126,59.1794,269798.0
2022-06-16 11:30:00,66.15,66.16,65.71,65.9,191085.0,59.1794,59.1884,58.7858,58.9558,191085.0
2022-06-16 12:00:00,65.9,65.91,65.58,65.78,140905.0,58.9558,58.9647,58.6695,58.8484,140905.0
2022-06-16 12:30:00,65.78,65.82,65.58,65.67,163418.0,58.8484,58.8842,58.6695,58.75,163418.0
2022-06-16 13:00:00,65.68,66.04,65.65,65.97,318744.0,58.759,59.081,58.7321,59.0184,318744.0
2022-06-16 13:30:00,65.96,66.05,65.81,65.9,538803.0,59.0094,59.09,58.8753,58.9558,538803.0
2022-06-16 14:00:00,65.9,66.15,65.89,66.13,400862.0,58.9558,59.1794,58.9468,59.1615,400862.0
2022-06-16 14:30:00,66.12,66.28,65.91,66.0,366395.0,59.1526,59.2957,58.9647,59.0452,366395.0
2022-06-16 15:00:00,65.99,66.29,65.97,66.17,307163.0,59.0363,59.3047,59.0184,59.1973,307163.0
2022-06-16 15:30:00,66.17,66.29,65.91,66.28,1140497.0,59.1973,59.3047,58.9647,59.2957,1140497.0
2022-06-17 09:30:00,66.4,66.61,65.72,65.96,1464379.0,59.4031,59.591,58.7947,59.0094,1464379.0
2022-06-17 10:00:00,65.97,66.02,65.26,65.36,187104.0,59.0184,59.0631,58.3832,58.4727,187104.0
2022-06-17 10:30:00,65.37,65.44,64.79,64.9,267420.0,58.4816,58.5442,57.9627,58.0611,267420.0
2022-06-17 11:00:00,64.88,65.44,64.86,65.37,225266.0,58.0433,58.5442,58.0254,58.4816,225266.0
2022-06-17 11:30:00,65.37,65.52,65.1,65.18,174991.0,58.4816,58.6158,58.2401,58.3116,174991.0
2022-06-17 12:00:00,65.17,65.25,65.03,65.2,252727.0,58.3027,58.3743,58.1774,58.3295,252727.0
2022-06-17 12:30:00,65.21,65.22,64.8,64.88,198991.0,58.3385,58.3474,57.9717,58.0433,198991.0
2022-06-17 13:00:00,64.89,65.38,64.88,65.21,181051.0,58.0522,58.4906,58.0433,58.3385,181051.0
2022-06-17 13:30:00,65.22,65.6,65.1,65.54,548784.0,58.3474,58.6874,58.2401,58.6337,548784.0
2022-06-17 14:00:00,65.55,65.72,65.4,65.43,270023.0,58.6427,58.7947,58.5085,58.5353,270023.0
2022-06-17 14:30:00,65.41,65.81,65.39,65.55,256355.0,58.5174,58.8753,58.4995,58.6427,256355.0
2022-06-17 15:00:00,65.55,65.71,65.13,65.37,428188.0,58.6427,58.7858,58.2669,58.4816,428188.0
2022-06-17 15:30:00,65.37,65.53,65.14,65.37,860080.0,58.4816,58.6248,58.2759,58.4816,860080.0
2022-06-21 09:30:00,65.75,66.35,65.58,65.82,427481.0,58.8216,59.3584,58.6695,58.8842,427481.0
2022-06-21 10:00:00,65.82,66.14,65.75,66.13,245924.0,58.8842,59.1705,58.8216,59.1615,245924.0
2022-06-21 10:30:00,66.14,66.48,66.09,66.42,357506.0,59.1705,59.4747,59.1257,59.421,357506.0
2022-06-21 11:00:00,66.4,66.62,66.35,66.59,219857.0,59.4031,59.5999,59.3584,59.5731,219857.0
2022-06-21 11:30:00,66.58,66.82,66.54,66.54,224450.0,59.5641,59.7788,59.5283,59.5283,224450.0
2022-06-21 12:00:00,66.56,66.8,66.56,66.76,141664.0,59.5462,59.7609,59.5462,59.7251,141664.0
2022-06-21 12:30:00,66.74,66.78,66.62,66.78,149900.0,59.7073,59.743,59.5999,59.743,149900.0
2022-06-21 13:00:00,66.8,67.0,66.78,66.9,141472.0,59.7609,59.9399,59.743,59.8504,141472.0
2022-06-21 13:30:00,66.91,67.01,66.86,66.88,522816.0,59.8593,59.9488,59.8146,59.8325,522816.0
2022-06-21 14:00:00,66.88,67.27,66.82,67.2,366321.0,59.8325,60.1814,59.7788,60.1188,366321.0
2022-06-21 14:30:00,67.21,67.41,67.12,67.38,295215.0,60.1277,60.3067,60.0472,60.2798,295215.0
2022-06-21 15:00:00,67.37,67.43,67.27,67.31,432527.0,60.2709,60.3245,60.1814,60.2172,432527.0
2022-06-21 15:30:00,67.32,67.37,67.12,67.16,917053.0,60.2261,60.2709,60.0472,60.083,917053.0
2022-06-22 09:30:00,66.7,67.76,66.65,67.48,433039.0,59.6715,60.6198,59.6267,60.3693,433039.0
2022-06-22 10:00:00,67.49,67.81,67.34,67.71,371727.0,60.3782,60.6645,60.244,60.575,371727.0
2022-06-22 10:30:00,67.71,67.8,67.53,67.68,217841.0,60.575,60.6556,60.414,60.5482,217841.0
2022-06-22 11:00:00,67.67,68.11,67.41,67.94,300017.0,60.5393,60.9329,60.3067,60.7808,300017.0
2022-06-22 11:30:00,67.94,68.09,67.86,67.89,174293.0,60.7808,60.915,60.7092,60.7361,174293.0
2022-06-22 12:00:00,67.9,68.18,67.88,68.03,188015.0,60.745,60.9955,60.7271,60.8613,188015.0
2022-06-22 12:30:00,68.03,68.24,68.02,68.09,176243.0,60.8613,61.0492,60.8524,60.915,176243.0
2022-06-22 13:00:00,68.1,68.1,67.77,67.83,446990.0,60.9239,60.9239,60.6287,60.6824,446990.0
2022-06-22 13:30:00,67.83,67.84,67.63,67.81,111900.0,60.6824,60.6913,60.5035,60.6645,111900.0
2022-06-22 14:00:00,67.82,68.06,67.77,67.86,195330.0,60.6734,60.8882,60.6287,60.7092,195330.0
2022-06-22 14:30:00,67.86,68.14,67.85,68.14,201709.0,60.7092,60.9597,60.7003,60.9597,201709.0
2022-06-22 15:00:00,68.14,68.2,67.96,68.01,197610.0,60.9597,61.0134,60.7987,60.8434,197610.0
2022-06-22 15:30:00,68.01,68.16,67.64,67.65,733174.0,60.8434,60.9776,60.5124,60.5214,733174.0
2022-06-23 09:30:00,68.12,68.78,67.89,68.59,328200.0,60.9418,61.5323,60.7361,61.3623,328200.0
2022-06-23 10:00:00,68.6,68.83,68.33,68.7,258754.0,61.3713,61.577,61.1297,61.4607,258754.0
2022-06-23 10:30:00,68.71,68.94,68.61,68.94,285378.0,61.4697,61.6754,61.3802,61.6754,285378.0
2022-06-23 11:00:00,68.93,69.06,68.76,68.76,185063.0,61.6665,61.7828,61.5144,61.5144,185063.0
2022-06-23 11:30:00,68.77,68.79,68.28,68.33,157296.0,61.5233,61.5412,61.085,61.1297,157296.0
2022-06-23 12:00:00,68.35,68.63,68.29,68.45,176905.0,61.1476,61.3981,61.0939,61.2371,176905.0
2022-06-23 12:30:00,68.45,68.87,68.44,68.75,223448.0,61.2371,61.6128,61.2281,61.5054,223448.0
2022-06-23 13:00:00,68.74,68.82,68.63,68.66,143665.0,61.4965,61.5681,61.3981,61.4249,143665.0
2022-06-23 13:30:00,68.66,68.82,68.57,68.81,141896.0,61.4249,61.5681,61.3444,61.5591,141896.0
2022-06-23 14:00:00,68.81,68.93,68.77,68.9,183908.0,61.5591,61.6665,61.5233,61.6396,183908.0
2022-06-23 14:30:00,68.9,69.03,68.87,68.92,136206.0,61.6396,61.7559,61.6128,61.6575,136206.0
2022-06-23 15:00:00,68.92,68.97,68.78,68.92,174547.0,61.6575,61.7023,61.5323,61.6575,174547.0
2022-06-23 15:30:00,68.92,69.43,68.91,69.27,816473.0,61.6575,62.1138,61.6486,61.9707,816473.0
2022-06-24 09:30:00,69.7,69.8,69.25,69.53,255944.0,62.3553,62.4448,61.9528,62.2033,255944.0
2022-06-24 10:00:00,69.55,69.8,69.42,69.48,203145.0,62.2211,62.4448,62.1048,62.1585,203145.0
2022-06-24 10:30:00,69.49,69.59,69.31,69.41,149444.0,62.1675,62.2569,62.0064,62.0959,149444.0
2022-06-24 11:00:00,69.4,69.65,69.3,69.61,110469.0,62.087,62.3106,61.9975,62.2748,110469.0
2022-06-24 11:30:00,69.61,69.73,69.51,69.65,87636.0,62.2748,62.3822,62.1854,62.3106,87636.0
2022-06-24 12:00:00,69.65,70.0,69.63,69.79,110251.0,62.3106,62.6237,62.2927,62.4359,110251.0
2022-06-24 12:30:00,69.8,69.93,69.75,69.86,129817.0,62.4448,62.5611,62.4001,62.4985,129817.0
2022-06-24 13:00:00,69.86,69.93,69.65,69.84,116421.0,62.4985,62.5611,62.3106,62.4806,116421.0
2022-06-24 13:30:00,69.84,69.97,69.77,69.78,121776.0,62.4806,62.5969,62.418,62.4269,121776.0
2022-06-24 14:00:00,69.78,69.9,69.7,69.78,228759.0,62.4269,62.5343,62.3553,62.4269,228759.0
2022-06-24 14:30:00,69.79,69.97,69.76,69.94,118832.0,62.4359,62.5969,62.409,62.5701,118832.0
2022-06-24 15:00:00,69.95,70.02,69.89,69.93,209182.0,62.579,62.6416,62.5253,62.5611,209182.0
2022-06-24 15:30:00,69.92,70.04,69.66,69.85,872417.0,62.5522,62.6595,62.3196,62.4895,872417.0
2022-06-27 09:30:00,69.39,70.02,69.29,69.55,323850.0,62.078,62.6416,61.9885,62.2211,323850.0
2022-06-27 10:00:00,69.55,70.25,69.45,70.12,269343.0,62.2211,62.8474,62.1317,62.7311,269343.0
2022-06-27 10:30:00,70.11,70.23,69.97,70.09,152402.0,62.7221,62.8295,62.5969,62.7042,152402.0
2022-06-27 11:00:00,70.11,70.36,69.92,70.27,169187.0,62.7221,62.9458,62.5522,62.8653,169187.0
2022-06-27 11:30:00,70.28,70.58,70.26,70.56,146724.0,62.8742,63.1426,62.8563,63.1247,146724.0
2022-06-27 12:00:00,70.56,70.68,70.51,70.54,105623.0,63.1247,63.2321,63.08,63.1068,105623.0
2022-06-27 12:30:00,70.54,70.6,70.45,70.49,116864.0,63.1068,63.1605,63.0263,63.0621,116864.0
2022-06-27 13:00:00,70.5,70.5,70.21,70.38,110971.0,63.071,63.071,62.8116,62.9637,110971.0
2022-06-27 13:30:00,70.38,70.46,70.24,70.34,161433.0,62.9637,63.0353,62.8384,62.9279,161433.0
2022-06-27 14:00:00,70.34,70.36,70.19,70.21,110029.0,62.9279,62.9458,62.7937,62.8116,110029.0
2022-06-27 14:30:00,70.21,70.28,70.16,70.17,148406.0,62.8116,62.8742,62.7669,62.7758,148406.0
2022-06-27 15:00:00,70.16,70.4,70.02,70.38,218356.0,62.7669,62.9816,62.6416,62.9637,218356.0
2022-06-27 15:30:00,70.38,70.45,70.23,70.38,557529.0,62.9637,63.0263,62.8295,62.9637,557529.0
2022-06-28 09:30:00,70.71,71.3,70.55,71.2,272999.0,63.2589,63.7867,63.1158,63.6973,272999.0
2022-06-28 10:00:00,71.21,71.3,71.05,71.1,244558.0,63.7062,63.7867,63.5631,63.6078,244558.0
2022-06-28 10:30:00,71.1,71.43,71.09,71.39,163772.0,63.6078,63.903,63.5989,63.8673,163772.0
2022-06-28 11:00:00,71.38,71.38,71.01,71.1,166661.0,63.8583,63.8583,63.5273,63.6078,166661.0
2022-06-28 11:30:00,71.09,71.19,70.91,71.07,210852.0,63.5989,63.6883,63.4378,63.581,210852.0
2022-06-28 12:00:00,71.07,71.22,70.95,71.18,146518.0,63.581,63.7152,63.4736,63.6794,146518.0
2022-06-28 12:30:00,71.17,71.23,71.02,71.09,124009.0,63.6704,63.7241,63.5362,63.5989,124009.0
2022-06-28 13:00:00,71.1,71.11,70.76,70.92,170212.0,63.6078,63.6168,63.3036,63.4468,170212.0
2022-06-28 13:30:00,70.93,71.04,70.84,71.03,169490.0,63.4557,63.5541,63.3752,63.5452,169490.0
2022-06-28 14:00:00,71.03,71.09,70.71,70.86,184908.0,63.5452,63.5989,63.2589,63.3931,184908.0
2022-06-28 14:30:00,70.86,70.86,70.62,70.7,139531.0,63.3931,63.3931,63.1784,63.25,139531.0
2022-06-28 15:00:00,70.7,70.9,70.65,70.84,183640.0,63.25,63.4289,63.2052,63.3752,183640.0
2022-06-28 15:30:00,70.83,70.83,70.56,70.65,481506.0,63.3663,63.3663,63.1247,63.2052,481506.0
2022-06-29 09:30:00,70.86,71.31,70.85,71.07,308670.0,63.3931,63.7957,63.3842,63.581,308670.0
2022-06-29 10:00:00,71.12,71.16,70.65,70.89,187849.0,63.6257,63.6615,63.2052,63.4199,187849.0
2022-06-29 10:30:00,70.89,70.97,70.59,70.63,186705.0,63.4199,63.4915,63.1516,63.1873,186705.0
2022-06-29 11:00:00,70.63,70.74,70.37,70.4,150585.0,63.1873,63.2858,62.9547,62.9816,150585.0
2022-06-29 11:30:00,70.41,70.57,70.34,70.47,125356.0,62.9905,63.1337,62.9279,63.0442,125356.0
2022-06-29 12:00:00,70.46,70.76,70.4,70.49,120488.0,63.0353,63.3036,62.9816,63.0621,120488.0
2022-06-29 12:30:00,70.5,70.7,70.5,70.66,116372.0,63.071,63.25,63.071,63.2142,116372.0
2022-06-29 13:00:00,70.66,70.67,70.43,70.54,105768.0,63.2142,63.2231,63.0084,63.1068,105768.0
2022-06-29 13:30:00,70.55,70.77,70.38,70.77,98016.0,63.1158,63.3126,62.9637,63.3126,98016.0
2022-06-29 14:00:00,70.78,70.88,70.68,70.75,89759.0,63.3215,63.411,63.2321,63.2947,89759.0
2022-06-29 14:30:00,70.77,70.8,70.57,70.62,71315.0,63.3126,63.3394,63.1337,63.1784,71315.0
2022-06-29 15:00:00,70.62,70.82,70.51,70.81,130240.0,63.1784,63.3573,63.08,63.3484,130240.0
2022-06-29 15:30:00,70.8,70.81,70.6,70.68,361286.0,63.3394,63.3484,63.1605,63.2321,361286.0
2022-06-30 09:30:00,70.33,70.92,70.17,70.8,411101.0,62.919,63.4468,62.7758,63.3394,411101.0
2022-06-30 10:00:00,70.78,71.36,70.71,70.94,156414.0,63.3215,63.8404,63.2589,63.4647,156414.0
2022-06-30 10:30:00,70.93,71.35,70.93,71.19,214323.0,63.4557,63.8315,63.4557,63.6883,214323.0
2022-06-30 11:00:00,71.19,71.23,70.7,70.85,140940.0,63.6883,63.7241,63.25,63.3842,140940.0
2022-06-30 11:30:00,70.85,71.03,70.81,71.01,109627.0,63.3842,63.5452,63.3484,63.5273,109627.0
2022-06-30 12:00:00,71.01,71.32,70.91,71.32,97910.0,63.5273,63.8046,63.4378,63.8046,97910.0
2022-06-30 12:30:00,71.34,71.41,71.21,71.37,101696.0,63.8225,63.8852,63.7062,63.8494,101696.0
2022-06-30 13:00:00,71.38,71.58,71.27,71.55,138296.0,63.8583,64.0372,63.7599,64.0104,138296.0
2022-06-30 13:30:00,71.54,71.7,71.53,71.66,142460.0,64.0015,64.1446,63.9925,64.1088,142460.0
2022-06-30 14:00:00,71.66,71.67,71.16,71.39,200140.0,64.1088,64.1178,63.6615,63.8673,200140.0
2022-06-30 14:30:00,71.39,71.48,71.19,71.32,230778.0,63.8673,63.9478,63.6883,63.8046,230778.0
2022-06-30 15:00:00,71.32,71.35,71.03,71.31,208849.0,63.8046,63.8315,63.5452,63.7957,208849.0
2022-06-30 15:30:00,71.34,71.59,70.98,71.36,787017.0,63.8225,64.0462,63.5005,63.8404,787017.0
2022-07-01 09:30:00,71.75,72.27,71.44,71.82,345132.0,64.1893,64.6545,63.912,64.2519,345132.0
2022-07-01 10:00:00,71.83,72.0,71.5,71.98,189711.0,64.2609,64.413,63.9657,64.3951,189711.0
2022-07-01 10:30:00,71.97,72.49,71.96,72.41,208479.0,64.3861,64.8513,64.3772,64.7798,208479.0
2022-07-01 11:00:00,72.39,72.73,72.34,72.5,176728.0,64.7619,65.0661,64.7172,64.8603,176728.0
2022-07-01 11:30:00,72.51,72.82,72.45,72.57,259065.0,64.8692,65.1466,64.8156,64.9229,259065.0
2022-07-01 12:00:00,72.59,72.73,72.46,72.7,205012.0,64.9408,65.0661,64.8245,65.0392,205012.0
2022-07-01 12:30:00,72.69,72.83,72.61,72.61,295798.0,65.0303,65.1555,64.9587,64.9587,295798.0
2022-07-01 13:00:00,72.59,72.79,72.59,72.76,187391.0,64.9408,65.1197,64.9408,65.0929,187391.0
2022-07-01 13:30:00,72.76,73.04,72.74,72.91,172488.0,65.0929,65.3434,65.075,65.2271,172488.0
2022-07-01 14:00:00,72.91,73.04,72.73,72.97,157873.0,65.2271,65.3434,65.0661,65.2808,157873.0
2022-07-01 14:30:00,72.97,73.15,72.86,72.96,173044.0,65.2808,65.4418,65.1824,65.2718,173044.0
2022-07-01 15:00:00,72.97,73.13,72.81,72.9,180667.0,65.2808,65.4239,65.1376,65.2181,180667.0
2022-07-01 15:30:00,72.91,73.24,72.89,73.14,567162.0,65.2271,65.5223,65.2092,65.4329,567162.0
2022-07-05 09:30:00,72.92,73.03,71.69,71.75,280650.0,65.236,65.3344,64.1356,64.1893,280650.0
2022-07-05 10:00:00,71.73,71.81,71.1,71.2,208829.0,64.1714,64.243,63.6078,63.6973,208829.0
2022-07-05 10:30:00,71.25,71.35,70.29,70.41,199750.0,63.742,63.8315,62.8832,62.9905,199750.0
2022-07-05 11:00:00,70.4,70.65,70.16,70.52,635578.0,62.9816,63.2052,62.7669,63.0889,635578.0
2022-07-05 11:30:00,70.52,71.05,70.22,71.04,432158.0,63.0889,63.5631,62.8205,63.5541,432158.0
2022-07-05 12:00:00,71.06,71.17,70.57,70.57,240463.0,63.572,63.6704,63.1337,63.1337,240463.0
2022-07-05 12:30:00,70.56,70.64,70.28,70.35,207639.0,63.1247,63.1963,62.8742,62.9368,207639.0
2022-07-05 13:00:00,70.34,70.39,70.1,70.19,306152.0,62.9279,62.9726,62.7132,62.7937,306152.0
2022-07-05 13:30:00,70.2,70.28,69.85,70.23,332771.0,62.8027,62.8742,62.4895,62.8295,332771.0
2022-07-05 14:00:00,70.22,70.57,70.21,70.54,175924.0,62.8205,63.1337,62.8116,63.1068,175924.0
2022-07-05 14:30:00,70.56,70.72,70.48,70.6,176334.0,63.1247,63.2679,63.0532,63.1605,176334.0
2022-07-05 15:00:00,70.61,71.05,70.61,70.82,245413.0,63.1695,63.5631,63.1695,63.3573,245413.0
2022-07-05 15:30:00,70.81,70.95,70.62,70.84,695822.0,63.3484,63.4736,63.1784,63.3752,695822.0
2022-07-06 09:30:00,71.07,71.59,70.96,71.13,277121.0,63.581,64.0462,63.4826,63.6347,277121.0
2022-07-06 10:00:00,71.13,71.51,71.02,71.46,156873.0,63.6347,63.9746,63.5362,63.9299,156873.0
2022-07-06 10:30:00,71.46,71.5,70.78,70.88,92146.0,63.9299,63.9657,63.3215,63.411,92146.0
2022-07-06 11:00:00,70.9,71.07,70.64,71.04,84827.0,63.4289,63.581,63.1963,63.5541,84827.0
2022-07-06 11:30:00,71.03,71.17,70.94,71.15,119030.0,63.5452,63.6704,63.4647,63.6525,119030.0
2022-07-06 12:00:00,71.17,71.18,70.95,71.18,189267.0,63.6704,63.6794,63.4736,63.6794,189267.0
2022-07-06 12:30:00,71.17,71.34,71.14,71.31,95925.0,63.6704,63.8225,63.6436,63.7957,95925.0
2022-07-06 13:00:00,71.32,71.47,71.32,71.38,116340.0,63.8046,63.9388,63.8046,63.8583,116340.0
2022-07-06 13:30:00,71.37,71.61,71.36,71.56,91217.0,63.8494,64.0641,63.8404,64.0193,91217.0
2022-07-06 14:00:00,71.55,71.78,71.45,71.76,203312.0,64.0104,64.2162,63.9209,64.1983,203312.0
2022-07-06 14:30:00,71.76,72.22,71.73,71.8,159031.0,64.1983,64.6098,64.1714,64.2341,159031.0
2022-07-06 15:00:00,71.79,71.85,71.57,71.84,159857.0,64.2251,64.2788,64.0283,64.2698,159857.0
2022-07-06 15:30:00,71.84,71.84,71.36,71.49,601655.0,64.2698,64.2698,63.8404,63.9567,601655.0
2022-07-07 09:30:00,71.64,72.05,71.38,71.78,206062.0,64.0909,64.4577,63.8583,64.2162,206062.0
2022-07-07 10:00:00,71.8,71.98,71.41,71.94,124364.0,64.2341,64.3951,63.8852,64.3593,124364.0
2022-07-07 10:30:00,71.95,72.08,71.58,71.59,154621.0,64.3682,64.4845,64.0372,64.0462,154621.0
2022-07-07 11:00:00,71.56,71.76,71.48,71.48,84461.0,64.0193,64.1983,63.9478,63.9478,84461.0
2022-07-07 11:30:00,71.48,71.64,71.39,71.41,77594.0,63.9478,64.0909,63.8673,63.8852,77594.0
2022-07-07 12:00:00,71.4,71.48,71.33,71.34,94096.0,63.8762,63.9478,63.8136,63.8225,94096.0
2022-07-07 12:30:00,71.35,71.41,71.2,71.31,135500.0,63.8315,63.8852,63.6973,63.7957,135500.0
2022-07-07 13:00:00,71.3,71.32,71.11,71.21,72547.0,63.7867,63.8046,63.6168,63.7062,72547.0
2022-07-07 13:30:00,71.23,71.42,71.21,71.31,85132.0,63.7241,63.8941,63.7062,63.7957,85132.0
2022-07-07 14:00:00,71.31,71.38,71.26,71.3,80938.0,63.7957,63.8583,63.751,63.7867,80938.0
2022-07-07 14:30:00,71.29,71.4,71.21,71.36,86861.0,63.7778,63.8762,63.7062,63.8404,86861.0
2022-07-07 15:00:00,71.36,71.66,71.35,71.48,166927.0,63.8404,64.1088,63.8315,63.9478,166927.0
2022-07-07 15:30:00,71.48,71.49,71.24,71.27,408209.0,63.9478,63.9567,63.7331,63.7599,408209.0
2022-07-08 09:30:00,71.29,71.53,71.03,71.27,166124.0,63.7778,63.9925,63.5452,63.7599,166124.0
2022-07-08 10:00:00,71.27,71.27,70.99,71.2,163615.0,63.7599,63.7599,63.5094,63.6973,163615.0
2022-07-08 10:30:00,71.17,71.21,70.85,71.01,139690.0,63.6704,63.7062,63.3842,63.5273,139690.0
2022-07-08 11:00:00,71.0,71.11,70.81,70.98,129301.0,63.5184,63.6168,63.3484,63.5005,129301.0
2022-07-08 11:30:00,70.97,71.22,70.97,71.03,101600.0,63.4915,63.7152,63.4915,63.5452,101600.0
2022-07-08 12:00:00,71.03,71.21,70.93,71.2,134064.0,63.5452,63.7062,63.4557,63.6973,134064.0
2022-07-08 12:30:00,71.23,71.26,71.0,71.0,88843.0,63.7241,63.751,63.5184,63.5184,88843.0
2022-07-08 13:00:00,71.0,71.12,70.99,71.09,75011.0,63.5184,63.6257,63.5094,63.5989,75011.0
2022-07-08 13:30:00,71.09,71.1,70.97,71.04,85932.0,63.5989,63.6078,63.4915,63.5541,85932.0
2022-07-08 14:00:00,71.05,71.15,71.01,71.12,82245.0,63.5631,63.6525,63.5273,63.6257,82245.0
2022-07-08 14:30:00,71.12,71.34,71.06,71.34,130439.0,63.6257,63.8225,63.572,63.8225,130439.0
2022-07-08 15:00:00,71.35,71.44,71.3,71.34,93382.0,63.8315,63.912,63.7867,63.8225,93382.0
2022-07-08 15:30:00,71.33,71.36,71.12,71.18,533733.0,63.8136,63.8404,63.6257,63.6794,533733.0
2022-07-11 09:30:00,71.0,71.76,71.0,71.59,343079.0,63.5184,64.1983,63.5184,64.0462,343079.0
2022-07-11 10:00:00,71.59,71.59,70.93,70.97,141100.0,64.0462,64.0462,63.4557,63.4915,141100.0
2022-07-11 10:30:00,71.02,71.08,70.9,71.08,152416.0,63.5362,63.5899,63.4289,63.5899,152416.0
2022-07-11 11:00:00,71.09,71.33,71.05,71.27,82949.0,63.5989,63.8136,63.5631,63.7599,82949.0
2022-07-11 11:30:00,71.25,71.28,70.94,71.08,70642.0,63.742,63.7688,63.4647,63.5899,70642.0
2022-07-11 12:00:00,71.08,71.27,71.06,71.24,77772.0,63.5899,63.7599,63.572,63.7331,77772.0
2022-07-11 12:30:00,71.23,71.46,71.23,71.41,69634.0,63.7241,63.9299,63.7241,63.8852,69634.0
2022-07-11 13:00:00,71.42,71.57,71.38,71.5,60989.0,63.8941,64.0283,63.8583,63.9657,60989.0
2022-07-11 13:30:00,71.51,71.72,71.49,71.64,77942.0,63.9746,64.1625,63.9567,64.0909,77942.0
2022-07-11 14:00:00,71.64,71.64,71.42,71.6,86219.0,64.0909,64.0909,63.8941,64.0551,86219.0
2022-07-11 14:30:00,71.6,71.76,71.6,71.62,72269.0,64.0551,64.1983,64.0551,64.073,72269.0
2022-07-11 15:00:00,71.62,71.66,71.46,71.53,143144.0,64.073,64.1088,63.9299,63.9925,143144.0
2022-07-11 15:30:00,71.51,71.79,71.48,71.78,328831.0,63.9746,64.2251,63.9478,64.2162,328831.0
2022-07-12 09:30:00,71.56,72.33,71.34,72.32,231063.0,64.0193,64.7082,63.8225,64.6993,231063.0
2022-07-12 10:00:00,72.32,72.44,72.1,72.24,167563.0,64.6993,64.8066,64.5024,64.6277,167563.0
2022-07-12 10:30:00,72.24,72.53,72.1,72.31,185080.0,64.6277,64.8871,64.5024,64.6903,185080.0
2022-07-12 11:00:00,72.3,72.43,72.14,72.36,187797.0,64.6814,64.7977,64.5382,64.735,187797.0
2022-07-12 11:30:00,72.35,72.42,72.15,72.26,139954.0,64.7261,64.7887,64.5472,64.6456,139954.0
2022-07-12 12:00:00,72.27,72.45,72.17,72.43,153627.0,64.6545,64.8156,64.5651,64.7977,153627.0
2022-07-12 12:30:00,72.44,72.46,72.29,72.4,128727.0,64.8066,64.8245,64.6724,64.7708,128727.0
2022-07-12 13:00:00,72.42,72.43,72.17,72.3,151371.0,64.7887,64.7977,64.5651,64.6814,151371.0
2022-07-12 13:30:00,72.31,72.35,72.2,72.31,88960.0,64.6903,64.7261,64.5919,64.6903,88960.0
2022-07-12 14:00:00,72.31,72.33,72.18,72.24,114688.0,64.6903,64.7082,64.574,64.6277,114688.0
2022-07-12 14:30:00,72.24,72.34,72.22,72.25,146060.0,64.6277,64.7172,64.6098,64.6366,146060.0
2022-07-12 15:00:00,72.24,72.24,71.92,71.94,207699.0,64.6277,64.6277,64.3414,64.3593,207699.0
2022-07-12 15:30:00,71.93,72.07,71.65,72.0,662757.0,64.3504,64.4756,64.0999,64.413,662757.0
2022-07-13 09:30:00,71.42,72.02,71.34,71.78,256245.0,63.8941,64.4309,63.8225,64.2162,256245.0
2022-07-13 10:00:00,71.79,71.79,71.28,71.54,203349.0,64.2251,64.2251,63.7688,64.0015,203349.0
2022-07-13 10:30:00,71.53,71.79,71.38,71.57,244749.0,63.9925,64.2251,63.8583,64.0283,244749.0
2022-07-13 11:00:00,71.58,71.74,71.53,71.58,155367.0,64.0372,64.1804,63.9925,64.0372,155367.0
2022-07-13 11:30:00,71.56,71.74,71.47,71.67,105976.0,64.0193,64.1804,63.9388,64.1178,105976.0
2022-07-13 12:00:00,71.67,71.9,71.66,71.88,95859.0,64.1178,64.3235,64.1088,64.3056,95859.0
2022-07-13 12:30:00,71.89,71.99,71.82,71.96,116100.0,64.3146,64.404,64.2519,64.3772,116100.0
2022-07-13 13:00:00,71.97,72.18,71.79,71.84,132268.0,64.3861,64.574,64.2251,64.2698,132268.0
2022-07-13 13:30:00,71.84,71.97,71.75,71.87,196631.0,64.2698,64.3861,64.1893,64.2967,196631.0
2022-07-13 14:00:00,71.86,71.87,71.57,71.72,156286.0,64.2877,64.2967,64.0283,64.1625,156286.0
2022-07-13 14:30:00,71.75,71.9,71.64,71.83,169462.0,64.1893,64.3235,64.0909,64.2609,169462.0
2022-07-13 15:00:00,71.84,71.85,71.55,71.57,131102.0,64.2698,64.2788,64.0104,64.0283,131102.0
2022-07-13 15:30:00,71.59,71.6,71.18,71.19,438114.0,64.0462,64.0551,63.6794,63.6883,438114.0
2022-07-14 09:30:00,69.95,70.91,69.92,70.73,229652.0,62.579,63.4378,62.5522,63.2768,229652.0
2022-07-14 10:00:00,70.74,70.89,70.57,70.73,113597.0,63.2858,63.4199,63.1337,63.2768,113597.0
2022-07-14 10:30:00,70.73,70.88,70.56,70.66,97745.0,63.2768,63.411,63.1247,63.2142,97745.0
2022-07-14 11:00:00,70.67,71.06,70.62,71.05,98216.0,63.2231,63.572,63.1784,63.5631,98216.0
2022-07-14 11:30:00,71.03,71.47,71.01,71.37,126271.0,63.5452,63.9388,63.5273,63.8494,126271.0
2022-07-14 12:00:00,71.4,71.51,71.31,71.36,92998.0,63.8762,63.9746,63.7957,63.8404,92998.0
2022-07-14 12:30:00,71.37,71.47,71.27,71.4,94623.0,63.8494,63.9388,63.7599,63.8762,94623.0
2022-07-14 13:00:00,71.4,71.54,71.2,71.45,113772.0,63.8762,64.0015,63.6973,63.9209,113772.0
2022-07-14 13:30:00,71.45,71.47,71.29,71.44,181300.0,63.9209,63.9388,63.7778,63.912,181300.0
2022-07-14 14:00:00,71.45,71.78,71.42,71.78,114630.0,63.9209,64.2162,63.8941,64.2162,114630.0
2022-07-14 14:30:00,71.77,71.83,71.69,71.79,100676.0,64.2072,64.2609,64.1356,64.2251,100676.0
2022-07-14 15:00:00,71.81,71.88,71.72,71.81,117459.0,64.243,64.3056,64.1625,64.243,117459.0
2022-07-14 15:30:00,71.82,71.96,71.6,71.86,489390.0,64.2519,64.3772,64.0551,64.2877,489390.0
2022-07-15 09:30:00,72.43,72.48,71.44,71.96,371791.0,64.7977,64.8424,63.912,64.3772,371791.0
2022-07-15 10:00:00,71.97,72.39,71.96,72.19,303266.0,64.3861,64.7619,64.3772,64.583,303266.0
2022-07-15 10:30:00,72.16,72.4,72.14,72.29,165050.0,64.5561,64.7708,64.5382,64.6724,165050.0
2022-07-15 11:00:00,72.3,72.49,72.29,72.44,129952.0,64.6814,64.8513,64.6724,64.8066,129952.0
2022-07-15 11:30:00,72.45,72.48,72.2,72.25,64732.0,64.8156,64.8424,64.5919,64.6366,64732.0
2022-07-15 12:00:00,72.25,72.42,72.23,72.33,84081.0,64.6366,64.7887,64.6187,64.7082,84081.0
2022-07-15 12:30:00,72.32,72.32,72.07,72.08,85365.0,64.6993,64.6993,64.4756,64.4845,85365.0
2022-07-15 13:00:00,72.08,72.29,72.07,72.28,95864.0,64.4845,64.6724,64.4756,64.6635,95864.0
2022-07-15 13:30:00,72.26,72.27,72.07,72.07,113258.0,64.6456,64.6545,64.4756,64.4756,113258.0
2022-07-15 14:00:00,72.06,72.23,71.92,72.2,101805.0,64.4667,64.6187,64.3414,64.5919,101805.0
2022-07-15 14:30:00,72.21,72.25,72.06,72.18,79311.0,64.6009,64.6366,64.4667,64.574,79311.0
2022-07-15 15:00:00,72.17,72.35,72.17,72.26,138201.0,64.5651,64.7261,64.5651,64.6456,138201.0
2022-07-15 15:30:00,72.26,72.36,72.12,72.31,426932.0,64.6456,64.735,64.5203,64.6903,426932.0
2022-07-18 09:30:00,72.18,72.3,71.49,71.53,278945.0,64.574,64.6814,63.9567,63.9925,278945.0
2022-07-18 10:00:00,71.56,72.15,71.52,71.92,174284.0,64.0193,64.5472,63.9836,64.3414,174284.0
2022-07-18 10:30:00,71.91,72.05,71.82,71.89,98640.0,64.3325,64.4577,64.2519,64.3146,98640.0
2022-07-18 11:00:00,71.89,71.93,71.65,71.67,92117.0,64.3146,64.3504,64.0999,64.1178,92117.0
2022-07-18 11:30:00,71.68,71.79,71.47,71.49,92350.0,64.1267,64.2251,63.9388,63.9567,92350.0
2022-07-18 12:00:00,71.48,71.58,71.39,71.49,60819.0,63.9478,64.0372,63.8673,63.9567,60819.0
2022-07-18 12:30:00,71.51,71.66,71.48,71.52,59138.0,63.9746,64.1088,63.9478,63.9836,59138.0
2022-07-18 13:00:00,71.52,71.62,71.4,71.53,74656.0,63.9836,64.073,63.8762,63.9925,74656.0
2022-07-18 13:30:00,71.53,71.9,71.52,71.81,132070.0,63.9925,64.3235,63.9836,64.243,132070.0
2022-07-18 14:00:00,71.82,72.06,71.82,71.97,122949.0,64.2519,64.4667,64.2519,64.3861,122949.0
2022-07-18 14:30:00,71.95,72.18,71.93,72.07,133755.0,64.3682,64.574,64.3504,64.4756,133755.0
2022-07-18 15:00:00,72.07,72.17,72.0,72.01,207912.0,64.4756,64.5651,64.413,64.4219,207912.0
2022-07-18 15:30:00,72.01,72.02,71.65,71.69,646801.0,64.4219,64.4309,64.0999,64.1356,646801.0
2022-07-19 09:30:00,72.07,72.26,71.71,72.02,221245.0,64.4756,64.6456,64.1535,64.4309,221245.0
2022-07-19 10:00:00,72.02,72.29,71.98,72.02,223734.0,64.4309,64.6724,64.3951,64.4309,223734.0
2022-07-19 10:30:00,72.03,72.24,72.0,72.17,127547.0,64.4398,64.6277,64.413,64.5651,127547.0
2022-07-19 11:00:00,72.17,72.24,71.95,72.03,109389.0,64.5651,64.6277,64.3682,64.4398,109389.0
2022-07-19 11:30:00,72.03,72.14,71.81,71.89,129921.0,64.4398,64.5382,64.243,64.3146,129921.0
2022-07-19 12:00:00,71.88,71.91,71.57,71.71,94787.0,64.3056,64.3325,64.0283,64.1535,94787.0
2022-07-19 12:30:00,71.71,71.83,71.7,71.78,96402.0,64.1535,64.2609,64.1446,64.2162,96402.0
2022-07-19 13:00:00,71.78,71.87,71.67,71.67,94028.0,64.2162,64.2967,64.1178,64.1178,94028.0
2022-07-19 13:30:00,71.68,71.9,71.61,71.88,148097.0,64.1267,64.3235,64.0641,64.3056,148097.0
2022-07-19 14:00:00,71.88,71.96,71.85,71.95,119875.0,64.3056,64.3772,64.2788,64.3682,119875.0
2022-07-19 14:30:00,71.95,72.01,71.74,71.77,116677.0,64.3682,64.4219,64.1804,64.2072,116677.0
2022-07-19 15:00:00,71.77,71.82,71.66,71.81,188536.0,64.2072,64.2519,64.1088,64.243,188536.0
2022-07-19 15:30:00,71.82,71.93,71.64,71.73,620841.0,64.2519,64.3504,64.0909,64.1714,620841.0
2022-07-20 09:30:00,71.79,71.99,70.86,71.23,368375.0,64.2251,64.404,63.3931,63.7241,368375.0
2022-07-20 10:00:00,71.23,71.53,70.93,71.23,235554.0,63.7241,63.9925,63.4557,63.7241,235554.0
2022-07-20 10:30:00,71.26,71.86,71.24,71.86,130219.0,63.751,64.2877,63.7331,64.2877,130219.0
2022-07-20 11:00:00,71.82,71.97,71.62,71.66,159826.0,64.2519,64.3861,64.073,64.1088,159826.0
2022-07-20 11:30:00,71.67,71.95,71.57,71.89,108090.0,64.1178,64.3682,64.0283,64.3146,108090.0
2022-07-20 12:00:00,71.89,71.94,71.74,71.77,107575.0,64.3146,64.3593,64.1804,64.2072,107575.0
2022-07-20 12:30:00,71.76,71.83,71.38,71.38,103876.0,64.1983,64.2609,63.8583,63.8583,103876.0
2022-07-20 13:00:00,71.37,71.38,71.18,71.29,146552.0,63.8494,63.8583,63.6794,63.7778,146552.0
2022-07-20 13:30:00,71.3,71.36,70.86,70.89,195081.0,63.7867,63.8404,63.3931,63.4199,195081.0
2022-07-20 14:00:00,70.89,71.16,70.85,71.16,159544.0,63.4199,63.6615,63.3842,63.6615,159544.0
2022-07-20 14:30:00,71.16,71.17,70.87,71.02,123001.0,63.6615,63.6704,63.4021,63.5362,123001.0
2022-07-20 15:00:00,71.01,71.16,70.89,70.94,190696.0,63.5273,63.6615,63.4199,63.4647,190696.0
2022-07-20 15:30:00,70.94,71.07,70.76,70.92,679234.0,63.4647,63.581,63.3036,63.4468,679234.0
2022-07-21 09:30:00,70.93,70.99,70.37,70.65,208667.0,63.4557,63.5094,62.9547,63.2052,208667.0
2022-07-21 10:00:00,70.66,70.78,70.5,70.72,146115.0,63.2142,63.3215,63.071,63.2679,146115.0
2022-07-21 10:30:00,70.74,70.86,70.64,70.86,153818.0,63.2858,63.3931,63.1963,63.3931,153818.0
2022-07-21 11:00:00,70.85,71.01,70.79,70.88,99104.0,63.3842,63.5273,63.3305,63.411,99104.0
2022-07-21 11:30:00,70.87,71.08,70.78,70.87,89892.0,63.4021,63.5899,63.3215,63.4021,89892.0
2022-07-21 12:00:00,70.86,71.01,70.81,70.99,96061.0,63.3931,63.5273,63.3484,63.5094,96061.0
2022-07-21 12:30:00,70.99,71.04,70.89,70.94,106628.0,63.5094,63.5541,63.4199,63.4647,106628.0
2022-07-21 13:00:00,70.95,70.97,70.8,70.81,97558.0,63.4736,63.4915,63.3394,63.3484,97558.0
2022-07-21 13:30:00,70.81,70.81,70.62,70.67,173487.0,63.3484,63.3484,63.1784,63.2231,173487.0
2022-07-21 14:00:00,70.67,70.73,70.51,70.52,179047.0,63.2231,63.2768,63.08,63.0889,179047.0
2022-07-21 14:30:00,70.52,70.61,70.35,70.59,190015.0,63.0889,63.1695,62.9368,63.1516,190015.0
2022-07-21 15:00:00,70.6,70.79,70.59,70.77,163411.0,63.1605,63.3305,63.1516,63.3126,163411.0
2022-07-21 15:30:00,70.76,70.85,70.66,70.85,379294.0,63.3036,63.3842,63.2142,63.3842,379294.0
2022-07-22 09:30:00,71.31,71.58,71.14,71.37,254759.0,63.7957,64.0372,63.6436,63.8494,254759.0
2022-07-22 10:00:00,71.37,71.74,71.36,71.7,178388.0,63.8494,64.1804,63.8404,64.1446,178388.0
2022-07-22 10:30:00,71.69,71.73,71.45,71.59,153940.0,64.1356,64.1714,63.9209,64.0462,153940.0
2022-07-22 11:00:00,71.58,71.58,71.36,71.55,209777.0,64.0372,64.0372,63.8404,64.0104,209777.0
2022-07-22 11:30:00,71.55,71.68,71.5,71.55,116511.0,64.0104,64.1267,63.9657,64.0104,116511.0
2022-07-22 12:00:00,71.53,71.58,71.36,71.49,96239.0,63.9925,64.0372,63.8404,63.9567,96239.0
2022-07-22 12:30:00,71.49,71.57,71.29,71.35,62961.0,63.9567,64.0283,63.7778,63.8315,62961.0
2022-07-22 13:00:00,71.36,71.55,71.33,71.48,103764.0,63.8404,64.0104,63.8136,63.9478,103764.0
2022-07-22 13:30:00,71.47,71.53,71.39,71.46,133031.0,63.9388,63.9925,63.8673,63.9299,133031.0
2022-07-22 14:00:00,71.47,71.48,71.32,71.37,117857.0,63.9388,63.9478,63.8046,63.8494,117857.0
2022-07-22 14:30:00,71.36,71.51,71.27,71.46,143485.0,63.8404,63.9746,63.7599,63.9299,143485.0
2022-07-22 15:00:00,71.45,71.64,71.43,71.6,129530.0,63.9209,64.0909,63.903,64.0551,129530.0
2022-07-22 15:30:00,71.61,71.96,71.55,71.95,405367.0,64.0641,64.3772,64.0104,64.3682,405367.0
2022-07-25 09:30:00,71.79,72.1,71.6,71.91,257107.0,64.2251,64.5024,64.0551,64.3325,257107.0
2022-07-25 10:00:00,71.9,72.14,71.79,72.06,211004.0,64.3235,64.5382,64.2251,64.4667,211004.0
2022-07-25 10:30:00,72.06,72.28,71.89,72.23,326158.0,64.4667,64.6635,64.3146,64.6187,326158.0
2022-07-25 11:00:00,72.24,72.51,72.23,72.48,154279.0,64.6277,64.8692,64.6187,64.8424,154279.0
2022-07-25 11:30:00,72.48,72.52,72.39,72.45,127078.0,64.8424,64.8782,64.7619,64.8156,127078.0
2022-07-25 12:00:00,72.45,72.46,72.24,72.39,109100.0,64.8156,64.8245,64.6277,64.7619,109100.0
2022-07-25 12:30:00,72.39,72.47,72.3,72.34,71395.0,64.7619,64.8335,64.6814,64.7172,71395.0
2022-07-25 13:00:00,72.34,72.48,72.34,72.39,62285.0,64.7172,64.8424,64.7172,64.7619,62285.0
2022-07-25 13:30:00,72.39,72.42,72.31,72.33,68749.0,64.7619,64.7887,64.6903,64.7082,68749.0
2022-07-25 14:00:00,72.33,72.37,72.29,72.35,83825.0,64.7082,64.744,64.6724,64.7261,83825.0
2022-07-25 14:30:00,72.35,72.42,72.28,72.41,74631.0,64.7261,64.7887,64.6635,64.7798,74631.0
2022-07-25 15:00:00,72.41,72.44,72.3,72.38,129516.0,64.7798,64.8066,64.6814,64.7529,129516.0
2022-07-25 15:30:00,72.38,72.7,72.36,72.69,414004.0,64.7529,65.0392,64.735,65.0303,414004.0
2022-07-26 09:30:00,72.71,73.25,72.57,73.09,246056.0,65.0482,65.5313,64.9229,65.3881,246056.0
2022-07-26 10:00:00,73.09,73.14,72.88,73.02,99899.0,65.3881,65.4329,65.2002,65.3255,99899.0
2022-07-26 10:30:00,73.02,73.2,72.94,73.07,153309.0,65.3255,65.4865,65.2539,65.3702,153309.0
2022-07-26 11:00:00,73.08,73.21,73.01,73.06,99504.0,65.3792,65.4955,65.3166,65.3613,99504.0
2022-07-26 11:30:00,73.06,73.13,72.99,73.11,85995.0,65.3613,65.4239,65.2987,65.406,85995.0
2022-07-26 12:00:00,73.12,73.4,73.12,73.39,55806.0,65.415,65.6655,65.415,65.6565,55806.0
2022-07-26 12:30:00,73.38,73.49,73.35,73.45,55541.0,65.6476,65.746,65.6207,65.7102,55541.0
2022-07-26 13:00:00,73.45,73.62,73.42,73.61,71898.0,65.7102,65.8623,65.6833,65.8533,71898.0
2022-07-26 13:30:00,73.62,73.65,73.4,73.41,75749.0,65.8623,65.8891,65.6655,65.6744,75749.0
2022-07-26 14:00:00,73.4,73.51,73.34,73.35,102820.0,65.6655,65.7639,65.6118,65.6207,102820.0
2022-07-26 14:30:00,73.36,73.43,73.27,73.39,99388.0,65.6297,65.6923,65.5492,65.6565,99388.0
2022-07-26 15:00:00,73.39,73.47,73.27,73.42,117894.0,65.6565,65.7281,65.5492,65.6833,117894.0
2022-07-26 15:30:00,73.42,73.58,73.35,73.49,429162.0,65.6833,65.8265,65.6207,65.746,429162.0
2022-07-27 09:30:00,73.15,73.4,72.82,73.07,258340.0,65.4418,65.6655,65.1466,65.3702,258340.0
2022-07-27 10:00:00,73.04,73.07,72.81,72.94,161380.0,65.3434,65.3702,65.1376,65.2539,161380.0
2022-07-27 10:30:00,72.94,73.01,72.77,72.96,158753.0,65.2539,65.3166,65.1018,65.2718,158753.0
2022-07-27 11:00:00,72.95,73.11,72.94,73.02,122509.0,65.2629,65.406,65.2539,65.3255,122509.0
2022-07-27 11:30:00,73.0,73.07,72.9,73.05,118452.0,65.3076,65.3702,65.2181,65.3523,118452.0
2022-07-27 12:00:00,73.05,73.13,72.97,73.05,76829.0,65.3523,65.4239,65.2808,65.3523,76829.0
2022-07-27 12:30:00,73.05,73.16,73.01,73.04,72763.0,65.3523,65.4507,65.3166,65.3434,72763.0
2022-07-27 13:00:00,73.03,73.13,72.91,73.03,115625.0,65.3344,65.4239,65.2271,65.3344,115625.0
2022-07-27 13:30:00,73.03,73.06,72.86,72.86,150952.0,65.3344,65.3613,65.1824,65.1824,150952.0
2022-07-27 14:00:00,72.87,72.97,72.7,72.7,211742.0,65.1913,65.2808,65.0392,65.0392,211742.0
2022-07-27 14:30:00,72.7,73.14,72.56,72.97,588860.0,65.0392,65.4329,64.914,65.2808,588860.0
2022-07-27 15:00:00,72.98,73.4,72.95,73.39,368367.0,65.2897,65.6655,65.2629,65.6565,368367.0
2022-07-27 15:30:00,73.39,73.45,73.18,73.18,817427.0,65.6565,65.7102,65.4686,65.4686,817427.0
2022-07-28 09:30:00,73.93,74.2,73.26,73.84,621564.0,66.1396,66.3812,65.5402,66.0591,621564.0
2022-07-28 10:00:00,73.87,74.38,73.58,74.37,275129.0,66.0859,66.5422,65.8265,66.5332,275129.0
2022-07-28 10:30:00,74.38,75.15,74.38,74.99,383731.0,66.5422,67.231,66.5422,67.0879,383731.0
2022-07-28 11:00:00,74.98,75.05,74.69,74.96,353719.0,67.079,67.1416,66.8195,67.0611,353719.0
2022-07-28 11:30:00,74.97,75.02,74.7,74.74,250692.0,67.07,67.1147,66.8285,66.8643,250692.0
2022-07-28 12:00:00,74.75,74.84,74.61,74.79,139998.0,66.8732,66.9537,66.748,66.909,139998.0
2022-07-28 12:30:00,74.78,75.06,74.68,75.03,140634.0,66.9,67.1505,66.8106,67.1237,140634.0
2022-07-28 13:00:00,75.02,75.2,74.93,75.2,134534.0,67.1147,67.2758,67.0342,67.2758,134534.0
2022-07-28 13:30:00,75.18,75.41,75.17,75.36,196648.0,67.2579,67.4637,67.2489,67.4189,196648.0
2022-07-28 14:00:00,75.35,75.64,75.25,75.61,179997.0,67.41,67.6694,67.3205,67.6426,179997.0
2022-07-28 14:30:00,75.61,75.63,75.48,75.6,301928.0,67.6426,67.6605,67.5263,67.6336,301928.0
2022-07-28 15:00:00,75.6,75.89,75.59,75.87,332840.0,67.6336,67.8931,67.6247,67.8752,332840.0
2022-07-28 15:30:00,75.86,76.0,75.78,75.82,873590.0,67.8662,67.9915,67.7947,67.8304,873590.0
2022-07-29 09:30:00,75.84,76.86,75.65,76.81,457526.0,67.8483,68.7609,67.6784,68.7161,457526.0
2022-07-29 10:00:00,76.82,76.82,76.53,76.73,238963.0,68.7251,68.7251,68.4656,68.6446,238963.0
2022-07-29 10:30:00,76.73,76.94,76.56,76.6,153396.0,68.6446,68.8324,68.4925,68.5283,153396.0
2022-07-29 11:00:00,76.62,77.1,76.61,77.08,165879.0,68.5461,68.9756,68.5372,68.9577,165879.0
2022-07-29 11:30:00,77.09,77.61,77.01,77.54,217085.0,68.9666,69.4318,68.895,69.3692,217085.0
2022-07-29 12:00:00,77.55,77.55,77.28,77.5,276872.0,69.3781,69.3781,69.1366,69.3334,276872.0
2022-07-29 12:30:00,77.5,77.61,77.47,77.54,193874.0,69.3334,69.4318,69.3066,69.3692,193874.0
2022-07-29 13:00:00,77.54,77.57,77.41,77.44,116266.0,69.3692,69.396,69.2529,69.2797,116266.0
2022-07-29 13:30:00,77.44,77.47,77.13,77.2,255567.0,69.2797,69.3066,69.0024,69.065,255567.0
2022-07-29 14:00:00,77.21,77.37,76.8,76.9,352585.0,69.074,69.2171,68.7072,68.7966,352585.0
2022-07-29 14:30:00,76.91,77.02,76.82,76.85,207049.0,68.8056,68.904,68.7251,68.7519,207049.0
2022-07-29 15:00:00,76.86,76.9,76.71,76.76,377752.0,68.7609,68.7966,68.6267,68.6714,377752.0
2022-07-29 15:30:00,76.76,76.97,76.55,76.89,1387793.0,68.6714,68.8593,68.4835,68.7877,1387793.0
2022-08-01 09:30:00,76.67,77.27,76.55,76.73,404365.0,68.5909,69.1277,68.4835,68.6446,404365.0
2022-08-01 10:00:00,76.73,76.78,76.2,76.21,378903.0,68.6446,68.6893,68.1704,68.1793,378903.0
2022-08-01 10:30:00,76.21,76.54,76.14,76.5,249102.0,68.1793,68.4746,68.1167,68.4388,249102.0
2022-08-01 11:00:00,76.5,76.52,76.14,76.47,207029.0,68.4388,68.4567,68.1167,68.412,207029.0
2022-08-01 11:30:00,76.48,76.65,76.43,76.45,114274.0,68.4209,68.573,68.3762,68.3941,114274.0
2022-08-01 12:00:00,76.46,76.55,76.33,76.49,101762.0,68.403,68.4835,68.2867,68.4298,101762.0
2022-08-01 12:30:00,76.47,76.77,76.46,76.63,167313.0,68.412,68.6803,68.403,68.5551,167313.0
2022-08-01 13:00:00,76.62,76.82,76.5,76.6,106456.0,68.5461,68.7251,68.4388,68.5283,106456.0
2022-08-01 13:30:00,76.58,76.65,76.42,76.56,119427.0,68.5104,68.573,68.3672,68.4925,119427.0
2022-08-01 14:00:00,76.55,76.56,76.38,76.53,114063.0,68.4835,68.4925,68.3314,68.4656,114063.0
2022-08-01 14:30:00,76.52,76.74,76.5,76.67,144497.0,68.4567,68.6535,68.4388,68.5909,144497.0
2022-08-01 15:00:00,76.67,76.73,76.58,76.64,198317.0,68.5909,68.6446,68.5104,68.564,198317.0
2022-08-01 15:30:00,76.64,76.77,76.53,76.68,474921.0,68.564,68.6803,68.4656,68.5998,474921.0
2022-08-02 09:30:00,76.98,77.06,76.56,76.96,309956.0,68.8682,68.9398,68.4925,68.8503,309956.0
2022-08-02 10:00:00,76.96,77.24,76.82,77.23,196857.0,68.8503,69.1008,68.7251,69.0919,196857.0
2022-08-02 10:30:00,77.23,77.5,77.21,77.29,263427.0,69.0919,69.3334,69.074,69.1455,263427.0
2022-08-02 11:00:00,77.28,77.31,77.07,77.15,120772.0,69.1366,69.1634,68.9487,69.0203,120772.0
2022-08-02 11:30:00,77.14,77.2,76.95,76.95,110919.0,69.0114,69.065,68.8414,68.8414,110919.0
2022-08-02 12:00:00,76.96,77.0,76.82,76.88,129273.0,68.8503,68.8861,68.7251,68.7787,129273.0
2022-08-02 12:30:00,76.88,77.31,76.87,77.28,201432.0,68.7787,69.1634,68.7698,69.1366,201432.0
2022-08-02 13:00:00,77.27,77.3,77.03,77.06,178281.0,69.1277,69.1545,68.9129,68.9398,178281.0
2022-08-02 13:30:00,77.04,77.04,76.74,76.76,120154.0,68.9219,68.9219,68.6535,68.6714,120154.0
2022-08-02 14:00:00,76.77,77.06,76.77,77.06,96718.0,68.6803,68.9398,68.6803,68.9398,96718.0
2022-08-02 14:30:00,77.05,77.11,76.74,76.79,154928.0,68.9308,68.9845,68.6535,68.6982,154928.0
2022-08-02 15:00:00,76.8,76.8,76.31,76.42,273775.0,68.7072,68.7072,68.2688,68.3672,273775.0
2022-08-02 15:30:00,76.41,76.46,75.86,75.94,840453.0,68.3583,68.403,67.8662,67.9378,840453.0
2022-08-03 09:30:00,75.89,75.89,75.23,75.25,297593.0,67.8931,67.8931,67.3026,67.3205,297593.0
2022-08-03 10:00:00,75.23,75.38,74.75,75.38,311104.0,67.3026,67.4368,66.8732,67.4368,311104.0
2022-08-03 10:30:00,75.4,76.04,75.4,76.02,132512.0,67.4547,68.0273,67.4547,68.0094,132512.0
2022-08-03 11:00:00,76.04,76.12,75.62,75.62,209584.0,68.0273,68.0988,67.6515,67.6515,209584.0
2022-08-03 11:30:00,75.62,75.86,75.55,75.85,124048.0,67.6515,67.8662,67.5889,67.8573,124048.0
2022-08-03 12:00:00,75.84,76.22,75.84,76.19,143762.0,67.8483,68.1883,67.8483,68.1615,143762.0
2022-08-03 12:30:00,76.19,76.77,76.19,76.76,206564.0,68.1615,68.6803,68.1615,68.6714,206564.0
2022-08-03 13:00:00,76.76,77.0,76.72,76.99,168376.0,68.6714,68.8861,68.6356,68.8772,168376.0
2022-08-03 13:30:00,77.0,77.1,76.9,77.0,186337.0,68.8861,68.9756,68.7966,68.8861,186337.0
2022-08-03 14:00:00,76.99,76.99,76.76,76.82,103332.0,68.8772,68.8772,68.6714,68.7251,103332.0
2022-08-03 14:30:00,76.81,76.88,76.69,76.83,103574.0,68.7161,68.7787,68.6088,68.734,103574.0
2022-08-03 15:00:00,76.83,77.0,76.77,76.89,288733.0,68.734,68.8861,68.6803,68.7877,288733.0
2022-08-03 15:30:00,76.9,77.4,76.82,77.25,765549.0,68.7966,69.244,68.7251,69.1098,765549.0
2022-08-04 09:30:00,77.5,78.57,77.46,78.32,552295.0,69.3334,70.2907,69.2976,70.067,552295.0
2022-08-04 10:00:00,78.33,78.56,78.17,78.33,158711.0,70.076,70.2817,69.9328,70.076,158711.0
2022-08-04 10:30:00,78.33,78.78,78.26,78.56,257492.0,70.076,70.4785,70.0133,70.2817,257492.0
2022-08-04 11:00:00,78.55,78.64,78.21,78.56,443001.0,70.2728,70.3533,69.9686,70.2817,443001.0
2022-08-04 11:30:00,78.58,78.61,78.49,78.56,254462.0,70.2996,70.3264,70.2191,70.2817,254462.0
2022-08-04 12:00:00,78.56,78.64,78.45,78.54,173703.0,70.2817,70.3533,70.1833,70.2638,173703.0
2022-08-04 12:30:00,78.54,78.55,78.13,78.13,199903.0,70.2638,70.2728,69.897,69.897,199903.0
2022-08-04 13:00:00,78.13,78.14,77.89,78.01,159370.0,69.897,69.906,69.6823,69.7897,159370.0
2022-08-04 13:30:00,78.01,78.16,77.94,78.08,177236.0,69.7897,69.9239,69.7271,69.8523,177236.0
2022-08-04 14:00:00,78.09,78.22,78.05,78.21,152895.0,69.8612,69.9775,69.8255,69.9686,152895.0
2022-08-04 14:30:00,78.21,78.29,78.13,78.18,148925.0,69.9686,70.0402,69.897,69.9418,148925.0
2022-08-04 15:00:00,78.17,78.26,78.1,78.13,240628.0,69.9328,70.0133,69.8702,69.897,240628.0
2022-08-04 15:30:00,78.13,78.15,77.85,77.98,517967.0,69.897,69.9149,69.6465,69.7628,517967.0
2022-08-05 09:30:00,77.54,77.87,77.0,77.33,318599.0,69.3692,69.6644,68.8861,69.1813,318599.0
2022-08-05 10:00:00,77.33,77.53,76.63,76.79,235065.0,69.1813,69.3603,68.5551,68.6982,235065.0
2022-08-05 10:30:00,76.78,76.88,76.42,76.88,253372.0,68.6893,68.7787,68.3672,68.7787,253372.0
2022-08-05 11:00:00,76.89,77.32,76.82,77.23,180207.0,68.7877,69.1724,68.7251,69.0919,180207.0
2022-08-05 11:30:00,77.21,77.28,76.81,77.06,167192.0,69.074,69.1366,68.7161,68.9398,167192.0
2022-08-05 12:00:00,77.05,77.3,76.99,77.07,116130.0,68.9308,69.1545,68.8772,68.9487,116130.0
2022-08-05 12:30:00,77.08,77.28,76.98,77.03,126858.0,68.9577,69.1366,68.8682,68.9129,126858.0
2022-08-05 13:00:00,77.04,77.33,77.03,77.22,112679.0,68.9219,69.1813,68.9129,69.0829,112679.0
2022-08-05 13:30:00,77.22,77.37,77.1,77.13,153554.0,69.0829,69.2171,68.9756,69.0024,153554.0
2022-08-05 14:00:00,77.13,77.18,76.94,77.11,118187.0,69.0024,69.0471,68.8324,68.9845,118187.0
2022-08-05 14:30:00,77.1,77.26,77.04,77.21,121251.0,68.9756,69.1187,68.9219,69.074,121251.0
2022-08-05 15:00:00,77.22,77.34,77.2,77.2,149497.0,69.0829,69.1903,69.065,69.065,149497.0
2022-08-05 15:30:00,77.2,77.32,77.13,77.26,578059.0,69.065,69.1724,69.0024,69.1187,578059.0
2022-08-08 09:30:00,77.85,78.15,77.54,77.77,283551.0,69.6465,69.9149,69.3692,69.575,283551.0
2022-08-08 10:00:00,77.73,77.83,77.5,77.76,219455.0,69.5392,69.6286,69.3334,69.566,219455.0
2022-08-08 10:30:00,77.74,77.85,77.65,77.72,113487.0,69.5481,69.6465,69.4676,69.5302,113487.0
2022-08-08 11:00:00,77.75,77.81,77.56,77.58,119329.0,69.5571,69.6107,69.3871,69.405,119329.0
2022-08-08 11:30:00,77.58,77.61,77.41,77.52,120775.0,69.405,69.4318,69.2529,69.3513,120775.0
2022-08-08 12:00:00,77.52,77.56,77.2,77.26,113397.0,69.3513,69.3871,69.065,69.1187,113397.0
2022-08-08 12:30:00,77.24,77.24,77.06,77.1,116508.0,69.1008,69.1008,68.9398,68.9756,116508.0
2022-08-08 13:00:00,77.11,77.27,77.06,77.08,86960.0,68.9845,69.1277,68.9398,68.9577,86960.0
2022-08-08 13:30:00,77.08,77.26,77.06,77.24,87704.0,68.9577,69.1187,68.9398,69.1008,87704.0
2022-08-08 14:00:00,77.23,77.27,76.91,76.98,114746.0,69.0919,69.1277,68.8056,68.8682,114746.0
2022-08-08 14:30:00,76.98,77.1,76.95,77.06,100233.0,68.8682,68.9756,68.8414,68.9398,100233.0
2022-08-08 15:00:00,77.06,77.17,77.01,77.14,120770.0,68.9398,69.0382,68.895,69.0114,120770.0
2022-08-08 15:30:00,77.13,77.26,77.1,77.19,426046.0,69.0024,69.1187,68.9756,69.0561,426046.0
2022-08-09 09:30:00,77.53,78.05,77.47,78.05,204013.0,69.3603,69.8255,69.3066,69.8255,204013.0
2022-08-09 10:00:00,78.05,78.14,77.79,78.02,184057.0,69.8255,69.906,69.5929,69.7986,184057.0
2022-08-09 10:30:00,78.04,78.04,77.75,77.83,120023.0,69.8165,69.8165,69.5571,69.6286,120023.0
2022-08-09 11:00:00,77.83,78.04,77.83,78.01,110148.0,69.6286,69.8165,69.6286,69.7897,110148.0
2022-08-09 11:30:00,78.01,78.14,77.93,78.08,85950.0,69.7897,69.906,69.7181,69.8523,85950.0
2022-08-09 12:00:00,78.08,78.15,77.99,78.06,95865.0,69.8523,69.9149,69.7718,69.8344,95865.0
2022-08-09 12:30:00,78.05,78.11,78.0,78.09,79946.0,69.8255,69.8791,69.7807,69.8612,79946.0
2022-08-09 13:00:00,78.1,78.15,78.01,78.02,101112.0,69.8702,69.9149,69.7897,69.7986,101112.0
2022-08-09 13:30:00,78.03,78.19,77.98,78.1,159070.0,69.8076,69.9507,69.7628,69.8702,159070.0
2022-08-09 14:00:00,78.1,78.16,77.96,77.99,102997.0,69.8702,69.9239,69.7449,69.7718,102997.0
2022-08-09 14:30:00,77.99,78.15,77.93,78.12,95683.0,69.7718,69.9149,69.7181,69.8881,95683.0
2022-08-09 15:00:00,78.13,78.41,78.05,78.39,161638.0,69.897,70.1475,69.8255,70.1296,161638.0
2022-08-09 15:30:00,78.39,78.41,78.15,78.24,600990.0,70.1296,70.1475,69.9149,69.9954,600990.0
2022-08-10 09:30:00,78.47,78.62,78.1,78.3,287844.0,70.2012,70.3354,69.8702,70.0491,287844.0
2022-08-10 10:00:00,78.29,78.5,78.17,78.43,111005.0,70.0402,70.228,69.9328,70.1654,111005.0
2022-08-10 10:30:00,78.45,78.47,78.29,78.35,70516.0,70.1833,70.2012,70.0402,70.0938,70516.0
2022-08-10 11:00:00,78.35,78.43,78.27,78.31,96902.0,70.0938,70.1654,70.0223,70.0581,96902.0
2022-08-10 11:30:00,78.31,78.4,78.1,78.11,136494.0,70.0581,70.1386,69.8702,69.8791,136494.0
2022-08-10 12:00:00,78.1,78.12,77.91,78.0,114566.0,69.8702,69.8881,69.7002,69.7807,114566.0
2022-08-10 12:30:00,78.01,78.19,77.97,78.16,159855.0,69.7897,69.9507,69.7539,69.9239,159855.0
2022-08-10 13:00:00,78.15,78.4,78.15,78.25,97519.0,69.9149,70.1386,69.9149,70.0044,97519.0
2022-08-10 13:30:00,78.25,78.31,78.14,78.14,76677.0,70.0044,70.0581,69.906,69.906,76677.0
2022-08-10 14:00:00,78.13,78.29,78.08,78.18,80093.0,69.897,70.0402,69.8523,69.9418,80093.0
2022-08-10 14:30:00,78.2,78.24,78.11,78.15,85905.0,69.9597,69.9954,69.8791,69.9149,85905.0
2022-08-10 15:00:00,78.16,78.25,78.14,78.16,183258.0,69.9239,70.0044,69.906,69.9239,183258.0
2022-08-10 15:30:00,78.15,78.3,78.12,78.27,589767.0,69.9149,70.0491,69.8881,70.0223,589767.0
2022-08-11 09:30:00,78.28,78.31,77.69,78.28,263541.0,70.0312,70.0581,69.5034,70.0312,263541.0
2022-08-11 10:00:00,78.29,78.56,78.26,78.41,302345.0,70.0402,70.2817,70.0133,70.1475,302345.0
2022-08-11 10:30:00,78.42,78.67,78.39,78.54,203124.0,70.1565,70.3801,70.1296,70.2638,203124.0
2022-08-11 11:00:00,78.52,78.82,78.52,78.6,258242.0,70.2459,70.5143,70.2459,70.3175,258242.0
2022-08-11 11:30:00,78.59,78.71,78.43,78.67,120448.0,70.3086,70.4159,70.1654,70.3801,120448.0
2022-08-11 12:00:00,78.67,78.79,78.56,78.67,171272.0,70.3801,70.4875,70.2817,70.3801,171272.0
2022-08-11 12:30:00,78.67,78.67,78.48,78.56,78098.0,70.3801,70.3801,70.2101,70.2817,78098.0
2022-08-11 13:00:00,78.57,78.61,78.48,78.54,94238.0,70.2907,70.3264,70.2101,70.2638,94238.0
2022-08-11 13:30:00,78.53,78.56,78.32,78.49,115449.0,70.2549,70.2817,70.067,70.2191,115449.0
2022-08-11 14:00:00,78.48,78.49,78.1,78.15,122262.0,70.2101,70.2191,69.8702,69.9149,122262.0
2022-08-11 14:30:00,78.14,78.17,77.95,78.02,143986.0,69.906,69.9328,69.736,69.7986,143986.0
2022-08-11 15:00:00,78.02,78.05,77.85,77.92,148002.0,69.7986,69.8255,69.6465,69.7092,148002.0
2022-08-11 15:30:00,77.91,78.05,77.8,77.91,410093.0,69.7002,69.8255,69.6018,69.7002,410093.0
2022-08-12 09:30:00,77.63,77.94,77.48,77.91,231378.0,70.0542,70.334,69.9189,70.3069,231378.0
2022-08-12 10:00:00,77.89,78.0,77.65,77.8,128552.0,70.2889,70.3881,70.0723,70.2077,128552.0
2022-08-12 10:30:00,77.83,78.03,77.82,77.96,88818.0,70.2347,70.4152,70.2257,70.352,88818.0
2022-08-12 11:00:00,77.97,78.17,77.96,78.0,159661.0,70.3611,70.5415,70.352,70.3881,159661.0
2022-08-12 11:30:00,78.0,78.02,77.94,77.99,79811.0,70.3881,70.4062,70.334,70.3791,79811.0
2022-08-12 12:00:00,77.97,78.0,77.91,77.98,104009.0,70.3611,70.3881,70.3069,70.3701,104009.0
2022-08-12 12:30:00,77.98,78.01,77.94,77.95,108384.0,70.3701,70.3972,70.334,70.343,108384.0
2022-08-12 13:00:00,77.92,78.0,77.92,77.97,51590.0,70.3159,70.3881,70.3159,70.3611,51590.0
2022-08-12 13:30:00,77.99,78.03,77.92,77.94,101817.0,70.3791,70.4152,70.3159,70.334,101817.0
2022-08-12 14:00:00,77.95,78.01,77.89,78.0,78600.0,70.343,70.3972,70.2889,70.3881,78600.0
2022-08-12 14:30:00,78.0,78.07,77.92,78.0,144577.0,70.3881,70.4513,70.3159,70.3881,144577.0
2022-08-12 15:00:00,78.0,78.15,77.99,78.04,136703.0,70.3881,70.5235,70.3791,70.4242,136703.0
2022-08-12 15:30:00,78.04,78.13,77.95,78.09,554543.0,70.4242,70.5055,70.343,70.4694,554543.0
2022-08-15 09:30:00,78.13,78.65,77.95,78.26,343805.0,70.5055,70.9747,70.343,70.6228,343805.0
2022-08-15 10:00:00,78.24,78.5,78.21,78.26,187778.0,70.6047,70.8393,70.5776,70.6228,187778.0
2022-08-15 10:30:00,78.25,78.26,78.02,78.06,148157.0,70.6137,70.6228,70.4062,70.4423,148157.0
2022-08-15 11:00:00,78.06,78.2,78.03,78.17,146438.0,70.4423,70.5686,70.4152,70.5415,146438.0
2022-08-15 11:30:00,78.16,78.24,77.96,78.23,155689.0,70.5325,70.6047,70.352,70.5957,155689.0
2022-08-15 12:00:00,78.24,78.39,78.19,78.35,135284.0,70.6047,70.7401,70.5596,70.704,135284.0
2022-08-15 12:30:00,78.36,78.42,78.25,78.3,232938.0,70.713,70.7672,70.6137,70.6589,232938.0
2022-08-15 13:00:00,78.3,78.37,78.19,78.33,190206.0,70.6589,70.722,70.5596,70.6859,190206.0
2022-08-15 13:30:00,78.33,78.43,78.3,78.42,193102.0,70.6859,70.7762,70.6589,70.7672,193102.0
2022-08-15 14:00:00,78.41,78.48,78.38,78.45,154334.0,70.7581,70.8213,70.7311,70.7942,154334.0
2022-08-15 14:30:00,78.44,78.48,78.3,78.33,142296.0,70.7852,70.8213,70.6589,70.6859,142296.0
2022-08-15 15:00:00,78.33,78.35,78.15,78.24,289664.0,70.6859,70.704,70.5235,70.6047,289664.0
2022-08-15 15:30:00,78.23,78.43,78.22,78.36,866745.0,70.5957,70.7762,70.5867,70.713,866745.0
2022-08-16 09:30:00,78.36,78.98,78.21,78.75,288316.0,70.713,71.2725,70.5776,71.0649,288316.0
2022-08-16 10:00:00,78.77,78.89,78.72,78.82,131377.0,71.083,71.1913,71.0379,71.1281,131377.0
2022-08-16 10:30:00,78.83,79.03,78.77,78.85,152312.0,71.1371,71.3176,71.083,71.1552,152312.0
2022-08-16 11:00:00,78.87,78.99,78.81,78.95,156043.0,71.1732,71.2815,71.1191,71.2454,156043.0
2022-08-16 11:30:00,78.95,79.08,78.84,79.03,129243.0,71.2454,71.3627,71.1462,71.3176,129243.0
2022-08-16 12:00:00,79.02,79.34,78.99,79.31,169050.0,71.3086,71.5974,71.2815,71.5703,169050.0
2022-08-16 12:30:00,79.31,79.38,78.97,78.98,218329.0,71.5703,71.6335,71.2635,71.2725,218329.0
2022-08-16 13:00:00,78.98,79.05,78.88,78.95,103962.0,71.2725,71.3357,71.1823,71.2454,103962.0
2022-08-16 13:30:00,78.95,79.0,78.83,78.93,149671.0,71.2454,71.2906,71.1371,71.2274,149671.0
2022-08-16 14:00:00,78.92,79.05,78.83,78.86,144122.0,71.2184,71.3357,71.1371,71.1642,144122.0
2022-08-16 14:30:00,78.85,78.91,78.64,78.79,262962.0,71.1552,71.2093,70.9657,71.101,262962.0
2022-08-16 15:00:00,78.8,78.97,78.74,78.95,168129.0,71.1101,71.2635,71.0559,71.2454,168129.0
2022-08-16 15:30:00,78.95,79.16,78.9,79.06,574715.0,71.2454,71.4349,71.2003,71.3447,574715.0
2022-08-17 09:30:00,78.93,79.54,78.84,79.05,310494.0,71.2274,71.7779,71.1462,71.3357,310494.0
2022-08-17 10:00:00,79.07,79.36,79.06,79.25,137917.0,71.3537,71.6154,71.3447,71.5162,137917.0
2022-08-17 10:30:00,79.26,79.53,79.25,79.27,121211.0,71.5252,71.7688,71.5162,71.5342,121211.0
2022-08-17 11:00:00,79.29,79.3,78.94,79.27,154909.0,71.5522,71.5613,71.2364,71.5342,154909.0
2022-08-17 11:30:00,79.32,79.33,78.96,78.96,99300.0,71.5793,71.5883,71.2545,71.2545,99300.0
2022-08-17 12:00:00,78.95,79.2,78.92,79.12,120926.0,71.2454,71.471,71.2184,71.3988,120926.0
2022-08-17 12:30:00,79.13,79.26,79.05,79.07,217688.0,71.4079,71.5252,71.3357,71.3537,217688.0
2022-08-17 13:00:00,79.05,79.16,79.02,79.08,116117.0,71.3357,71.4349,71.3086,71.3627,116117.0
2022-08-17 13:30:00,79.07,79.27,79.02,79.27,114597.0,71.3537,71.5342,71.3086,71.5342,114597.0
2022-08-17 14:00:00,79.27,79.42,79.1,79.15,169709.0,71.5342,71.6696,71.3808,71.4259,169709.0
2022-08-17 14:30:00,79.15,79.28,79.12,79.2,129393.0,71.4259,71.5432,71.3988,71.471,129393.0
2022-08-17 15:00:00,79.2,79.27,79.02,79.14,170720.0,71.471,71.5342,71.3086,71.4169,170720.0
2022-08-17 15:30:00,79.14,79.4,79.13,79.25,503170.0,71.4169,71.6515,71.4079,71.5162,503170.0
2022-08-18 09:30:00,79.26,79.82,79.26,79.71,161379.0,71.5252,72.0305,71.5252,71.9313,161379.0
2022-08-18 10:00:00,79.74,79.96,79.71,79.91,138318.0,71.9583,72.1569,71.9313,72.1117,138318.0
2022-08-18 10:30:00,79.93,79.94,79.81,79.89,143039.0,72.1298,72.1388,72.0215,72.0937,143039.0
2022-08-18 11:00:00,79.88,79.94,79.79,79.84,93539.0,72.0847,72.1388,72.0035,72.0486,93539.0
2022-08-18 11:30:00,79.85,79.92,79.75,79.77,67094.0,72.0576,72.1208,71.9674,71.9854,67094.0
2022-08-18 12:00:00,79.78,79.79,79.53,79.54,91856.0,71.9944,72.0035,71.7688,71.7779,91856.0
2022-08-18 12:30:00,79.54,79.56,79.37,79.37,62946.0,71.7779,71.7959,71.6244,71.6244,62946.0
2022-08-18 13:00:00,79.36,79.43,79.27,79.31,58891.0,71.6154,71.6786,71.5342,71.5703,58891.0
2022-08-18 13:30:00,79.31,79.38,79.2,79.38,99873.0,71.5703,71.6335,71.471,71.6335,99873.0
2022-08-18 14:00:00,79.41,79.61,79.37,79.57,116747.0,71.6605,71.841,71.6244,71.8049,116747.0
2022-08-18 14:30:00,79.56,79.69,79.55,79.68,93750.0,71.7959,71.9132,71.7869,71.9042,93750.0
2022-08-18 15:00:00,79.67,79.71,79.61,79.62,128895.0,71.8952,71.9313,71.841,71.85,128895.0
2022-08-18 15:30:00,79.62,79.82,79.6,79.73,492786.0,71.85,72.0305,71.832,71.9493,492786.0
2022-08-19 09:30:00,79.9,80.05,79.59,79.73,506986.0,72.1027,72.2381,71.823,71.9493,506986.0
2022-08-19 10:00:00,79.73,79.92,79.72,79.9,102625.0,71.9493,72.1208,71.9403,72.1027,102625.0
2022-08-19 10:30:00,79.9,79.98,79.81,79.91,90969.0,72.1027,72.1749,72.0215,72.1117,90969.0
2022-08-19 11:00:00,79.92,79.99,79.8,79.98,88598.0,72.1208,72.1839,72.0125,72.1749,88598.0
2022-08-19 11:30:00,79.99,80.27,79.91,80.19,167339.0,72.1839,72.4366,72.1117,72.3644,167339.0
2022-08-19 12:00:00,80.21,80.25,80.03,80.19,104289.0,72.3825,72.4186,72.22,72.3644,104289.0
2022-08-19 12:30:00,80.2,80.4,80.17,80.28,102105.0,72.3734,72.5539,72.3464,72.4456,102105.0
2022-08-19 13:00:00,80.27,80.42,80.23,80.41,98727.0,72.4366,72.572,72.4005,72.563,98727.0
2022-08-19 13:30:00,80.41,80.57,80.3,80.42,205681.0,72.563,72.7073,72.4637,72.572,205681.0
2022-08-19 14:00:00,80.42,80.52,80.29,80.44,157799.0,72.572,72.6622,72.4547,72.59,157799.0
2022-08-19 14:30:00,80.43,80.43,80.2,80.27,133805.0,72.581,72.581,72.3734,72.4366,133805.0
2022-08-19 15:00:00,80.27,80.3,79.93,79.98,181680.0,72.4366,72.4637,72.1298,72.1749,181680.0
2022-08-19 15:30:00,79.99,80.26,79.97,80.16,341179.0,72.1839,72.4276,72.1659,72.3373,341179.0
2022-08-22 09:30:00,79.83,80.04,79.63,79.79,164942.0,72.0396,72.2291,71.8591,72.0035,164942.0
2022-08-22 10:00:00,79.8,79.98,79.8,79.86,91082.0,72.0125,72.1749,72.0125,72.0666,91082.0
2022-08-22 10:30:00,79.87,79.95,79.59,79.65,85905.0,72.0756,72.1478,71.823,71.8771,85905.0
2022-08-22 11:00:00,79.65,79.67,79.43,79.48,101528.0,71.8771,71.8952,71.6786,71.7237,101528.0
2022-08-22 11:30:00,79.47,79.55,79.29,79.48,73051.0,71.7147,71.7869,71.5522,71.7237,73051.0
2022-08-22 12:00:00,79.48,79.53,79.39,79.45,41352.0,71.7237,71.7688,71.6425,71.6966,41352.0
2022-08-22 12:30:00,79.44,79.47,79.25,79.29,44154.0,71.6876,71.7147,71.5162,71.5522,44154.0
2022-08-22 13:00:00,79.3,79.31,79.2,79.26,58234.0,71.5613,71.5703,71.471,71.5252,58234.0
2022-08-22 13:30:00,79.26,79.26,79.0,79.02,69161.0,71.5252,71.5252,71.2906,71.3086,69161.0
2022-08-22 14:00:00,79.02,79.09,78.93,78.98,61659.0,71.3086,71.3718,71.2274,71.2725,61659.0
2022-08-22 14:30:00,78.98,79.04,78.9,78.91,65897.0,71.2725,71.3266,71.2003,71.2093,65897.0
2022-08-22 15:00:00,78.91,79.1,78.9,78.95,80907.0,71.2093,71.3808,71.2003,71.2454,80907.0
2022-08-22 15:30:00,78.96,79.14,78.9,79.13,328191.0,71.2545,71.4169,71.2003,71.4079,328191.0
2022-08-23 09:30:00,79.24,79.24,78.61,78.69,219517.0,71.5071,71.5071,70.9386,71.0108,219517.0
2022-08-23 10:00:00,78.69,79.01,78.66,78.91,89549.0,71.0108,71.2996,70.9837,71.2093,89549.0
2022-08-23 10:30:00,78.92,79.02,78.67,78.7,80605.0,71.2184,71.3086,70.9928,71.0198,80605.0
2022-08-23 11:00:00,78.7,78.73,78.51,78.64,88669.0,71.0198,71.0469,70.8484,70.9657,88669.0
2022-08-23 11:30:00,78.66,78.77,78.66,78.73,51061.0,70.9837,71.083,70.9837,71.0469,51061.0
2022-08-23 12:00:00,78.74,78.74,78.51,78.53,60992.0,71.0559,71.0559,70.8484,70.8664,60992.0
2022-08-23 12:30:00,78.52,78.82,78.51,78.74,63425.0,70.8574,71.1281,70.8484,71.0559,63425.0
2022-08-23 13:00:00,78.71,78.8,78.61,78.79,45944.0,71.0289,71.1101,70.9386,71.101,45944.0
2022-08-23 13:30:00,78.78,78.85,78.62,78.62,39866.0,71.092,71.1552,70.9476,70.9476,39866.0
2022-08-23 14:00:00,78.6,78.73,78.52,78.73,51300.0,70.9296,71.0469,70.8574,71.0469,51300.0
2022-08-23 14:30:00,78.73,78.76,78.6,78.72,45911.0,71.0469,71.074,70.9296,71.0379,45911.0
2022-08-23 15:00:00,78.72,78.89,78.71,78.87,64589.0,71.0379,71.1913,71.0289,71.1732,64589.0
2022-08-23 15:30:00,78.88,78.99,78.78,78.83,323330.0,71.1823,71.2815,71.092,71.1371,323330.0
2022-08-24 09:30:00,79.02,79.15,78.66,78.72,111569.0,71.3086,71.4259,70.9837,71.0379,111569.0
2022-08-24 10:00:00,78.72,78.93,78.61,78.88,87179.0,71.0379,71.2274,70.9386,71.1823,87179.0
2022-08-24 10:30:00,78.88,78.88,78.6,78.63,68492.0,71.1823,71.1823,70.9296,70.9567,68492.0
2022-08-24 11:00:00,78.63,78.89,78.47,78.86,116326.0,70.9567,71.1913,70.8123,71.1642,116326.0
2022-08-24 11:30:00,78.87,78.97,78.79,78.81,107587.0,71.1732,71.2635,71.101,71.1191,107587.0
2022-08-24 12:00:00,78.81,78.81,78.55,78.59,68836.0,71.1191,71.1191,70.8845,70.9206,68836.0
2022-08-24 12:30:00,78.58,78.61,78.35,78.38,138851.0,70.9115,70.9386,70.704,70.7311,138851.0
2022-08-24 13:00:00,78.38,78.49,78.31,78.48,79733.0,70.7311,70.8303,70.6679,70.8213,79733.0
2022-08-24 13:30:00,78.47,78.54,78.39,78.49,67256.0,70.8123,70.8754,70.7401,70.8303,67256.0
2022-08-24 14:00:00,78.51,78.68,78.47,78.68,91279.0,70.8484,71.0018,70.8123,71.0018,91279.0
2022-08-24 14:30:00,78.69,78.7,78.55,78.68,97115.0,71.0108,71.0198,70.8845,71.0018,97115.0
2022-08-24 15:00:00,78.69,78.88,78.68,78.72,105120.0,71.0108,71.1823,71.0018,71.0379,105120.0
2022-08-24 15:30:00,78.73,78.93,78.7,78.89,298680.0,71.0469,71.2274,71.0198,71.1913,298680.0
2022-08-25 09:30:00,79.01,79.16,78.26,78.44,193402.0,71.2996,71.4349,70.6228,70.7852,193402.0
2022-08-25 10:00:00,78.45,78.82,78.42,78.68,185022.0,70.7942,71.1281,70.7672,71.0018,185022.0
2022-08-25 10:30:00,78.71,78.78,78.62,78.63,68400.0,71.0289,71.092,70.9476,70.9567,68400.0
2022-08-25 11:00:00,78.64,78.72,78.49,78.52,125542.0,70.9657,71.0379,70.8303,70.8574,125542.0
2022-08-25 11:30:00,78.52,78.65,78.52,78.63,47532.0,70.8574,70.9747,70.8574,70.9567,47532.0
2022-08-25 12:00:00,78.62,78.63,78.49,78.61,52759.0,70.9476,70.9567,70.8303,70.9386,52759.0
2022-08-25 12:30:00,78.61,78.62,78.4,78.51,53475.0,70.9386,70.9476,70.7491,70.8484,53475.0
2022-08-25 13:00:00,78.51,78.56,78.42,78.56,69053.0,70.8484,70.8935,70.7672,70.8935,69053.0
2022-08-25 13:30:00,78.56,78.67,78.45,78.58,66419.0,70.8935,70.9928,70.7942,70.9115,66419.0
2022-08-25 14:00:00,78.58,78.74,78.57,78.73,73269.0,70.9115,71.0559,70.9025,71.0469,73269.0
2022-08-25 14:30:00,78.73,78.77,78.63,78.73,157136.0,71.0469,71.083,70.9567,71.0469,157136.0
2022-08-25 15:00:00,78.73,78.95,78.72,78.95,110308.0,71.0469,71.2454,71.0379,71.2454,110308.0
2022-08-25 15:30:00,78.94,79.13,78.85,79.13,297222.0,71.2364,71.4079,71.1552,71.4079,297222.0
2022-08-26 09:30:00,79.18,79.48,79.0,79.34,156298.0,71.453,71.7237,71.2906,71.5974,156298.0
2022-08-26 10:00:00,79.34,79.39,78.75,78.81,225176.0,71.5974,71.6425,71.0649,71.1191,225176.0
2022-08-26 10:30:00,78.8,79.05,78.66,78.93,210126.0,71.1101,71.3357,70.9837,71.2274,210126.0
2022-08-26 11:00:00,78.92,78.98,78.71,78.83,80397.0,71.2184,71.2725,71.0289,71.1371,80397.0
2022-08-26 11:30:00,78.83,78.94,78.72,78.84,67739.0,71.1371,71.2364,71.0379,71.1462,67739.0
2022-08-26 12:00:00,78.85,79.0,78.65,78.97,156723.0,71.1552,71.2906,70.9747,71.2635,156723.0
2022-08-26 12:30:00,78.97,78.99,78.86,78.91,52525.0,71.2635,71.2815,71.1642,71.2093,52525.0
2022-08-26 13:00:00,78.9,78.97,78.81,78.96,40991.0,71.2003,71.2635,71.1191,71.2545,40991.0
2022-08-26 13:30:00,78.95,78.95,78.68,78.7,76781.0,71.2454,71.2454,71.0018,71.0198,76781.0
2022-08-26 14:00:00,78.7,78.72,78.54,78.63,94977.0,71.0198,71.0379,70.8754,70.9567,94977.0
2022-08-26 14:30:00,78.61,78.64,78.26,78.26,91943.0,70.9386,70.9657,70.6228,70.6228,91943.0
2022-08-26 15:00:00,78.25,78.39,78.14,78.27,155953.0,70.6137,70.7401,70.5145,70.6318,155953.0
2022-08-26 15:30:00,78.27,78.41,78.14,78.2,465907.0,70.6318,70.7581,70.5145,70.5686,465907.0
2022-08-29 09:30:00,77.78,78.06,77.51,77.91,255192.0,70.1896,70.4423,69.946,70.3069,255192.0
2022-08-29 10:00:00,77.92,78.35,77.91,78.3,142125.0,70.3159,70.704,70.3069,70.6589,142125.0
2022-08-29 10:30:00,78.27,78.43,78.05,78.19,104914.0,70.6318,70.7762,70.4333,70.5596,104914.0
2022-08-29 11:00:00,78.18,78.82,78.18,78.74,100964.0,70.5506,71.1281,70.5506,71.0559,100964.0
2022-08-29 11:30:00,78.76,78.92,78.71,78.92,118632.0,71.074,71.2184,71.0289,71.2184,118632.0
2022-08-29 12:00:00,78.93,79.05,78.86,78.92,92958.0,71.2274,71.3357,71.1642,71.2184,92958.0
2022-08-29 12:30:00,78.92,79.15,78.86,78.97,126438.0,71.2184,71.4259,71.1642,71.2635,126438.0
2022-08-29 13:00:00,78.97,79.13,78.85,79.01,100724.0,71.2635,71.4079,71.1552,71.2996,100724.0
2022-08-29 13:30:00,79.0,79.13,78.91,78.97,90853.0,71.2906,71.4079,71.2093,71.2635,90853.0
2022-08-29 14:00:00,78.98,79.03,78.88,79.01,49615.0,71.2725,71.3176,71.1823,71.2996,49615.0
2022-08-29 14:30:00,79.03,79.17,78.96,79.09,84662.0,71.3176,71.444,71.2545,71.3718,84662.0
2022-08-29 15:00:00,79.09,79.24,78.79,78.79,142193.0,71.3718,71.5071,71.101,71.101,142193.0
2022-08-29 15:30:00,78.79,78.96,78.66,78.69,326488.0,71.101,71.2545,70.9837,71.0108,326488.0
2022-08-30 09:30:00,78.61,78.79,78.36,78.49,173727.0,70.9386,71.101,70.713,70.8303,173727.0
2022-08-30 10:00:00,78.5,78.55,78.26,78.3,129898.0,70.8393,70.8845,70.6228,70.6589,129898.0
2022-08-30 10:30:00,78.27,78.34,77.68,77.9,154863.0,70.6318,70.695,70.0994,70.2979,154863.0
2022-08-30 11:00:00,77.89,78.27,77.88,78.15,130278.0,70.2889,70.6318,70.2798,70.5235,130278.0
2022-08-30 11:30:00,78.14,78.23,77.97,78.0,385099.0,70.5145,70.5957,70.3611,70.3881,385099.0
2022-08-30 12:00:00,77.99,78.17,77.94,78.09,78713.0,70.3791,70.5415,70.334,70.4694,78713.0
2022-08-30 12:30:00,78.09,78.09,77.91,77.98,70319.0,70.4694,70.4694,70.3069,70.3701,70319.0
2022-08-30 13:00:00,77.98,78.05,77.86,78.01,63088.0,70.3701,70.4333,70.2618,70.3972,63088.0
2022-08-30 13:30:00,78.01,78.06,77.73,77.97,79424.0,70.3972,70.4423,70.1445,70.3611,79424.0
2022-08-30 14:00:00,77.97,78.1,77.73,77.74,89915.0,70.3611,70.4784,70.1445,70.1535,89915.0
2022-08-30 14:30:00,77.73,77.79,77.65,77.69,98629.0,70.1445,70.1986,70.0723,70.1084,98629.0
2022-08-30 15:00:00,77.7,77.91,77.65,77.72,85198.0,70.1174,70.3069,70.0723,70.1355,85198.0
2022-08-30 15:30:00,77.73,77.73,77.25,77.57,433398.0,70.1445,70.1445,69.7113,70.0001,433398.0
2022-08-31 09:30:00,77.52,77.75,77.46,77.7,219249.0,69.955,70.1625,69.9008,70.1174,219249.0
2022-08-31 10:00:00,77.71,77.78,77.4,77.53,190978.0,70.1264,70.1896,69.8467,69.964,190978.0
2022-08-31 10:30:00,77.55,78.05,77.54,78.03,253171.0,69.9821,70.4333,69.973,70.4152,253171.0
2022-08-31 11:00:00,78.03,78.09,77.7,77.94,108422.0,70.4152,70.4694,70.1174,70.334,108422.0
2022-08-31 11:30:00,77.91,78.07,77.87,77.97,86871.0,70.3069,70.4513,70.2708,70.3611,86871.0
2022-08-31 12:00:00,77.98,78.0,77.64,77.71,51773.0,70.3701,70.3881,70.0633,70.1264,51773.0
2022-08-31 12:30:00,77.71,77.78,77.66,77.74,54656.0,70.1264,70.1896,70.0813,70.1535,54656.0
2022-08-31 13:00:00,77.75,77.83,77.62,77.68,76115.0,70.1625,70.2347,70.0452,70.0994,76115.0
2022-08-31 13:30:00,77.69,77.76,77.54,77.64,52903.0,70.1084,70.1716,69.973,70.0633,52903.0
2022-08-31 14:00:00,77.64,77.69,77.48,77.48,82360.0,70.0633,70.1084,69.9189,69.9189,82360.0
2022-08-31 14:30:00,77.48,77.48,77.22,77.36,148507.0,69.9189,69.9189,69.6843,69.8106,148507.0
2022-08-31 15:00:00,77.37,77.66,77.24,77.25,144463.0,69.8196,70.0813,69.7023,69.7113,144463.0
2022-08-31 15:30:00,77.25,77.49,77.05,77.07,643895.0,69.7113,69.9279,69.5308,69.5489,643895.0
2022-09-01 09:30:00,77.25,77.81,77.17,77.77,227859.0,69.7113,70.2167,69.6391,70.1806,227859.0
2022-09-01 10:00:00,77.75,77.9,77.29,77.57,167961.0,70.1625,70.2979,69.7474,70.0001,167961.0
2022-09-01 10:30:00,77.57,77.79,77.46,77.66,168581.0,70.0001,70.1986,69.9008,70.0813,168581.0
2022-09-01 11:00:00,77.63,78.51,77.62,78.41,190893.0,70.0542,70.8484,70.0452,70.7581,190893.0
2022-09-01 11:30:00,78.41,78.69,78.41,78.55,142863.0,70.7581,71.0108,70.7581,70.8845,142863.0
2022-09-01 12:00:00,78.55,78.81,78.51,78.61,183896.0,70.8845,71.1191,70.8484,70.9386,183896.0
2022-09-01 12:30:00,78.61,78.66,78.43,78.46,188441.0,70.9386,70.9837,70.7762,70.8032,188441.0
2022-09-01 13:00:00,78.46,78.74,78.35,78.73,157768.0,70.8032,71.0559,70.704,71.0469,157768.0
2022-09-01 13:30:00,78.71,78.82,78.58,78.78,110221.0,71.0289,71.1281,70.9115,71.092,110221.0
2022-09-01 14:00:00,78.78,78.89,78.69,78.78,122651.0,71.092,71.1913,71.0108,71.092,122651.0
2022-09-01 14:30:00,78.79,78.87,78.52,78.75,139284.0,71.101,71.1732,70.8574,71.0649,139284.0
2022-09-01 15:00:00,78.73,78.9,78.51,78.55,171816.0,71.0469,71.2003,70.8484,70.8845,171816.0
2022-09-01 15:30:00,78.54,78.78,78.48,78.77,460153.0,70.8754,71.092,70.8213,71.083,460153.0
2022-09-02 09:30:00,78.91,79.43,78.85,79.18,262629.0,71.2093,71.6786,71.1552,71.453,262629.0
2022-09-02 10:00:00,79.18,79.45,79.01,79.42,197675.0,71.453,71.6966,71.2996,71.6696,197675.0
2022-09-02 10:30:00,79.43,79.64,79.41,79.48,226368.0,71.6786,71.8681,71.6605,71.7237,226368.0
2022-09-02 11:00:00,79.48,79.65,79.27,79.38,178160.0,71.7237,71.8771,71.5342,71.6335,178160.0
2022-09-02 11:30:00,79.39,79.43,79.2,79.38,88097.0,71.6425,71.6786,71.471,71.6335,88097.0
2022-09-02 12:00:00,79.39,79.44,78.87,78.96,93084.0,71.6425,71.6876,71.1732,71.2545,93084.0
2022-09-02 12:30:00,78.97,79.02,78.62,78.69,101940.0,71.2635,71.3086,70.9476,71.0108,101940.0
2022-09-02 13:00:00,78.66,78.66,78.08,78.11,109090.0,70.9837,70.9837,70.4603,70.4874,109090.0
2022-09-02 13:30:00,78.1,78.28,77.96,78.0,88112.0,70.4784,70.6408,70.352,70.3881,88112.0
2022-09-02 14:00:00,78.0,78.23,77.92,78.16,91024.0,70.3881,70.5957,70.3159,70.5325,91024.0
2022-09-02 14:30:00,78.15,78.18,77.97,78.01,63406.0,70.5235,70.5506,70.3611,70.3972,63406.0
2022-09-02 15:00:00,77.99,78.28,77.97,78.03,125325.0,70.3791,70.6408,70.3611,70.4152,125325.0
2022-09-02 15:30:00,78.03,78.03,77.62,77.88,400852.0,70.4152,70.4152,70.0452,70.2798,400852.0
2022-09-06 09:30:00,78.2,78.55,77.93,78.5,366764.0,70.5686,70.8845,70.325,70.8393,366764.0
2022-09-06 10:00:00,78.49,78.59,78.19,78.58,212706.0,70.8303,70.9206,70.5596,70.9115,212706.0
2022-09-06 10:30:00,78.58,78.95,78.33,78.84,213984.0,70.9115,71.2454,70.6859,71.1462,213984.0
2022-09-06 11:00:00,78.85,78.97,78.39,78.42,142181.0,71.1552,71.2635,70.7401,70.7672,142181.0
2022-09-06 11:30:00,78.41,78.63,78.3,78.4,159291.0,70.7581,70.9567,70.6589,70.7491,159291.0
2022-09-06 12:00:00,78.4,78.48,77.99,78.06,149876.0,70.7491,70.8213,70.3791,70.4423,149876.0
2022-09-06 12:30:00,78.06,78.14,77.97,78.03,181983.0,70.4423,70.5145,70.3611,70.4152,181983.0
2022-09-06 13:00:00,78.03,78.03,77.73,77.81,119665.0,70.4152,70.4152,70.1445,70.2167,119665.0
2022-09-06 13:30:00,77.8,78.02,77.73,78.01,131658.0,70.2077,70.4062,70.1445,70.3972,131658.0
2022-09-06 14:00:00,78.0,78.19,77.93,78.02,191070.0,70.3881,70.5596,70.325,70.4062,191070.0
2022-09-06 14:30:00,78.02,78.03,77.82,77.88,154639.0,70.4062,70.4152,70.2257,70.2798,154639.0
2022-09-06 15:00:00,77.89,78.18,77.88,77.98,204473.0,70.2889,70.5506,70.2798,70.3701,204473.0
2022-09-06 15:30:00,77.98,78.03,77.59,77.79,669577.0,70.3701,70.4152,70.0181,70.1986,669577.0
2022-09-07 09:30:00,78.16,79.09,78.15,78.76,272276.0,70.5325,71.3718,70.5235,71.074,272276.0
2022-09-07 10:00:00,78.75,79.27,78.71,79.17,388192.0,71.0649,71.5342,71.0289,71.444,388192.0
2022-09-07 10:30:00,79.17,79.44,79.17,79.29,727571.0,71.444,71.6876,71.444,71.5522,727571.0
2022-09-07 11:00:00,79.3,79.49,79.21,79.45,136334.0,71.5613,71.7327,71.4801,71.6966,136334.0
2022-09-07 11:30:00,79.47,79.64,79.21,79.21,177977.0,71.7147,71.8681,71.4801,71.4801,177977.0
2022-09-07 12:00:00,79.21,79.3,78.99,79.13,173160.0,71.4801,71.5613,71.2815,71.4079,173160.0
2022-09-07 12:30:00,79.1,79.52,79.09,79.45,165868.0,71.3808,71.7598,71.3718,71.6966,165868.0
2022-09-07 13:00:00,79.45,79.68,79.45,79.55,175356.0,71.6966,71.9042,71.6966,71.7869,175356.0
2022-09-07 13:30:00,79.56,79.82,79.49,79.8,129159.0,71.7959,72.0305,71.7327,72.0125,129159.0
2022-09-07 14:00:00,79.8,79.88,79.49,79.63,132670.0,72.0125,72.0847,71.7327,71.8591,132670.0
2022-09-07 14:30:00,79.64,79.81,79.63,79.77,127868.0,71.8681,72.0215,71.8591,71.9854,127868.0
2022-09-07 15:00:00,79.77,79.81,79.56,79.76,304520.0,71.9854,72.0215,71.7959,71.9764,304520.0
2022-09-07 15:30:00,79.74,79.93,79.62,79.75,686871.0,71.9583,72.1298,71.85,71.9674,686871.0
2022-09-08 09:30:00,79.54,79.73,79.27,79.46,210173.0,71.7779,71.9493,71.5342,71.7057,210173.0
2022-09-08 10:00:00,79.45,79.8,79.3,79.8,133872.0,71.6966,72.0125,71.5613,72.0125,133872.0
2022-09-08 10:30:00,79.78,80.02,79.75,79.77,158383.0,71.9944,72.211,71.9674,71.9854,158383.0
2022-09-08 11:00:00,79.77,80.02,79.72,79.84,109983.0,71.9854,72.211,71.9403,72.0486,109983.0
2022-09-08 11:30:00,79.86,79.92,79.67,79.8,80810.0,72.0666,72.1208,71.8952,72.0125,80810.0
2022-09-08 12:00:00,79.82,79.82,79.17,79.4,105142.0,72.0305,72.0305,71.444,71.6515,105142.0
2022-09-08 12:30:00,79.41,79.73,79.41,79.62,59532.0,71.6605,71.9493,71.6605,71.85,59532.0
2022-09-08 13:00:00,79.62,79.77,79.46,79.67,70337.0,71.85,71.9854,71.7057,71.8952,70337.0
2022-09-08 13:30:00,79.68,79.79,79.49,79.61,67494.0,71.9042,72.0035,71.7327,71.841,67494.0
2022-09-08 14:00:00,79.61,79.7,79.52,79.57,76029.0,71.841,71.9222,71.7598,71.8049,76029.0
2022-09-08 14:30:00,79.55,79.67,79.17,79.18,101734.0,71.7869,71.8952,71.444,71.453,101734.0
2022-09-08 15:00:00,79.18,79.39,79.11,79.22,95057.0,71.453,71.6425,71.3898,71.4891,95057.0
2022-09-08 15:30:00,79.23,79.43,79.03,79.41,290725.0,71.4981,71.6786,71.3176,71.6605,290725.0
2022-09-09 09:30:00,79.72,79.81,79.19,79.56,454910.0,71.9403,72.0215,71.462,71.7959,454910.0
2022-09-09 10:00:00,79.61,79.8,79.49,79.75,113317.0,71.841,72.0125,71.7327,71.9674,113317.0
2022-09-09 10:30:00,79.77,80.08,79.76,80.04,110303.0,71.9854,72.2652,71.9764,72.2291,110303.0
2022-09-09 11:00:00,80.04,80.08,79.74,79.76,157637.0,72.2291,72.2652,71.9583,71.9764,157637.0
2022-09-09 11:30:00,79.77,79.87,79.57,79.64,239647.0,71.9854,72.0756,71.8049,71.8681,239647.0
2022-09-09 12:00:00,79.64,79.68,79.36,79.52,142703.0,71.8681,71.9042,71.6154,71.7598,142703.0
2022-09-09 12:30:00,79.51,79.61,79.4,79.57,73915.0,71.7508,71.841,71.6515,71.8049,73915.0
2022-09-09 13:00:00,79.58,79.67,79.5,79.55,85487.0,71.8139,71.8952,71.7418,71.7869,85487.0
2022-09-09 13:30:00,79.56,79.65,79.5,79.59,102913.0,71.7959,71.8771,71.7418,71.823,102913.0
2022-09-09 14:00:00,79.6,79.7,79.53,79.69,132914.0,71.832,71.9222,71.7688,71.9132,132914.0
2022-09-09 14:30:00,79.69,79.88,79.67,79.79,121703.0,71.9132,72.0847,71.8952,72.0035,121703.0
2022-09-09 15:00:00,79.79,79.86,79.74,79.79,107811.0,72.0035,72.0666,71.9583,72.0035,107811.0
2022-09-09 15:30:00,79.78,79.84,79.49,79.52,310255.0,71.9944,72.0486,71.7327,71.7598,310255.0
2022-09-12 09:30:00,79.6,79.76,79.41,79.55,218120.0,71.832,71.9764,71.6605,71.7869,218120.0
2022-09-12 10:00:00,79.56,79.93,79.4,79.87,402228.0,71.7959,72.1298,71.6515,72.0756,402228.0
2022-09-12 10:30:00,79.87,80.2,79.85,80.19,280851.0,72.0756,72.3734,72.0576,72.3644,280851.0
2022-09-12 11:00:00,80.19,80.32,80.06,80.07,167468.0,72.3644,72.4817,72.2471,72.2561,167468.0
2022-09-12 11:30:00,80.08,80.16,79.73,79.88,172341.0,72.2652,72.3373,71.9493,72.0847,172341.0
2022-09-12 12:00:00,79.88,79.97,79.7,79.91,98269.0,72.0847,72.1659,71.9222,72.1117,98269.0
2022-09-12 12:30:00,79.89,79.92,79.74,79.91,88992.0,72.0937,72.1208,71.9583,72.1117,88992.0
2022-09-12 13:00:00,79.91,80.06,79.8,80.06,115509.0,72.1117,72.2471,72.0125,72.2471,115509.0
2022-09-12 13:30:00,80.06,80.06,79.84,79.88,68519.0,72.2471,72.2471,72.0486,72.0847,68519.0
2022-09-12 14:00:00,79.88,80.03,79.81,79.93,90170.0,72.0847,72.22,72.0215,72.1298,90170.0
2022-09-12 14:30:00,79.92,80.02,79.89,79.92,86981.0,72.1208,72.211,72.0937,72.1208,86981.0
2022-09-12 15:00:00,79.92,80.04,79.74,79.74,107267.0,72.1208,72.2291,71.9583,71.9583,107267.0
2022-09-12 15:30:00,79.76,80.19,79.74,80.19,349103.0,71.9764,72.3644,71.9583,72.3644,349103.0
2022-09-13 09:30:00,79.47,79.78,79.37,79.43,154593.0,71.7147,71.9944,71.6244,71.6786,154593.0
2022-09-13 10:00:00,79.43,79.68,79.18,79.68,130229.0,71.6786,71.9042,71.453,71.9042,130229.0
2022-09-13 10:30:00,79.66,79.69,79.31,79.36,108243.0,71.8861,71.9132,71.5703,71.6154,108243.0
2022-09-13 11:00:00,79.35,79.5,79.27,79.32,88931.0,71.6064,71.7418,71.5342,71.5793,88931.0
2022-09-13 11:30:00,79.32,79.6,79.22,79.29,49294.0,71.5793,71.832,71.4891,71.5522,49294.0
2022-09-13 12:00:00,79.3,79.64,79.27,79.44,64604.0,71.5613,71.8681,71.5342,71.6876,64604.0
2022-09-13 12:30:00,79.42,79.53,79.31,79.52,44274.0,71.6696,71.7688,71.5703,71.7598,44274.0
2022-09-13 13:00:00,79.53,79.68,79.45,79.54,86630.0,71.7688,71.9042,71.6966,71.7779,86630.0
2022-09-13 13:30:00,79.51,79.54,79.32,79.35,57739.0,71.7508,71.7779,71.5793,71.6064,57739.0
2022-09-13 14:00:00,79.34,79.35,78.95,79.0,102935.0,71.5974,71.6064,71.2454,71.2906,102935.0
2022-09-13 14:30:00,78.99,79.0,78.68,78.74,132826.0,71.2815,71.2906,71.0018,71.0559,132826.0
2022-09-13 15:00:00,78.75,78.79,78.37,78.39,150685.0,71.0649,71.101,70.722,70.7401,150685.0
2022-09-13 15:30:00,78.4,78.41,77.89,78.22,529406.0,70.7491,70.7581,70.2889,70.5867,529406.0
2022-09-14 09:30:00,78.35,79.26,78.35,79.23,156006.0,70.704,71.5252,70.704,71.4981,156006.0
2022-09-14 10:00:00,79.25,79.57,79.12,79.3,137788.0,71.5162,71.8049,71.3988,71.5613,137788.0
2022-09-14 10:30:00,79.31,79.75,79.3,79.67,167290.0,71.5703,71.9674,71.5613,71.8952,167290.0
2022-09-14 11:00:00,79.66,79.74,79.26,79.4,162981.0,71.8861,71.9583,71.5252,71.6515,162981.0
2022-09-14 11:30:00,79.42,79.54,79.33,79.45,60885.0,71.6696,71.7779,71.5883,71.6966,60885.0
2022-09-14 12:00:00,79.45,79.51,79.18,79.25,116818.0,71.6966,71.7508,71.453,71.5162,116818.0
2022-09-14 12:30:00,79.25,79.51,79.25,79.48,65302.0,71.5162,71.7508,71.5162,71.7237,65302.0
2022-09-14 13:00:00,79.48,79.58,79.42,79.53,47466.0,71.7237,71.8139,71.6696,71.7688,47466.0
2022-09-14 13:30:00,79.52,79.59,79.18,79.26,94251.0,71.7598,71.823,71.453,71.5252,94251.0
2022-09-14 14:00:00,79.26,79.33,79.14,79.31,82102.0,71.5252,71.5883,71.4169,71.5703,82102.0
2022-09-14 14:30:00,79.32,79.38,79.15,79.23,80106.0,71.5793,71.6335,71.4259,71.4981,80106.0
2022-09-14 15:00:00,79.22,79.35,78.99,79.12,149516.0,71.4891,71.6064,71.2815,71.3988,149516.0
2022-09-14 15:30:00,79.13,79.48,78.98,79.43,407026.0,71.4079,71.7237,71.2725,71.6786,407026.0
2022-09-15 09:30:00,79.15,79.15,78.14,78.22,340570.0,71.4259,71.4259,70.5145,70.5867,340570.0
2022-09-15 10:00:00,78.22,78.37,77.76,77.79,391766.0,70.5867,70.722,70.1716,70.1986,391766.0
2022-09-15 10:30:00,77.8,78.09,77.78,77.92,143082.0,70.2077,70.4694,70.1896,70.3159,143082.0
2022-09-15 11:00:00,77.92,78.32,77.89,78.26,125504.0,70.3159,70.6769,70.2889,70.6228,125504.0
2022-09-15 11:30:00,78.27,78.28,77.79,77.87,100510.0,70.6318,70.6408,70.1986,70.2708,100510.0
2022-09-15 12:00:00,77.87,77.88,77.69,77.74,75400.0,70.2708,70.2798,70.1084,70.1535,75400.0
2022-09-15 12:30:00,77.71,77.89,77.67,77.72,71313.0,70.1264,70.2889,70.0903,70.1355,71313.0
2022-09-15 13:00:00,77.73,78.09,77.72,77.85,95174.0,70.1445,70.4694,70.1355,70.2528,95174.0
2022-09-15 13:30:00,77.86,77.89,77.56,77.6,109255.0,70.2618,70.2889,69.9911,70.0272,109255.0
2022-09-15 14:00:00,77.59,77.6,77.33,77.6,93080.0,70.0181,70.0272,69.7835,70.0272,93080.0
2022-09-15 14:30:00,77.61,77.75,77.45,77.48,79076.0,70.0362,70.1625,69.8918,69.9189,79076.0
2022-09-15 15:00:00,77.48,77.51,77.23,77.3,146086.0,69.9189,69.946,69.6933,69.7564,146086.0
2022-09-15 15:30:00,77.24,77.59,77.23,77.3,589074.0,69.7023,70.0181,69.6933,69.7564,589074.0
2022-09-16 09:30:00,77.06,77.47,76.91,77.31,1694780.0,69.5399,69.9099,69.4045,69.7655,1694780.0
2022-09-16 10:00:00,77.29,77.83,77.25,77.5,369082.0,69.7474,70.2347,69.7113,69.9369,369082.0
2022-09-16 10:30:00,77.52,77.65,77.35,77.42,144702.0,69.955,70.0723,69.8016,69.8647,144702.0
2022-09-16 11:00:00,77.41,77.57,77.31,77.38,185754.0,69.8557,70.0001,69.7655,69.8286,185754.0
2022-09-16 11:30:00,77.38,77.5,77.32,77.49,85506.0,69.8286,69.9369,69.7745,69.9279,85506.0
2022-09-16 12:00:00,77.49,77.52,77.11,77.23,115626.0,69.9279,69.955,69.585,69.6933,115626.0
2022-09-16 12:30:00,77.22,77.36,77.15,77.32,93951.0,69.6843,69.8106,69.6211,69.7745,93951.0
2022-09-16 13:00:00,77.33,77.5,77.26,77.4,115959.0,69.7835,69.9369,69.7204,69.8467,115959.0
2022-09-16 13:30:00,77.39,77.53,77.28,77.41,183014.0,69.8377,69.964,69.7384,69.8557,183014.0
2022-09-16 14:00:00,77.41,77.57,77.3,77.5,164221.0,69.8557,70.0001,69.7564,69.9369,164221.0
2022-09-16 14:30:00,77.5,77.53,77.27,77.43,122674.0,69.9369,69.964,69.7294,69.8738,122674.0
2022-09-16 15:00:00,77.43,77.54,77.29,77.47,165851.0,69.8738,69.973,69.7474,69.9099,165851.0
2022-09-16 15:30:00,77.46,77.58,77.09,77.24,909954.0,69.9008,70.0091,69.5669,69.7023,909954.0
2022-09-19 09:30:00,77.03,77.25,76.69,76.98,126357.0,69.5128,69.7113,69.206,69.4677,126357.0
2022-09-19 10:00:00,76.95,77.6,76.91,77.57,84340.0,69.4406,70.0272,69.4045,70.0001,84340.0
2022-09-19 10:30:00,77.6,77.75,77.54,77.55,271900.0,70.0272,70.1625,69.973,69.9821,271900.0
2022-09-19 11:00:00,77.55,77.77,77.52,77.58,154390.0,69.9821,70.1806,69.955,70.0091,154390.0
2022-09-19 11:30:00,77.57,77.58,77.28,77.31,149387.0,70.0001,70.0091,69.7384,69.7655,149387.0
2022-09-19 12:00:00,77.3,77.47,77.28,77.35,153467.0,69.7564,69.9099,69.7384,69.8016,153467.0
2022-09-19 12:30:00,77.35,77.57,77.28,77.54,143754.0,69.8016,70.0001,69.7384,69.973,143754.0
2022-09-19 13:00:00,77.55,77.6,77.4,77.44,93609.0,69.9821,70.0272,69.8467,69.8828,93609.0
2022-09-19 13:30:00,77.44,77.57,77.27,77.29,132097.0,69.8828,70.0001,69.7294,69.7474,132097.0
2022-09-19 14:00:00,77.3,77.3,77.17,77.27,101436.0,69.7564,69.7564,69.6391,69.7294,101436.0
2022-09-19 14:30:00,77.27,77.43,77.19,77.41,82373.0,69.7294,69.8738,69.6572,69.8557,82373.0
2022-09-19 15:00:00,77.43,78.23,77.41,78.16,451750.0,69.8738,70.5957,69.8557,70.5325,451750.0
2022-09-19 15:30:00,78.16,78.34,78.11,78.28,491503.0,70.5325,70.695,70.4874,70.6408,491503.0
2022-09-20 09:30:00,77.82,77.92,77.14,77.16,143839.0,70.2257,70.3159,69.6121,69.6301,143839.0
2022-09-20 10:00:00,77.15,77.16,76.54,76.88,114193.0,69.6211,69.6301,69.0706,69.3774,114193.0
2022-09-20 10:30:00,76.88,77.34,76.86,77.26,105701.0,69.3774,69.7925,69.3594,69.7204,105701.0
2022-09-20 11:00:00,77.26,77.26,76.52,76.58,262203.0,69.7204,69.7204,69.0526,69.1067,262203.0
2022-09-20 11:30:00,76.56,76.92,76.4,76.87,145682.0,69.0887,69.4135,68.9443,69.3684,145682.0
2022-09-20 12:00:00,76.88,76.97,76.71,76.71,123813.0,69.3774,69.4587,69.224,69.224,123813.0
2022-09-20 12:30:00,76.71,76.75,76.6,76.66,74026.0,69.224,69.2601,69.1248,69.1789,74026.0
2022-09-20 13:00:00,76.62,76.79,76.61,76.7,78198.0,69.1428,69.2962,69.1338,69.215,78198.0
2022-09-20 13:30:00,76.66,76.82,76.59,76.66,80525.0,69.1789,69.3233,69.1157,69.1789,80525.0
2022-09-20 14:00:00,76.67,77.06,76.66,76.98,267450.0,69.1879,69.5399,69.1789,69.4677,267450.0
2022-09-20 14:30:00,76.96,76.98,76.62,76.94,86264.0,69.4496,69.4677,69.1428,69.4316,86264.0
2022-09-20 15:00:00,76.93,77.05,76.83,76.98,120450.0,69.4226,69.5308,69.3323,69.4677,120450.0
2022-09-20 15:30:00,76.98,77.39,76.89,77.22,324320.0,69.4677,69.8377,69.3865,69.6843,324320.0
2022-09-21 09:30:00,77.63,78.09,77.43,78.05,112985.0,70.0542,70.4694,69.8738,70.4333,112985.0
2022-09-21 10:00:00,78.04,78.22,77.92,78.02,73302.0,70.4242,70.5867,70.3159,70.4062,73302.0
2022-09-21 10:30:00,78.0,78.11,77.82,77.85,86874.0,70.3881,70.4874,70.2257,70.2528,86874.0
2022-09-21 11:00:00,77.87,77.87,77.58,77.62,58212.0,70.2708,70.2708,70.0091,70.0452,58212.0
2022-09-21 11:30:00,77.61,77.77,77.57,77.7,45676.0,70.0362,70.1806,70.0001,70.1174,45676.0
2022-09-21 12:00:00,77.69,77.91,77.65,77.86,50031.0,70.1084,70.3069,70.0723,70.2618,50031.0
2022-09-21 12:30:00,77.86,77.87,77.74,77.77,39115.0,70.2618,70.2708,70.1535,70.1806,39115.0
2022-09-21 13:00:00,77.77,77.89,77.74,77.75,33908.0,70.1806,70.2889,70.1535,70.1625,33908.0
2022-09-21 13:30:00,77.76,77.81,77.58,77.62,73886.0,70.1716,70.2167,70.0091,70.0452,73886.0
2022-09-21 14:00:00,77.64,77.67,76.61,76.81,145987.0,70.0633,70.0903,69.1338,69.3143,145987.0
2022-09-21 14:30:00,76.75,77.71,76.6,77.41,236181.0,69.2601,70.1264,69.1248,69.8557,236181.0
2022-09-21 15:00:00,77.4,77.49,76.62,76.62,172941.0,69.8467,69.9279,69.1428,69.1428,172941.0
2022-09-21 15:30:00,76.62,76.79,76.12,76.13,420972.0,69.1428,69.2962,68.6916,68.7006,420972.0
2022-09-22 09:30:00,76.13,76.14,75.55,75.75,221743.0,68.7006,68.7097,68.1772,68.3577,221743.0
2022-09-22 10:00:00,75.8,76.16,75.7,76.09,160598.0,68.4028,68.7277,68.3126,68.6645,160598.0
2022-09-22 10:30:00,76.09,76.24,75.83,75.86,150530.0,68.6645,68.7999,68.4299,68.457,150530.0
2022-09-22 11:00:00,75.86,76.02,75.73,75.86,151138.0,68.457,68.6014,68.3397,68.457,151138.0
2022-09-22 11:30:00,75.86,76.04,75.73,75.88,125588.0,68.457,68.6194,68.3397,68.475,125588.0
2022-09-22 12:00:00,75.86,76.23,75.85,76.14,80199.0,68.457,68.7909,68.448,68.7097,80199.0
2022-09-22 12:30:00,76.13,76.3,76.08,76.23,82003.0,68.7006,68.854,68.6555,68.7909,82003.0
2022-09-22 13:00:00,76.23,76.32,75.96,76.12,73386.0,68.7909,68.8721,68.5472,68.6916,73386.0
2022-09-22 13:30:00,76.1,76.14,75.98,76.08,86749.0,68.6736,68.7097,68.5653,68.6555,86749.0
2022-09-22 14:00:00,76.07,76.37,76.07,76.24,110985.0,68.6465,68.9172,68.6465,68.7999,110985.0
2022-09-22 14:30:00,76.25,76.42,76.18,76.34,99876.0,68.8089,68.9623,68.7457,68.8901,99876.0
2022-09-22 15:00:00,76.39,76.54,76.08,76.17,114110.0,68.9353,69.0706,68.6555,68.7367,114110.0
2022-09-22 15:30:00,76.17,76.43,75.93,75.93,410479.0,68.7367,68.9714,68.5201,68.5201,410479.0
2022-09-23 09:30:00,75.3,75.49,74.59,75.23,261851.0,67.9516,68.1231,67.3109,67.8885,261851.0
2022-09-23 10:00:00,75.25,75.52,75.22,75.33,101476.0,67.9065,68.1502,67.8794,67.9787,101476.0
2022-09-23 10:30:00,75.3,75.38,74.83,74.89,119999.0,67.9516,68.0238,67.5275,67.5816,119999.0
2022-09-23 11:00:00,74.9,75.17,74.88,75.01,87887.0,67.5907,67.8343,67.5726,67.6899,87887.0
2022-09-23 11:30:00,75.01,75.01,74.72,74.82,96667.0,67.6899,67.6899,67.4282,67.5185,96667.0
2022-09-23 12:00:00,74.82,74.84,74.59,74.62,97884.0,67.5185,67.5365,67.3109,67.338,97884.0
2022-09-23 12:30:00,74.62,74.9,74.56,74.87,129506.0,67.338,67.5907,67.2838,67.5636,129506.0
2022-09-23 13:00:00,74.86,75.01,74.78,74.84,76749.0,67.5546,67.6899,67.4824,67.5365,76749.0
2022-09-23 13:30:00,74.84,74.97,74.72,74.91,148626.0,67.5365,67.6538,67.4282,67.5997,148626.0
2022-09-23 14:00:00,74.92,75.07,74.51,74.64,106312.0,67.6087,67.7441,67.2387,67.356,106312.0
2022-09-23 14:30:00,74.62,74.63,74.27,74.31,92803.0,67.338,67.347,67.0221,67.0582,92803.0
2022-09-23 15:00:00,74.27,74.95,74.24,74.86,199346.0,67.0221,67.6358,66.9951,67.5546,199346.0
2022-09-23 15:30:00,74.85,75.04,74.71,75.0,644785.0,67.5455,67.717,67.4192,67.6809,644785.0
2022-09-26 09:30:00,74.94,74.95,73.91,74.05,302643.0,67.6268,67.6358,66.6973,66.8236,302643.0
2022-09-26 10:00:00,74.06,74.53,74.03,74.41,214081.0,66.8326,67.2568,66.8056,67.1485,214081.0
2022-09-26 10:30:00,74.4,74.4,74.1,74.1,179195.0,67.1395,67.1395,66.8687,66.8687,179195.0
2022-09-26 11:00:00,74.08,74.21,73.61,73.65,170685.0,66.8507,66.968,66.4265,66.4626,170685.0
2022-09-26 11:30:00,73.66,73.71,73.36,73.54,138771.0,66.4717,66.5168,66.2009,66.3634,138771.0
2022-09-26 12:00:00,73.53,73.54,72.99,73.06,165203.0,66.3544,66.3634,65.8671,65.9302,165203.0
2022-09-26 12:30:00,73.05,73.1,72.8,72.92,125350.0,65.9212,65.9663,65.6956,65.8039,125350.0
2022-09-26 13:00:00,72.93,72.96,72.21,72.36,157588.0,65.8129,65.84,65.1632,65.2985,157588.0
2022-09-26 13:30:00,72.34,72.77,72.34,72.61,174827.0,65.2805,65.6685,65.2805,65.5241,174827.0
2022-09-26 14:00:00,72.59,73.04,72.59,72.72,97220.0,65.5061,65.9122,65.5061,65.6234,97220.0
2022-09-26 14:30:00,72.7,73.04,72.67,72.91,127862.0,65.6054,65.9122,65.5783,65.7949,127862.0
2022-09-26 15:00:00,72.92,73.18,72.85,73.02,196479.0,65.8039,66.0385,65.7407,65.8941,196479.0
2022-09-26 15:30:00,73.02,73.74,72.89,73.17,620305.0,65.8941,66.5439,65.7768,66.0295,620305.0
2022-09-27 09:30:00,73.6,73.6,73.17,73.31,231249.0,66.4175,66.4175,66.0295,66.1558,231249.0
2022-09-27 10:00:00,73.32,73.32,72.5,72.57,175384.0,66.1649,66.1649,65.4249,65.488,175384.0
2022-09-27 10:30:00,72.56,73.1,72.55,72.71,135460.0,65.479,65.9663,65.47,65.6144,135460.0
2022-09-27 11:00:00,72.69,72.79,72.03,72.08,172956.0,65.5963,65.6866,65.0007,65.0459,172956.0
2022-09-27 11:30:00,72.08,72.3,71.85,71.92,139375.0,65.0459,65.2444,64.8383,64.9015,139375.0
2022-09-27 12:00:00,71.93,71.99,71.61,71.77,117431.0,64.9105,64.9646,64.6217,64.7661,117431.0
2022-09-27 12:30:00,71.76,72.11,71.75,72.03,179449.0,64.7571,65.0729,64.7481,65.0007,179449.0
2022-09-27 13:00:00,72.02,72.04,71.75,71.83,186346.0,64.9917,65.0098,64.7481,64.8203,186346.0
2022-09-27 13:30:00,71.79,71.84,71.46,71.61,186037.0,64.7842,64.8293,64.4864,64.6217,186037.0
2022-09-27 14:00:00,71.6,71.88,71.56,71.85,119642.0,64.6127,64.8654,64.5766,64.8383,119642.0
2022-09-27 14:30:00,71.84,72.17,71.79,72.03,177208.0,64.8293,65.1271,64.7842,65.0007,177208.0
2022-09-27 15:00:00,72.03,72.11,71.83,72.0,271745.0,65.0007,65.0729,64.8203,64.9737,271745.0
2022-09-27 15:30:00,72.01,72.02,71.66,71.74,536771.0,64.9827,64.9917,64.6668,64.739,536771.0
2022-09-28 09:30:00,72.6,72.72,71.68,72.47,282563.0,65.5151,65.6234,64.6849,65.3978,282563.0
2022-09-28 10:00:00,72.48,72.74,72.29,72.57,173837.0,65.4068,65.6415,65.2354,65.488,173837.0
2022-09-28 10:30:00,72.57,72.63,72.2,72.48,141262.0,65.488,65.5422,65.1541,65.4068,141262.0
2022-09-28 11:00:00,72.44,72.66,72.37,72.55,151126.0,65.3707,65.5693,65.3076,65.47,151126.0
2022-09-28 11:30:00,72.54,72.56,72.13,72.42,87172.0,65.461,65.479,65.091,65.3527,87172.0
2022-09-28 12:00:00,72.42,72.63,72.34,72.43,184719.0,65.3527,65.5422,65.2805,65.3617,184719.0
2022-09-28 12:30:00,72.41,72.67,72.37,72.62,161476.0,65.3437,65.5783,65.3076,65.5332,161476.0
2022-09-28 13:00:00,72.63,72.8,72.56,72.58,138057.0,65.5422,65.6956,65.479,65.4971,138057.0
2022-09-28 13:30:00,72.56,72.56,72.35,72.49,104453.0,65.479,65.479,65.2895,65.4158,104453.0
2022-09-28 14:00:00,72.51,72.51,72.3,72.36,112643.0,65.4339,65.4339,65.2444,65.2985,112643.0
2022-09-28 14:30:00,72.35,72.63,72.35,72.48,110417.0,65.2895,65.5422,65.2895,65.4068,110417.0
2022-09-28 15:00:00,72.47,72.77,72.46,72.61,170648.0,65.3978,65.6685,65.3888,65.5241,170648.0
2022-09-28 15:30:00,72.61,72.95,72.48,72.5,542423.0,65.5241,65.831,65.4068,65.4249,542423.0
2022-09-29 09:30:00,72.45,72.67,71.21,71.25,252272.0,65.3798,65.5783,64.2608,64.2969,252272.0
2022-09-29 10:00:00,71.25,71.25,70.82,70.86,204493.0,64.2969,64.2969,63.9088,63.9449,204493.0
2022-09-29 10:30:00,70.86,70.95,70.71,70.84,106628.0,63.9449,64.0261,63.8096,63.9269,106628.0
2022-09-29 11:00:00,70.83,71.08,70.61,70.7,127574.0,63.9178,64.1434,63.7193,63.8005,127574.0
2022-09-29 11:30:00,70.7,70.76,70.37,70.58,131914.0,63.8005,63.8547,63.5027,63.6922,131914.0
2022-09-29 12:00:00,70.57,70.59,70.18,70.19,112283.0,63.6832,63.7013,63.3313,63.3403,112283.0
2022-09-29 12:30:00,70.18,70.31,70.05,70.18,98498.0,63.3313,63.4486,63.214,63.3313,98498.0
2022-09-29 13:00:00,70.17,70.18,69.82,69.95,170775.0,63.3223,63.3313,63.0064,63.1237,170775.0
2022-09-29 13:30:00,69.94,70.04,69.65,69.73,119981.0,63.1147,63.2049,62.853,62.9252,119981.0
2022-09-29 14:00:00,69.72,69.78,69.44,69.7,172728.0,62.9162,62.9703,62.6635,62.8981,172728.0
2022-09-29 14:30:00,69.73,69.89,69.48,69.51,194528.0,62.9252,63.0696,62.6996,62.7267,194528.0
2022-09-29 15:00:00,69.5,69.79,69.43,69.48,307925.0,62.7176,62.9793,62.6545,62.6996,307925.0
2022-09-29 15:30:00,69.48,69.79,69.27,69.39,674889.0,62.6996,62.9793,62.5101,62.6184,674889.0
2022-09-30 09:30:00,69.79,70.1,68.75,69.36,238884.0,62.9793,63.2591,62.0408,62.5913,238884.0
2022-09-30 10:00:00,69.36,69.43,68.78,69.07,226858.0,62.5913,62.6545,62.0679,62.3296,226858.0
2022-09-30 10:30:00,69.08,69.3,68.75,68.81,157470.0,62.3386,62.5372,62.0408,62.095,157470.0
2022-09-30 11:00:00,68.78,69.45,68.7,69.24,159852.0,62.0679,62.6725,61.9957,62.483,159852.0
2022-09-30 11:30:00,69.25,69.28,68.46,68.6,194821.0,62.492,62.5191,61.7791,61.9055,194821.0
2022-09-30 12:00:00,68.6,68.77,68.41,68.65,152322.0,61.9055,62.0589,61.734,61.9506,152322.0
2022-09-30 12:30:00,68.66,68.81,68.57,68.69,390472.0,61.9596,62.095,61.8784,61.9867,390472.0
2022-09-30 13:00:00,68.67,68.74,68.54,68.69,139555.0,61.9686,62.0318,61.8513,61.9867,139555.0
2022-09-30 13:30:00,68.68,68.87,68.57,68.78,186938.0,61.9777,62.1491,61.8784,62.0679,186938.0
2022-09-30 14:00:00,68.77,68.83,68.46,68.5,158255.0,62.0589,62.113,61.7791,61.8152,158255.0
2022-09-30 14:30:00,68.49,68.56,68.21,68.21,242001.0,61.8062,61.8694,61.5535,61.5535,242001.0
2022-09-30 15:00:00,68.21,68.57,68.19,68.57,170965.0,61.5535,61.8784,61.5355,61.8784,170965.0
2022-09-30 15:30:00,68.59,68.69,67.85,68.06,1296599.0,61.8964,61.9867,61.2287,61.4182,1296599.0
2022-10-03 09:30:00,69.27,69.38,68.52,69.03,267312.0,62.5101,62.6093,61.8333,62.2935,267312.0
2022-10-03 10:00:00,69.04,70.28,69.03,69.9,231492.0,62.3025,63.4215,62.2935,63.0786,231492.0
2022-10-03 10:30:00,69.91,70.18,69.72,70.06,200074.0,63.0876,63.3313,62.9162,63.223,200074.0
2022-10-03 11:00:00,70.05,70.23,69.89,69.99,186053.0,63.214,63.3764,63.0696,63.1598,186053.0
2022-10-03 11:30:00,69.98,70.1,69.6,69.69,138506.0,63.1508,63.2591,62.8079,62.8891,138506.0
2022-10-03 12:00:00,69.67,69.82,69.55,69.58,135705.0,62.871,63.0064,62.7628,62.7898,135705.0
2022-10-03 12:30:00,69.58,69.88,69.52,69.79,95446.0,62.7898,63.0606,62.7357,62.9793,95446.0
2022-10-03 13:00:00,69.86,70.14,69.76,69.92,89925.0,63.0425,63.2952,62.9523,63.0966,89925.0
2022-10-03 13:30:00,69.94,70.03,69.8,69.86,90798.0,63.1147,63.1959,62.9884,63.0425,90798.0
2022-10-03 14:00:00,69.87,70.07,69.85,69.96,126064.0,63.0515,63.232,63.0335,63.1327,126064.0
2022-10-03 14:30:00,69.94,69.97,69.77,69.85,143844.0,63.1147,63.1418,62.9613,63.0335,143844.0
2022-10-03 15:00:00,69.79,69.94,69.64,69.9,149559.0,62.9793,63.1147,62.844,63.0786,149559.0
2022-10-03 15:30:00,69.9,69.99,69.6,69.75,541759.0,63.0786,63.1598,62.8079,62.9432,541759.0
2022-10-04 09:30:00,69.86,71.0,69.33,70.89,415188.0,63.0425,64.0713,62.5642,63.972,415188.0
2022-10-04 10:00:00,70.88,71.08,70.73,70.97,188036.0,63.963,64.1434,63.8276,64.0442,188036.0
2022-10-04 10:30:00,70.99,71.11,70.4,70.61,109543.0,64.0622,64.1705,63.5298,63.7193,109543.0
2022-10-04 11:00:00,70.61,70.73,70.42,70.48,161616.0,63.7193,63.8276,63.5479,63.602,161616.0
2022-10-04 11:30:00,70.48,70.65,70.34,70.38,117186.0,63.602,63.7554,63.4757,63.5118,117186.0
2022-10-04 12:00:00,70.39,70.72,70.38,70.61,161554.0,63.5208,63.8186,63.5118,63.7193,161554.0
2022-10-04 12:30:00,70.6,70.78,70.35,70.38,144762.0,63.7103,63.8727,63.4847,63.5118,144762.0
2022-10-04 13:00:00,70.37,70.41,69.9,70.13,148153.0,63.5027,63.5388,63.0786,63.2862,148153.0
2022-10-04 13:30:00,70.15,70.24,69.98,70.12,133072.0,63.3042,63.3854,63.1508,63.2771,133072.0
2022-10-04 14:00:00,70.11,70.21,69.91,69.92,163537.0,63.2681,63.3583,63.0876,63.0966,163537.0
2022-10-04 14:30:00,69.91,70.12,69.9,70.01,257386.0,63.0876,63.2771,63.0786,63.1779,257386.0
2022-10-04 15:00:00,70.02,70.33,69.83,70.31,278587.0,63.1869,63.4666,63.0154,63.4486,278587.0
2022-10-04 15:30:00,70.29,70.73,70.14,70.69,403304.0,63.4305,63.8276,63.2952,63.7915,403304.0
2022-10-05 09:30:00,69.97,69.97,69.0,69.19,257823.0,63.1418,63.1418,62.2664,62.4379,257823.0
2022-10-05 10:00:00,69.18,69.18,68.55,68.68,234139.0,62.4289,62.4289,61.8603,61.9777,234139.0
2022-10-05 10:30:00,68.64,68.74,68.42,68.66,208243.0,61.9416,62.0318,61.743,61.9596,208243.0
2022-10-05 11:00:00,68.66,69.0,68.01,68.85,138859.0,61.9596,62.2664,61.373,62.1311,138859.0
2022-10-05 11:30:00,68.84,68.9,68.64,68.65,117833.0,62.122,62.1762,61.9416,61.9506,117833.0
2022-10-05 12:00:00,68.64,68.92,68.51,68.78,116898.0,61.9416,62.1942,61.8242,62.0679,116898.0
2022-10-05 12:30:00,68.77,69.09,68.68,68.97,93532.0,62.0589,62.3476,61.9777,62.2394,93532.0
2022-10-05 13:00:00,68.97,69.32,68.94,69.16,91000.0,62.2394,62.5552,62.2123,62.4108,91000.0
2022-10-05 13:30:00,69.15,69.3,69.06,69.07,108169.0,62.4018,62.5372,62.3206,62.3296,108169.0
2022-10-05 14:00:00,69.09,69.28,69.02,69.09,159947.0,62.3476,62.5191,62.2845,62.3476,159947.0
2022-10-05 14:30:00,69.06,69.1,68.93,69.04,182730.0,62.3206,62.3567,62.2033,62.3025,182730.0
2022-10-05 15:00:00,69.04,69.23,69.04,69.16,327362.0,62.3025,62.474,62.3025,62.4108,327362.0
2022-10-05 15:30:00,69.16,69.2,68.53,68.71,630178.0,62.4108,62.4469,61.8423,62.0047,630178.0
2022-10-06 09:30:00,68.5,68.58,66.5,66.53,627631.0,61.8152,61.8874,60.0104,60.0375,627631.0
2022-10-06 10:00:00,66.53,66.79,66.08,66.16,304806.0,60.0375,60.2721,59.6314,59.7036,304806.0
2022-10-06 10:30:00,66.17,66.76,66.1,66.76,365274.0,59.7126,60.245,59.6494,60.245,365274.0
2022-10-06 11:00:00,66.76,66.86,66.54,66.8,208644.0,60.245,60.3353,60.0465,60.2811,208644.0
2022-10-06 11:30:00,66.8,66.8,66.23,66.23,491100.0,60.2811,60.2811,59.7667,59.7667,491100.0
2022-10-06 12:00:00,66.21,66.39,65.99,66.26,607654.0,59.7487,59.9111,59.5502,59.7938,607654.0
2022-10-06 12:30:00,66.26,66.26,65.97,66.07,221840.0,59.7938,59.7938,59.5321,59.6224,221840.0
2022-10-06 13:00:00,66.07,66.15,65.89,66.08,223132.0,59.6224,59.6946,59.4599,59.6314,223132.0
2022-10-06 13:30:00,66.07,66.1,65.79,66.05,224541.0,59.6224,59.6494,59.3697,59.6043,224541.0
2022-10-06 14:00:00,66.05,66.06,65.78,66.01,172518.0,59.6043,59.6133,59.3607,59.5682,172518.0
2022-10-06 14:30:00,66.02,66.2,65.74,65.88,279709.0,59.5772,59.7397,59.3246,59.4509,279709.0
2022-10-06 15:00:00,65.89,66.24,65.83,66.06,226285.0,59.4599,59.7758,59.4058,59.6133,226285.0
2022-10-06 15:30:00,66.06,66.08,65.67,65.73,908786.0,59.6133,59.6314,59.2614,59.3155,908786.0
2022-10-07 09:30:00,65.83,65.99,65.02,65.32,307775.0,59.4058,59.5502,58.6748,58.9456,307775.0
2022-10-07 10:00:00,65.32,65.32,64.96,64.97,251917.0,58.9456,58.9456,58.6207,58.6297,251917.0
2022-10-07 10:30:00,64.92,65.25,64.81,65.19,153193.0,58.5846,58.8824,58.4853,58.8282,153193.0
2022-10-07 11:00:00,65.22,65.34,65.12,65.24,132179.0,58.8553,58.9636,58.7651,58.8734,132179.0
2022-10-07 11:30:00,65.23,65.23,64.83,64.86,182462.0,58.8643,58.8643,58.5034,58.5304,182462.0
2022-10-07 12:00:00,64.84,64.87,64.64,64.67,242689.0,58.5124,58.5395,58.3319,58.359,242689.0
2022-10-07 12:30:00,64.66,64.69,64.5,64.54,107243.0,58.35,58.377,58.2056,58.2417,107243.0
2022-10-07 13:00:00,64.52,64.52,64.28,64.39,283766.0,58.2236,58.2236,58.007,58.1063,283766.0
2022-10-07 13:30:00,64.39,64.4,64.14,64.14,224786.0,58.1063,58.1153,57.8807,57.8807,224786.0
2022-10-07 14:00:00,64.14,64.3,64.11,64.14,175882.0,57.8807,58.0251,57.8536,57.8807,175882.0
2022-10-07 14:30:00,64.13,64.21,64.05,64.11,158897.0,57.8717,57.9439,57.7995,57.8536,158897.0
2022-10-07 15:00:00,64.11,64.25,63.97,63.98,379869.0,57.8536,57.98,57.7273,57.7363,379869.0
2022-10-07 15:30:00,63.98,64.23,63.79,64.14,661623.0,57.7363,57.9619,57.5649,57.8807,661623.0
2022-10-10 09:30:00,64.26,64.98,64.13,64.53,217345.0,57.989,58.6387,57.8717,58.2326,217345.0
2022-10-10 10:00:00,64.53,64.64,64.18,64.59,143994.0,58.2326,58.3319,57.9168,58.2868,143994.0
2022-10-10 10:30:00,64.59,64.6,64.13,64.35,107009.0,58.2868,58.2958,57.8717,58.0702,107009.0
2022-10-10 11:00:00,64.33,64.57,64.16,64.46,87982.0,58.0522,58.2687,57.8988,58.1695,87982.0
2022-10-10 11:30:00,64.44,64.46,64.29,64.3,97290.0,58.1514,58.1695,58.0161,58.0251,97290.0
2022-10-10 12:00:00,64.29,64.37,64.13,64.24,104195.0,58.0161,58.0883,57.8717,57.9709,104195.0
2022-10-10 12:30:00,64.24,64.39,64.14,64.25,89402.0,57.9709,58.1063,57.8807,57.98,89402.0
2022-10-10 13:00:00,64.24,64.41,64.22,64.39,76836.0,57.9709,58.1244,57.9529,58.1063,76836.0
2022-10-10 13:30:00,64.4,64.53,64.22,64.42,87816.0,58.1153,58.2326,57.9529,58.1334,87816.0
2022-10-10 14:00:00,64.44,64.45,64.29,64.37,132258.0,58.1514,58.1605,58.0161,58.0883,132258.0
2022-10-10 14:30:00,64.37,64.49,64.11,64.13,91521.0,58.0883,58.1966,57.8536,57.8717,91521.0
2022-10-10 15:00:00,64.11,64.3,64.01,64.08,189796.0,57.8536,58.0251,57.7634,57.8266,189796.0
2022-10-10 15:30:00,64.09,64.32,63.94,64.0,367727.0,57.8356,58.0431,57.7002,57.7544,367727.0
2022-10-11 09:30:00,63.65,63.93,63.37,63.87,214580.0,57.4385,57.6912,57.1859,57.6371,214580.0
2022-10-11 10:00:00,63.87,64.03,63.56,63.61,164542.0,57.6371,57.7814,57.3573,57.4024,164542.0
2022-10-11 10:30:00,63.61,63.75,63.47,63.53,101383.0,57.4024,57.5288,57.2761,57.3302,101383.0
2022-10-11 11:00:00,63.52,63.76,63.44,63.58,119312.0,57.3212,57.5378,57.249,57.3754,119312.0
2022-10-11 11:30:00,63.57,63.83,63.43,63.69,166887.0,57.3663,57.601,57.24,57.4746,166887.0
2022-10-11 12:00:00,63.71,63.95,63.61,63.9,165477.0,57.4927,57.7092,57.4024,57.6641,165477.0
2022-10-11 12:30:00,63.91,64.15,63.9,64.14,172610.0,57.6732,57.8897,57.6641,57.8807,172610.0
2022-10-11 13:00:00,64.15,64.52,64.15,64.42,165051.0,57.8897,58.2236,57.8897,58.1334,165051.0
2022-10-11 13:30:00,64.43,64.55,64.31,64.46,128389.0,58.1424,58.2507,58.0341,58.1695,128389.0
2022-10-11 14:00:00,64.45,64.55,64.26,64.3,128878.0,58.1605,58.2507,57.989,58.0251,128878.0
2022-10-11 14:30:00,64.3,64.4,63.64,63.67,168698.0,58.0251,58.1153,57.4295,57.4566,168698.0
2022-10-11 15:00:00,63.66,63.81,63.51,63.66,229155.0,57.4475,57.5829,57.3122,57.4475,229155.0
2022-10-11 15:30:00,63.65,63.8,63.52,63.64,585777.0,57.4385,57.5739,57.3212,57.4295,585777.0
2022-10-12 09:30:00,63.55,63.79,63.35,63.49,257406.0,57.3483,57.5649,57.1678,57.2941,257406.0
2022-10-12 10:00:00,63.49,63.63,63.39,63.57,129782.0,57.2941,57.4205,57.2039,57.3663,129782.0
2022-10-12 10:30:00,63.56,63.68,63.47,63.47,140997.0,57.3573,57.4656,57.2761,57.2761,140997.0
2022-10-12 11:00:00,63.49,63.53,63.1,63.18,138752.0,57.2941,57.3302,56.9422,57.0144,138752.0
2022-10-12 11:30:00,63.18,63.21,62.98,63.01,146478.0,57.0144,57.0415,56.8339,56.861,146478.0
2022-10-12 12:00:00,63.0,63.04,62.65,62.68,106554.0,56.852,56.8881,56.5361,56.5632,106554.0
2022-10-12 12:30:00,62.67,62.7,62.4,62.46,141117.0,56.5542,56.5812,56.3105,56.3647,141117.0
2022-10-12 13:00:00,62.48,62.49,62.21,62.3,318090.0,56.3827,56.3917,56.1391,56.2203,318090.0
2022-10-12 13:30:00,62.28,62.28,62.01,62.05,120453.0,56.2022,56.2022,55.9586,55.9947,120453.0
2022-10-12 14:00:00,62.07,62.32,62.03,62.29,220683.0,56.0127,56.2383,55.9766,56.2112,220683.0
2022-10-12 14:30:00,62.28,62.32,61.71,61.78,322113.0,56.2022,56.2383,55.6878,55.751,322113.0
2022-10-12 15:00:00,61.78,61.87,61.57,61.59,437840.0,55.751,55.8322,55.5615,55.5796,437840.0
2022-10-12 15:30:00,61.6,61.73,61.48,61.51,874552.0,55.5886,55.7059,55.4803,55.5074,874552.0
2022-10-13 09:30:00,60.96,61.94,60.71,61.48,490289.0,55.011,55.8954,54.7854,55.4803,490289.0
2022-10-13 10:00:00,61.47,61.96,61.43,61.79,277299.0,55.4713,55.9134,55.4352,55.76,277299.0
2022-10-13 10:30:00,61.79,61.89,61.37,61.39,193218.0,55.76,55.8503,55.381,55.3991,193218.0
2022-10-13 11:00:00,61.36,62.43,61.31,62.25,301370.0,55.372,56.3376,55.3269,56.1751,301370.0
2022-10-13 11:30:00,62.25,62.87,62.21,62.51,271151.0,56.1751,56.7346,56.1391,56.4098,271151.0
2022-10-13 12:00:00,62.51,62.78,62.51,62.54,303224.0,56.4098,56.6534,56.4098,56.4368,303224.0
2022-10-13 12:30:00,62.55,63.0,62.46,62.88,109395.0,56.4459,56.852,56.3647,56.7437,109395.0
2022-10-13 13:00:00,62.88,63.23,62.81,63.16,178269.0,56.7437,57.0595,56.6805,56.9963,178269.0
2022-10-13 13:30:00,63.19,63.48,63.18,63.47,343731.0,57.0234,57.2851,57.0144,57.2761,343731.0
2022-10-13 14:00:00,63.46,63.54,63.36,63.4,111141.0,57.2671,57.3393,57.1768,57.2129,111141.0
2022-10-13 14:30:00,63.41,63.93,63.38,63.89,129964.0,57.2219,57.6912,57.1949,57.6551,129964.0
2022-10-13 15:00:00,63.89,64.11,63.84,63.96,250290.0,57.6551,57.8536,57.61,57.7183,250290.0
2022-10-13 15:30:00,63.96,64.14,63.71,64.04,685772.0,57.7183,57.8807,57.4927,57.7905,685772.0
2022-10-14 09:30:00,64.65,65.77,64.46,64.86,496522.0,58.3409,59.3516,58.1695,58.5304,496522.0
2022-10-14 10:00:00,64.84,64.85,63.6,64.0,361520.0,58.5124,58.5214,57.3934,57.7544,361520.0
2022-10-14 10:30:00,64.01,64.13,63.78,64.0,235074.0,57.7634,57.8717,57.5558,57.7544,235074.0
2022-10-14 11:00:00,64.01,64.15,63.59,63.72,245173.0,57.7634,57.8897,57.3844,57.5017,245173.0
2022-10-14 11:30:00,63.71,63.71,63.2,63.29,143548.0,57.4927,57.4927,57.0324,57.1137,143548.0
2022-10-14 12:00:00,63.26,63.52,63.24,63.46,102648.0,57.0866,57.3212,57.0685,57.2671,102648.0
2022-10-14 12:30:00,63.47,63.73,63.41,63.58,103763.0,57.2761,57.5107,57.2219,57.3754,103763.0
2022-10-14 13:00:00,63.59,63.73,63.42,63.72,150851.0,57.3844,57.5107,57.231,57.5017,150851.0
2022-10-14 13:30:00,63.72,63.81,63.62,63.78,143166.0,57.5017,57.5829,57.4115,57.5558,143166.0
2022-10-14 14:00:00,63.77,63.82,63.65,63.79,121279.0,57.5468,57.5919,57.4385,57.5649,121279.0
2022-10-14 14:30:00,63.79,63.82,63.63,63.69,145318.0,57.5649,57.5919,57.4205,57.4746,145318.0
2022-10-14 15:00:00,63.7,63.77,63.34,63.71,324326.0,57.4836,57.5468,57.1588,57.4927,324326.0
2022-10-14 15:30:00,63.7,63.82,63.44,63.56,694750.0,57.4836,57.5919,57.249,57.3573,694750.0
2022-10-17 09:30:00,64.23,64.73,64.08,64.29,232483.0,57.9619,58.4131,57.8266,58.0161,232483.0
2022-10-17 10:00:00,64.29,64.91,64.18,64.7,133273.0,58.0161,58.5756,57.9168,58.3861,133273.0
2022-10-17 10:30:00,64.72,65.15,64.63,65.02,152489.0,58.4041,58.7921,58.3229,58.6748,152489.0
2022-10-17 11:00:00,65.02,65.05,64.61,64.9,137023.0,58.6748,58.7019,58.3048,58.5665,137023.0
2022-10-17 11:30:00,64.87,64.99,64.67,64.74,92167.0,58.5395,58.6478,58.359,58.4222,92167.0
2022-10-17 12:00:00,64.75,64.85,64.57,64.65,130381.0,58.4312,58.5214,58.2687,58.3409,130381.0
2022-10-17 12:30:00,64.64,64.68,64.42,64.6,88843.0,58.3319,58.368,58.1334,58.2958,88843.0
2022-10-17 13:00:00,64.62,64.73,64.47,64.73,80141.0,58.3139,58.4131,58.1785,58.4131,80141.0
2022-10-17 13:30:00,64.74,64.87,64.72,64.81,119775.0,58.4222,58.5395,58.4041,58.4853,119775.0
2022-10-17 14:00:00,64.81,64.89,64.31,64.39,157433.0,58.4853,58.5575,58.0341,58.1063,157433.0
2022-10-17 14:30:00,64.39,64.52,64.35,64.42,155899.0,58.1063,58.2236,58.0702,58.1334,155899.0
2022-10-17 15:00:00,64.42,64.44,64.27,64.36,322738.0,58.1334,58.1514,57.998,58.0792,322738.0
2022-10-17 15:30:00,64.37,64.43,64.21,64.31,663969.0,58.0883,58.1424,57.9439,58.0341,663969.0
2022-10-18 09:30:00,65.17,65.81,65.01,65.6,246166.0,58.8102,59.3877,58.6658,59.1982,246166.0
2022-10-18 10:00:00,65.61,65.86,65.36,65.56,159284.0,59.2073,59.4329,58.9817,59.1621,159284.0
2022-10-18 10:30:00,65.56,65.68,65.15,65.15,122742.0,59.1621,59.2704,58.7921,58.7921,122742.0
2022-10-18 11:00:00,65.14,65.27,64.85,64.98,138622.0,58.7831,58.9004,58.5214,58.6387,138622.0
2022-10-18 11:30:00,65.0,65.07,64.81,64.87,97972.0,58.6568,58.72,58.4853,58.5395,97972.0
2022-10-18 12:00:00,64.86,65.26,64.86,65.18,97813.0,58.5304,58.8914,58.5304,58.8192,97813.0
2022-10-18 12:30:00,65.17,65.44,65.14,65.27,72262.0,58.8102,59.0538,58.7831,58.9004,72262.0
2022-10-18 13:00:00,65.27,65.33,65.07,65.33,121061.0,58.9004,58.9546,58.72,58.9546,121061.0
2022-10-18 13:30:00,65.32,65.46,65.22,65.39,212922.0,58.9456,59.0719,58.8553,59.0087,212922.0
2022-10-18 14:00:00,65.4,65.48,65.25,65.43,298127.0,59.0177,59.0899,58.8824,59.0448,298127.0
2022-10-18 14:30:00,65.43,65.48,65.2,65.27,197402.0,59.0448,59.0899,58.8373,58.9004,197402.0
2022-10-18 15:00:00,65.27,65.39,65.05,65.32,148387.0,58.9004,59.0087,58.7019,58.9456,148387.0
2022-10-18 15:30:00,65.31,65.49,65.25,65.48,531027.0,58.9365,59.099,58.8824,59.0899,531027.0
2022-10-19 09:30:00,64.55,64.99,64.3,64.77,198361.0,58.2507,58.6478,58.0251,58.4492,198361.0
2022-10-19 10:00:00,64.77,65.12,64.76,65.09,111649.0,58.4492,58.7651,58.4402,58.738,111649.0
2022-10-19 10:30:00,65.09,65.11,64.71,64.82,86370.0,58.738,58.756,58.3951,58.4943,86370.0
2022-10-19 11:00:00,64.82,64.95,64.69,64.72,114655.0,58.4943,58.6117,58.377,58.4041,114655.0
2022-10-19 11:30:00,64.72,64.79,64.58,64.6,123048.0,58.4041,58.4673,58.2778,58.2958,123048.0
2022-10-19 12:00:00,64.59,64.59,64.33,64.41,127337.0,58.2868,58.2868,58.0522,58.1244,127337.0
2022-10-19 12:30:00,64.42,64.58,64.3,64.38,132447.0,58.1334,58.2778,58.0251,58.0973,132447.0
2022-10-19 13:00:00,64.38,64.46,64.18,64.36,128696.0,58.0973,58.1695,57.9168,58.0792,128696.0
2022-10-19 13:30:00,64.35,64.55,64.23,64.55,112820.0,58.0702,58.2507,57.9619,58.2507,112820.0
2022-10-19 14:00:00,64.54,64.7,64.47,64.53,106173.0,58.2417,58.3861,58.1785,58.2326,106173.0
2022-10-19 14:30:00,64.52,64.56,64.39,64.47,101006.0,58.2236,58.2597,58.1063,58.1785,101006.0
2022-10-19 15:00:00,64.48,64.72,64.48,64.6,157025.0,58.1875,58.4041,58.1875,58.2958,157025.0
2022-10-19 15:30:00,64.61,64.72,64.58,64.69,489634.0,58.3048,58.4041,58.2778,58.377,489634.0
2022-10-20 09:30:00,65.04,65.04,64.3,64.36,186530.0,58.6929,58.6929,58.0251,58.0792,186530.0
2022-10-20 10:00:00,64.39,64.67,64.3,64.37,209255.0,58.1063,58.359,58.0251,58.0883,209255.0
2022-10-20 10:30:00,64.39,64.4,64.1,64.3,188851.0,58.1063,58.1153,57.8446,58.0251,188851.0
2022-10-20 11:00:00,64.31,64.44,63.94,64.09,151835.0,58.0341,58.1514,57.7002,57.8356,151835.0
2022-10-20 11:30:00,64.09,64.29,64.04,64.11,133980.0,57.8356,58.0161,57.7905,57.8536,133980.0
2022-10-20 12:00:00,64.12,64.13,63.92,64.03,158282.0,57.8627,57.8717,57.6822,57.7814,158282.0
2022-10-20 12:30:00,64.02,64.04,63.79,63.84,133233.0,57.7724,57.7905,57.5649,57.61,133233.0
2022-10-20 13:00:00,63.86,64.01,63.68,63.99,134471.0,57.628,57.7634,57.4656,57.7453,134471.0
2022-10-20 13:30:00,63.98,63.98,63.68,63.78,126582.0,57.7363,57.7363,57.4656,57.5558,126582.0
2022-10-20 14:00:00,63.78,63.78,63.44,63.52,149758.0,57.5558,57.5558,57.249,57.3212,149758.0
2022-10-20 14:30:00,63.5,63.76,63.48,63.66,152913.0,57.3032,57.5378,57.2851,57.4475,152913.0
2022-10-20 15:00:00,63.65,63.77,63.39,63.5,287710.0,57.4385,57.5468,57.2039,57.3032,287710.0
2022-10-20 15:30:00,63.5,63.7,63.39,63.5,672334.0,57.3032,57.4836,57.2039,57.3032,672334.0
2022-10-21 09:30:00,63.56,64.17,63.36,64.16,593423.0,57.3573,57.9078,57.1768,57.8988,593423.0
2022-10-21 10:00:00,64.13,64.18,63.83,63.87,177620.0,57.8717,57.9168,57.601,57.6371,177620.0
2022-10-21 10:30:00,63.89,64.1,63.65,63.68,144563.0,57.6551,57.8446,57.4385,57.4656,144563.0
2022-10-21 11:00:00,63.68,64.05,63.63,64.03,168310.0,57.4656,57.7995,57.4205,57.7814,168310.0
2022-10-21 11:30:00,64.02,64.12,63.82,63.99,212816.0,57.7724,57.8627,57.5919,57.7453,212816.0
2022-10-21 12:00:00,63.98,64.22,63.98,64.09,434871.0,57.7363,57.9529,57.7363,57.8356,434871.0
2022-10-21 12:30:00,64.09,64.51,64.04,64.36,167934.0,57.8356,58.2146,57.7905,58.0792,167934.0
2022-10-21 13:00:00,64.36,64.44,64.12,64.41,221506.0,58.0792,58.1514,57.8627,58.1244,221506.0
2022-10-21 13:30:00,64.42,64.66,64.41,64.64,197372.0,58.1334,58.35,58.1244,58.3319,197372.0
2022-10-21 14:00:00,64.64,64.76,64.5,64.56,173965.0,58.3319,58.4402,58.2056,58.2597,173965.0
2022-10-21 14:30:00,64.55,64.62,64.47,64.61,191509.0,58.2507,58.3139,58.1785,58.3048,191509.0
2022-10-21 15:00:00,64.61,64.8,64.6,64.76,291542.0,58.3048,58.4763,58.2958,58.4402,291542.0
2022-10-21 15:30:00,64.75,64.76,64.43,64.5,897857.0,58.4312,58.4402,58.1424,58.2056,897857.0
2022-10-24 09:30:00,64.62,65.04,64.41,64.73,489907.0,58.3139,58.6929,58.1244,58.4131,489907.0
2022-10-24 10:00:00,64.71,64.71,63.94,64.18,319073.0,58.3951,58.3951,57.7002,57.9168,319073.0
2022-10-24 10:30:00,64.17,64.28,63.81,64.06,154797.0,57.9078,58.007,57.5829,57.8085,154797.0
2022-10-24 11:00:00,64.06,64.18,63.93,64.13,175858.0,57.8085,57.9168,57.6912,57.8717,175858.0
2022-10-24 11:30:00,64.12,64.19,63.95,64.12,225900.0,57.8627,57.9258,57.7092,57.8627,225900.0
2022-10-24 12:00:00,64.11,64.27,64.07,64.21,129934.0,57.8536,57.998,57.8175,57.9439,129934.0
2022-10-24 12:30:00,64.21,64.36,64.15,64.15,247048.0,57.9439,58.0792,57.8897,57.8897,247048.0
2022-10-24 13:00:00,64.16,64.19,64.0,64.11,139586.0,57.8988,57.9258,57.7544,57.8536,139586.0
2022-10-24 13:30:00,64.1,64.28,64.05,64.28,139510.0,57.8446,58.007,57.7995,58.007,139510.0
2022-10-24 14:00:00,64.28,64.48,64.25,64.44,110550.0,58.007,58.1875,57.98,58.1514,110550.0
2022-10-24 14:30:00,64.45,64.78,64.42,64.76,120020.0,58.1605,58.4583,58.1334,58.4402,120020.0
2022-10-24 15:00:00,64.75,64.83,64.65,64.78,182134.0,58.4312,58.5034,58.3409,58.4583,182134.0
2022-10-24 15:30:00,64.77,64.78,64.46,64.6,602883.0,58.4492,58.4583,58.1695,58.2958,602883.0
2022-10-25 09:30:00,64.69,65.37,64.68,65.13,255045.0,58.377,58.9907,58.368,58.7741,255045.0
2022-10-25 10:00:00,65.12,65.52,65.01,65.45,152669.0,58.7651,59.126,58.6658,59.0629,152669.0
2022-10-25 10:30:00,65.44,65.72,65.36,65.44,117762.0,59.0538,59.3065,58.9817,59.0538,117762.0
2022-10-25 11:00:00,65.44,65.7,65.36,65.59,123203.0,59.0538,59.2885,58.9817,59.1892,123203.0
2022-10-25 11:30:00,65.59,65.76,65.57,65.63,79372.0,59.1892,59.3426,59.1712,59.2253,79372.0
2022-10-25 12:00:00,65.63,65.79,65.53,65.69,119465.0,59.2253,59.3697,59.1351,59.2794,119465.0
2022-10-25 12:30:00,65.69,65.78,65.59,65.59,104972.0,59.2794,59.3607,59.1892,59.1892,104972.0
2022-10-25 13:00:00,65.6,65.62,65.45,65.55,71347.0,59.1982,59.2163,59.0629,59.1531,71347.0
2022-10-25 13:30:00,65.56,65.68,65.39,65.42,87316.0,59.1621,59.2704,59.0087,59.0358,87316.0
2022-10-25 14:00:00,65.41,65.54,65.4,65.47,156651.0,59.0268,59.1441,59.0177,59.0809,156651.0
2022-10-25 14:30:00,65.46,65.56,65.33,65.36,130475.0,59.0719,59.1621,58.9546,58.9817,130475.0
2022-10-25 15:00:00,65.37,65.64,65.35,65.61,130811.0,58.9907,59.2343,58.9726,59.2073,130811.0
2022-10-25 15:30:00,65.62,65.76,65.59,65.71,623360.0,59.2163,59.3426,59.1892,59.2975,623360.0
2022-10-26 09:30:00,66.0,66.44,65.12,65.25,237714.0,59.5592,59.9563,58.7651,58.8824,237714.0
2022-10-26 10:00:00,65.27,65.84,65.27,65.69,147480.0,58.9004,59.4148,58.9004,59.2794,147480.0
2022-10-26 10:30:00,65.69,65.69,65.22,65.37,189955.0,59.2794,59.2794,58.8553,58.9907,189955.0
2022-10-26 11:00:00,65.36,65.53,65.34,65.46,194977.0,58.9817,59.1351,58.9636,59.0719,194977.0
2022-10-26 11:30:00,65.44,65.79,65.44,65.65,143681.0,59.0538,59.3697,59.0538,59.2433,143681.0
2022-10-26 12:00:00,65.65,65.85,65.61,65.64,143460.0,59.2433,59.4238,59.2073,59.2343,143460.0
2022-10-26 12:30:00,65.64,65.77,65.6,65.67,132621.0,59.2343,59.3516,59.1982,59.2614,132621.0
2022-10-26 13:00:00,65.67,66.01,65.61,65.91,121233.0,59.2614,59.5682,59.2073,59.478,121233.0
2022-10-26 13:30:00,65.92,65.97,65.77,65.84,133768.0,59.487,59.5321,59.3516,59.4148,133768.0
2022-10-26 14:00:00,65.84,65.9,65.62,65.65,112547.0,59.4148,59.469,59.2163,59.2433,112547.0
2022-10-26 14:30:00,65.66,65.73,65.51,65.61,133558.0,59.2524,59.3155,59.117,59.2073,133558.0
2022-10-26 15:00:00,65.61,65.73,65.48,65.56,281483.0,59.2073,59.3155,59.0899,59.1621,281483.0
2022-10-26 15:30:00,65.56,65.8,65.51,65.6,695218.0,59.1621,59.3787,59.117,59.1982,695218.0
2022-10-27 09:30:00,66.46,66.89,65.9,66.44,359074.0,59.9743,60.3623,59.469,59.9563,359074.0
2022-10-27 10:00:00,66.44,66.45,66.03,66.34,169217.0,59.9563,59.9653,59.5863,59.866,169217.0
2022-10-27 10:30:00,66.36,66.47,65.95,66.03,165906.0,59.8841,59.9833,59.5141,59.5863,165906.0
2022-10-27 11:00:00,66.03,66.21,65.77,66.05,150048.0,59.5863,59.7487,59.3516,59.6043,150048.0
2022-10-27 11:30:00,66.05,66.09,65.55,65.72,99383.0,59.6043,59.6404,59.1531,59.3065,99383.0
2022-10-27 12:00:00,65.72,65.82,65.58,65.61,121037.0,59.3065,59.3968,59.1802,59.2073,121037.0
2022-10-27 12:30:00,65.6,65.83,65.6,65.82,101154.0,59.1982,59.4058,59.1982,59.3968,101154.0
2022-10-27 13:00:00,65.81,65.97,65.73,65.81,174665.0,59.3877,59.5321,59.3155,59.3877,174665.0
2022-10-27 13:30:00,65.81,65.83,65.5,65.54,153426.0,59.3877,59.4058,59.108,59.1441,153426.0
2022-10-27 14:00:00,65.53,65.67,65.49,65.51,94407.0,59.1351,59.2614,59.099,59.117,94407.0
2022-10-27 14:30:00,65.51,65.52,65.04,65.05,237674.0,59.117,59.126,58.6929,58.7019,237674.0
2022-10-27 15:00:00,65.05,65.31,65.01,65.27,267333.0,58.7019,58.9365,58.6658,58.9004,267333.0
2022-10-27 15:30:00,65.27,65.51,65.02,65.19,1323086.0,58.9004,59.117,58.6748,58.8282,1323086.0
2022-10-28 09:30:00,65.51,66.4,65.51,66.31,307318.0,59.117,59.9202,59.117,59.8389,307318.0
2022-10-28 10:00:00,66.31,67.12,66.3,66.71,219973.0,59.8389,60.5699,59.8299,60.1999,219973.0
2022-10-28 10:30:00,66.71,66.86,66.46,66.53,122464.0,60.1999,60.3353,59.9743,60.0375,122464.0
2022-10-28 11:00:00,66.53,66.63,66.13,66.21,186613.0,60.0375,60.1277,59.6765,59.7487,186613.0
2022-10-28 11:30:00,66.21,66.32,66.13,66.13,123970.0,59.7487,59.848,59.6765,59.6765,123970.0
2022-10-28 12:00:00,66.13,66.17,65.96,66.01,137164.0,59.6765,59.7126,59.5231,59.5682,137164.0
2022-10-28 12:30:00,66.01,66.08,65.92,66.0,106627.0,59.5682,59.6314,59.487,59.5592,106627.0
2022-10-28 13:00:00,66.01,66.01,65.7,65.78,171990.0,59.5682,59.5682,59.2885,59.3607,171990.0
2022-10-28 13:30:00,65.78,65.97,65.76,65.79,203986.0,59.3607,59.5321,59.3426,59.3697,203986.0
2022-10-28 14:00:00,65.81,65.97,65.8,65.89,180504.0,59.3877,59.5321,59.3787,59.4599,180504.0
2022-10-28 14:30:00,65.89,66.26,65.88,66.25,177970.0,59.4599,59.7938,59.4509,59.7848,177970.0
2022-10-28 15:00:00,66.25,66.44,66.24,66.4,218161.0,59.7848,59.9563,59.7758,59.9202,218161.0
2022-10-28 15:30:00,66.4,66.52,66.28,66.34,789377.0,59.9202,60.0284,59.8119,59.866,789377.0
2022-10-31 09:30:00,65.99,66.28,65.41,65.43,300430.0,59.5502,59.8119,59.0268,59.0448,300430.0
2022-10-31 10:00:00,65.44,65.77,65.15,65.71,162410.0,59.0538,59.3516,58.7921,59.2975,162410.0
2022-10-31 10:30:00,65.7,65.87,65.53,65.85,204950.0,59.2885,59.4419,59.1351,59.4238,204950.0
2022-10-31 11:00:00,65.87,66.02,65.86,65.95,125982.0,59.4419,59.5772,59.4329,59.5141,125982.0
2022-10-31 11:30:00,65.94,66.15,65.68,65.72,192098.0,59.505,59.6946,59.2704,59.3065,192098.0
2022-10-31 12:00:00,65.73,65.73,65.48,65.5,156336.0,59.3155,59.3155,59.0899,59.108,156336.0
2022-10-31 12:30:00,65.48,65.56,65.37,65.55,115683.0,59.0899,59.1621,58.9907,59.1531,115683.0
2022-10-31 13:00:00,65.54,65.68,65.49,65.68,81247.0,59.1441,59.2704,59.099,59.2704,81247.0
2022-10-31 13:30:00,65.69,65.71,65.55,65.62,113325.0,59.2794,59.2975,59.1531,59.2163,113325.0
2022-10-31 14:00:00,65.61,65.68,65.44,65.44,90797.0,59.2073,59.2704,59.0538,59.0538,90797.0
2022-10-31 14:30:00,65.42,65.64,65.39,65.5,122099.0,59.0358,59.2343,59.0087,59.108,122099.0
2022-10-31 15:00:00,65.49,65.49,65.18,65.42,199063.0,59.099,59.099,58.8192,59.0358,199063.0
2022-10-31 15:30:00,65.42,65.64,65.37,65.44,532356.0,59.0358,59.2343,58.9907,59.0538,532356.0
2022-11-01 09:30:00,65.77,65.91,64.98,65.18,250052.0,59.3516,59.478,58.6387,58.8192,250052.0
2022-11-01 10:00:00,65.19,65.39,65.0,65.14,142486.0,58.8282,59.0087,58.6568,58.7831,142486.0
2022-11-01 10:30:00,65.15,65.49,65.14,65.42,180618.0,58.7921,59.099,58.7831,59.0358,180618.0
2022-11-01 11:00:00,65.42,65.64,65.37,65.64,88809.0,59.0358,59.2343,58.9907,59.2343,88809.0
2022-11-01 11:30:00,65.64,65.85,65.57,65.82,101732.0,59.2343,59.4238,59.1712,59.3968,101732.0
2022-11-01 12:00:00,65.83,66.06,65.76,65.76,111133.0,59.4058,59.6133,59.3426,59.3426,111133.0
2022-11-01 12:30:00,65.77,65.78,65.57,65.66,69900.0,59.3516,59.3607,59.1712,59.2524,69900.0
2022-11-01 13:00:00,65.65,65.74,65.58,65.64,80023.0,59.2433,59.3246,59.1802,59.2343,80023.0
2022-11-01 13:30:00,65.64,65.77,65.57,65.71,91488.0,59.2343,59.3516,59.1712,59.2975,91488.0
2022-11-01 14:00:00,65.71,65.72,65.5,65.64,85881.0,59.2975,59.3065,59.108,59.2343,85881.0
2022-11-01 14:30:00,65.65,65.71,65.38,65.52,97041.0,59.2433,59.2975,58.9997,59.126,97041.0
2022-11-01 15:00:00,65.51,65.6,65.42,65.55,113865.0,59.117,59.1982,59.0358,59.1531,113865.0
2022-11-01 15:30:00,65.55,65.67,65.48,65.51,438997.0,59.1531,59.2614,59.0899,59.117,438997.0
2022-11-02 09:30:00,65.34,65.79,65.15,65.46,196209.0,58.9636,59.3697,58.7921,59.0719,196209.0
2022-11-02 10:00:00,65.47,65.69,65.34,65.6,111051.0,59.0809,59.2794,58.9636,59.1982,111051.0
2022-11-02 10:30:00,65.6,65.94,65.49,65.75,129977.0,59.1982,59.505,59.099,59.3336,129977.0
2022-11-02 11:00:00,65.76,65.92,65.66,65.87,102452.0,59.3426,59.487,59.2524,59.4419,102452.0
2022-11-02 11:30:00,65.86,65.93,65.73,65.8,60817.0,59.4329,59.496,59.3155,59.3787,60817.0
2022-11-02 12:00:00,65.79,65.91,65.63,65.67,117902.0,59.3697,59.478,59.2253,59.2614,117902.0
2022-11-02 12:30:00,65.7,65.91,65.69,65.82,62612.0,59.2885,59.478,59.2794,59.3968,62612.0
2022-11-02 13:00:00,65.82,65.85,65.69,65.74,133890.0,59.3968,59.4238,59.2794,59.3246,133890.0
2022-11-02 13:30:00,65.77,66.07,65.76,65.97,88234.0,59.3516,59.6224,59.3426,59.5321,88234.0
2022-11-02 14:00:00,65.95,66.64,65.8,66.42,240035.0,59.5141,60.1367,59.3787,59.9382,240035.0
2022-11-02 14:30:00,66.41,66.54,65.32,65.48,411642.0,59.9292,60.0465,58.9456,59.0899,411642.0
2022-11-02 15:00:00,65.45,65.66,64.87,65.03,309441.0,59.0629,59.2524,58.5395,58.6839,309441.0
2022-11-02 15:30:00,65.01,65.09,64.77,64.78,549041.0,58.6658,58.738,58.4492,58.4583,549041.0
2022-11-03 09:30:00,64.26,64.56,63.88,64.2,219706.0,57.989,58.2597,57.6461,57.9349,219706.0
2022-11-03 10:00:00,64.21,64.53,64.08,64.11,153498.0,57.9439,58.2326,57.8266,57.8536,153498.0
2022-11-03 10:30:00,64.11,64.18,63.89,64.09,161585.0,57.8536,57.9168,57.6551,57.8356,161585.0
2022-11-03 11:00:00,64.11,64.25,64.03,64.11,125908.0,57.8536,57.98,57.7814,57.8536,125908.0
2022-11-03 11:30:00,64.12,64.64,64.06,64.63,136485.0,57.8627,58.3319,57.8085,58.3229,136485.0
2022-11-03 12:00:00,64.64,64.97,64.64,64.86,424229.0,58.3319,58.6297,58.3319,58.5304,424229.0
2022-11-03 12:30:00,64.85,65.06,64.75,64.96,247972.0,58.5214,58.7109,58.4312,58.6207,247972.0
2022-11-03 13:00:00,64.95,65.06,64.86,65.06,105758.0,58.6117,58.7109,58.5304,58.7109,105758.0
2022-11-03 13:30:00,65.06,65.14,64.98,65.12,276842.0,58.7109,58.7831,58.6387,58.7651,276842.0
2022-11-03 14:00:00,65.11,65.4,65.07,65.4,201341.0,58.756,59.0177,58.72,59.0177,201341.0
2022-11-03 14:30:00,65.39,65.44,65.26,65.3,128708.0,59.0087,59.0538,58.8914,58.9275,128708.0
2022-11-03 15:00:00,65.29,65.31,65.04,65.07,206205.0,58.9185,58.9365,58.6929,58.72,206205.0
2022-11-03 15:30:00,65.07,65.13,64.83,64.84,504183.0,58.72,58.7741,58.5034,58.5124,504183.0
2022-11-04 09:30:00,65.0,65.26,64.44,64.74,172939.0,58.6568,58.8914,58.1514,58.4222,172939.0
2022-11-04 10:00:00,64.74,65.2,64.74,64.96,204568.0,58.4222,58.8373,58.4222,58.6207,204568.0
2022-11-04 10:30:00,64.95,65.29,64.89,64.91,109989.0,58.6117,58.9185,58.5575,58.5756,109989.0
2022-11-04 11:00:00,64.93,65.14,64.56,64.59,85147.0,58.5936,58.7831,58.2597,58.2868,85147.0
2022-11-04 11:30:00,64.6,64.67,64.03,64.06,104650.0,58.2958,58.359,57.7814,57.8085,104650.0
2022-11-04 12:00:00,64.06,64.47,63.95,64.39,192002.0,57.8085,58.1785,57.7092,58.1063,192002.0
2022-11-04 12:30:00,64.39,64.41,64.13,64.23,157993.0,58.1063,58.1244,57.8717,57.9619,157993.0
2022-11-04 13:00:00,64.2,64.3,64.1,64.16,86772.0,57.9349,58.0251,57.8446,57.8988,86772.0
2022-11-04 13:30:00,64.18,64.24,64.0,64.16,182797.0,57.9168,57.9709,57.7544,57.8988,182797.0
2022-11-04 14:00:00,64.16,64.29,64.03,64.27,170441.0,57.8988,58.0161,57.7814,57.998,170441.0
2022-11-04 14:30:00,64.27,64.68,64.22,64.63,244097.0,57.998,58.368,57.9529,58.3229,244097.0
2022-11-04 15:00:00,64.64,64.7,64.47,64.61,153432.0,58.3319,58.3861,58.1785,58.3048,153432.0
2022-11-04 15:30:00,64.62,64.98,64.54,64.91,466652.0,58.3139,58.6387,58.2417,58.5756,466652.0
2022-11-07 09:30:00,64.82,64.82,64.25,64.36,256876.0,58.4943,58.4943,57.98,58.0792,256876.0
2022-11-07 10:00:00,64.37,64.42,63.98,64.05,391147.0,58.0883,58.1334,57.7363,57.7995,391147.0
2022-11-07 10:30:00,64.04,64.2,63.9,63.99,131659.0,57.7905,57.9349,57.6641,57.7453,131659.0
2022-11-07 11:00:00,63.98,64.0,63.67,63.73,106902.0,57.7363,57.7544,57.4566,57.5107,106902.0
2022-11-07 11:30:00,63.69,63.75,63.06,63.08,158738.0,57.4746,57.5288,56.9061,56.9242,158738.0
2022-11-07 12:00:00,63.06,63.07,62.6,62.64,154935.0,56.9061,56.9151,56.491,56.5271,154935.0
2022-11-07 12:30:00,62.63,62.93,62.42,62.84,251865.0,56.5181,56.7888,56.3286,56.7076,251865.0
2022-11-07 13:00:00,62.85,62.98,62.71,62.79,160809.0,56.7166,56.8339,56.5903,56.6625,160809.0
2022-11-07 13:30:00,62.77,62.97,62.63,62.91,157114.0,56.6444,56.8249,56.5181,56.7707,157114.0
2022-11-07 14:00:00,62.92,63.02,62.88,62.96,200130.0,56.7798,56.87,56.7437,56.8159,200130.0
2022-11-07 14:30:00,62.97,63.28,62.78,63.26,366451.0,56.8249,57.1046,56.6534,57.0866,366451.0
2022-11-07 15:00:00,63.26,63.44,63.24,63.42,275914.0,57.0866,57.249,57.0685,57.231,275914.0
2022-11-07 15:30:00,63.41,63.53,63.25,63.35,727678.0,57.2219,57.3302,57.0776,57.1678,727678.0
2022-11-08 09:30:00,63.55,63.82,63.43,63.54,191354.0,57.3483,57.5919,57.24,57.3393,191354.0
2022-11-08 10:00:00,63.55,63.85,63.46,63.85,133387.0,57.3483,57.619,57.2671,57.619,133387.0
2022-11-08 10:30:00,63.86,64.17,63.81,63.94,131631.0,57.628,57.9078,57.5829,57.7002,131631.0
2022-11-08 11:00:00,63.95,63.98,63.72,63.85,200754.0,57.7092,57.7363,57.5017,57.619,200754.0
2022-11-08 11:30:00,63.84,64.08,63.81,63.99,121037.0,57.61,57.8266,57.5829,57.7453,121037.0
2022-11-08 12:00:00,63.98,64.15,63.88,64.12,99629.0,57.7363,57.8897,57.6461,57.8627,99629.0
2022-11-08 12:30:00,64.11,64.29,64.04,64.25,115340.0,57.8536,58.0161,57.7905,57.98,115340.0
2022-11-08 13:00:00,64.27,64.37,63.9,63.9,133591.0,57.998,58.0883,57.6641,57.6641,133591.0
2022-11-08 13:30:00,63.9,64.01,63.73,63.77,91431.0,57.6641,57.7634,57.5107,57.5468,91431.0
2022-11-08 14:00:00,63.8,63.84,63.46,63.46,108577.0,57.5739,57.61,57.2671,57.2671,108577.0
2022-11-08 14:30:00,63.46,63.95,63.39,63.81,105432.0,57.2671,57.7092,57.2039,57.5829,105432.0
2022-11-08 15:00:00,63.8,64.14,63.8,64.13,110384.0,57.5739,57.8807,57.5739,57.8717,110384.0
2022-11-08 15:30:00,64.13,64.26,63.92,63.97,475604.0,57.8717,57.989,57.6822,57.7273,475604.0
2022-11-09 09:30:00,63.87,64.23,63.58,63.73,143732.0,57.6371,57.9619,57.3754,57.5107,143732.0
2022-11-09 10:00:00,63.75,64.06,63.67,63.7,114155.0,57.5288,57.8085,57.4566,57.4836,114155.0
2022-11-09 10:30:00,63.69,63.77,63.38,63.75,101206.0,57.4746,57.5468,57.1949,57.5288,101206.0
2022-11-09 11:00:00,63.76,64.37,63.76,64.27,135548.0,57.5378,58.0883,57.5378,57.998,135548.0
2022-11-09 11:30:00,64.26,64.26,64.01,64.11,166173.0,57.989,57.989,57.7634,57.8536,166173.0
2022-11-09 12:00:00,64.12,64.28,64.05,64.14,96206.0,57.8627,58.007,57.7995,57.8807,96206.0
2022-11-09 12:30:00,64.12,64.2,63.73,63.92,106891.0,57.8627,57.9349,57.5107,57.6822,106891.0
2022-11-09 13:00:00,63.93,63.97,63.74,63.76,94974.0,57.6912,57.7273,57.5197,57.5378,94974.0
2022-11-09 13:30:00,63.73,63.81,63.58,63.71,124631.0,57.5107,57.5829,57.3754,57.4927,124631.0
2022-11-09 14:00:00,63.72,63.89,63.66,63.75,84022.0,57.5017,57.6551,57.4475,57.5288,84022.0
2022-11-09 14:30:00,63.75,63.81,63.56,63.57,108811.0,57.5288,57.5829,57.3573,57.3663,108811.0
2022-11-09 15:00:00,63.56,63.75,63.53,63.59,128277.0,57.3573,57.5288,57.3302,57.3844,128277.0
2022-11-09 15:30:00,63.58,63.59,63.31,63.45,441638.0,57.3754,57.3844,57.1317,57.258,441638.0
2022-11-10 09:30:00,65.0,65.13,63.95,64.89,667089.0,58.6568,58.7741,57.7092,58.5575,667089.0
2022-11-10 10:00:00,64.91,65.04,64.58,64.96,178521.0,58.5756,58.6929,58.2778,58.6207,178521.0
2022-11-10 10:30:00,64.98,65.18,64.78,65.07,342781.0,58.6387,58.8192,58.4583,58.72,342781.0
2022-11-10 11:00:00,65.06,65.19,64.88,65.16,103691.0,58.7109,58.8282,58.5485,58.8012,103691.0
2022-11-10 11:30:00,65.16,65.41,65.13,65.38,139023.0,58.8012,59.0268,58.7741,58.9997,139023.0
2022-11-10 12:00:00,65.38,65.44,65.06,65.07,104931.0,58.9997,59.0538,58.7109,58.72,104931.0
2022-11-10 12:30:00,65.05,65.13,64.81,64.89,123560.0,58.7019,58.7741,58.4853,58.5575,123560.0
2022-11-10 13:00:00,64.91,65.14,64.9,65.14,93501.0,58.5756,58.7831,58.5665,58.7831,93501.0
2022-11-10 13:30:00,65.14,65.29,64.95,65.13,93071.0,58.7831,58.9185,58.6117,58.7741,93071.0
2022-11-10 14:00:00,65.13,65.3,64.89,64.98,133093.0,58.7741,58.9275,58.5575,58.6387,133093.0
2022-11-10 14:30:00,64.98,65.13,64.79,65.1,353332.0,58.6387,58.7741,58.4673,58.747,353332.0
2022-11-10 15:00:00,65.1,65.58,65.1,65.46,254459.0,58.747,59.1802,58.747,59.0719,254459.0
2022-11-10 15:30:00,65.46,65.8,65.37,65.66,722279.0,59.0719,59.3787,58.9907,59.2524,722279.0
2022-11-11 09:30:00,65.85,65.89,65.21,65.74,241822.0,59.4238,59.4599,58.8463,59.3246,241822.0
2022-11-11 10:00:00,65.72,65.75,65.31,65.59,167345.0,59.3065,59.3336,58.9365,59.1892,167345.0
2022-11-11 10:30:00,65.59,65.65,64.93,64.99,188288.0,59.1892,59.2433,58.5936,58.6478,188288.0
2022-11-11 11:00:00,64.98,65.13,64.76,64.91,208995.0,58.6387,58.7741,58.4402,58.5756,208995.0
2022-11-11 11:30:00,64.92,64.96,64.69,64.69,163292.0,58.5846,58.6207,58.377,58.377,163292.0
2022-11-11 12:00:00,64.68,64.89,64.61,64.81,130038.0,58.368,58.5575,58.3048,58.4853,130038.0
2022-11-11 12:30:00,64.82,64.92,64.54,64.6,188446.0,58.4943,58.5846,58.2417,58.2958,188446.0
2022-11-11 13:00:00,64.61,64.81,64.52,64.57,208871.0,58.3048,58.4853,58.2236,58.2687,208871.0
2022-11-11 13:30:00,64.58,65.08,64.56,64.98,167373.0,58.2778,58.729,58.2597,58.6387,167373.0
2022-11-11 14:00:00,64.98,65.05,64.88,65.04,186811.0,58.6387,58.7019,58.5485,58.6929,186811.0
2022-11-11 14:30:00,65.04,65.09,64.9,65.05,187969.0,58.6929,58.738,58.5665,58.7019,187969.0
2022-11-11 15:00:00,65.05,65.21,64.96,65.18,193662.0,58.7019,58.8463,58.6207,58.8192,193662.0
2022-11-11 15:30:00,65.18,65.26,65.0,65.09,813633.0,58.8192,58.8914,58.6568,58.738,813633.0
2022-11-14 09:30:00,65.47,65.66,65.11,65.63,316745.0,59.0809,59.2524,58.756,59.2253,316745.0
2022-11-14 10:00:00,65.64,65.85,65.54,65.6,281981.0,59.2343,59.4238,59.1441,59.1982,281981.0
2022-11-14 10:30:00,65.59,65.72,65.28,65.37,130590.0,59.1892,59.3065,58.9095,58.9907,130590.0
2022-11-14 11:00:00,65.38,65.41,65.0,65.13,220066.0,58.9997,59.0268,58.6568,58.7741,220066.0
2022-11-14 11:30:00,65.13,65.43,65.12,65.27,179641.0,58.7741,59.0448,58.7651,58.9004,179641.0
2022-11-14 12:00:00,65.27,65.35,65.16,65.29,88784.0,58.9004,58.9726,58.8012,58.9185,88784.0
2022-11-14 12:30:00,65.28,65.46,65.26,65.42,117078.0,58.9095,59.0719,58.8914,59.0358,117078.0
2022-11-14 13:00:00,65.41,65.41,65.19,65.3,113005.0,59.0268,59.0268,58.8282,58.9275,113005.0
2022-11-14 13:30:00,65.3,65.38,65.19,65.27,159887.0,58.9275,58.9997,58.8282,58.9004,159887.0
2022-11-14 14:00:00,65.25,65.25,64.79,64.92,181509.0,58.8824,58.8824,58.4673,58.5846,181509.0
2022-11-14 14:30:00,64.93,65.07,64.88,64.9,180814.0,58.5936,58.72,58.5485,58.5665,180814.0
2022-11-14 15:00:00,64.9,65.02,64.73,64.78,176082.0,58.5665,58.6748,58.4131,58.4583,176082.0
2022-11-14 15:30:00,64.78,64.9,64.52,64.54,633847.0,58.4583,58.5665,58.2236,58.2417,633847.0
2022-11-15 09:30:00,65.28,65.79,65.21,65.76,269297.0,58.9095,59.3697,58.8463,59.3426,269297.0
2022-11-15 10:00:00,65.78,65.79,65.25,65.43,184083.0,59.3607,59.3697,58.8824,59.0448,184083.0
2022-11-15 10:30:00,65.45,65.49,65.12,65.12,197750.0,59.0629,59.099,58.7651,58.7651,197750.0
2022-11-15 11:00:00,65.12,65.22,64.87,64.95,120047.0,58.7651,58.8553,58.5395,58.6117,120047.0
2022-11-15 11:30:00,64.98,65.22,64.98,65.15,165216.0,58.6387,58.8553,58.6387,58.7921,165216.0
2022-11-15 12:00:00,65.16,65.38,65.06,65.21,210215.0,58.8012,58.9997,58.7109,58.8463,210215.0
2022-11-15 12:30:00,65.22,65.29,65.11,65.2,103350.0,58.8553,58.9185,58.756,58.8373,103350.0
2022-11-15 13:00:00,65.2,65.25,64.7,64.79,172681.0,58.8373,58.8824,58.3861,58.4673,172681.0
2022-11-15 13:30:00,64.78,65.09,64.66,65.01,311252.0,58.4583,58.738,58.35,58.6658,311252.0
2022-11-15 14:00:00,65.01,65.43,64.89,65.4,344409.0,58.6658,59.0448,58.5575,59.0177,344409.0
2022-11-15 14:30:00,65.4,65.76,65.32,65.74,491129.0,59.0177,59.3426,58.9456,59.3246,491129.0
2022-11-15 15:00:00,65.74,65.91,65.46,65.57,306036.0,59.3246,59.478,59.0719,59.1712,306036.0
2022-11-15 15:30:00,65.56,65.94,65.43,65.88,1094238.0,59.1621,59.505,59.0448,59.4509,1094238.0
2022-11-16 09:30:00,66.0,66.46,65.88,66.0,408338.0,59.5592,59.9743,59.4509,59.5592,408338.0
2022-11-16 10:00:00,66.01,66.39,65.96,66.17,572420.0,59.5682,59.9111,59.5231,59.7126,572420.0
2022-11-16 10:30:00,66.16,66.21,65.79,66.1,322758.0,59.7036,59.7487,59.3697,59.6494,322758.0
2022-11-16 11:00:00,66.1,66.19,65.9,66.06,223947.0,59.6494,59.7307,59.469,59.6133,223947.0
2022-11-16 11:30:00,66.06,66.12,65.91,65.99,158112.0,59.6133,59.6675,59.478,59.5502,158112.0
2022-11-16 12:00:00,65.97,65.97,65.73,65.79,134272.0,59.5321,59.5321,59.3155,59.3697,134272.0
2022-11-16 12:30:00,65.8,65.89,65.64,65.68,114117.0,59.3787,59.4599,59.2343,59.2704,114117.0
2022-11-16 13:00:00,65.67,65.71,65.56,65.59,125604.0,59.2614,59.2975,59.1621,59.1892,125604.0
2022-11-16 13:30:00,65.6,65.84,65.48,65.75,218449.0,59.1982,59.4148,59.0899,59.3336,218449.0
2022-11-16 14:00:00,65.73,65.9,65.68,65.75,196161.0,59.3155,59.469,59.2704,59.3336,196161.0
2022-11-16 14:30:00,65.76,65.91,65.71,65.91,201060.0,59.3426,59.478,59.2975,59.478,201060.0
2022-11-16 15:00:00,65.92,66.01,65.77,65.99,202240.0,59.487,59.5682,59.3516,59.5502,202240.0
2022-11-16 15:30:00,65.99,66.02,65.78,65.86,841743.0,59.5502,59.5772,59.3607,59.4329,841743.0
2022-11-17 09:30:00,65.31,65.74,65.31,65.58,363267.0,58.9365,59.3246,58.9365,59.1802,363267.0
2022-11-17 10:00:00,65.56,65.6,65.08,65.27,261099.0,59.1621,59.1982,58.729,58.9004,261099.0
2022-11-17 10:30:00,65.27,65.28,64.82,64.96,126100.0,58.9004,58.9095,58.4943,58.6207,126100.0
2022-11-17 11:00:00,64.96,65.12,64.9,65.06,106354.0,58.6207,58.7651,58.5665,58.7109,106354.0
2022-11-17 11:30:00,65.06,65.17,64.94,65.11,157398.0,58.7109,58.8102,58.6026,58.756,157398.0
2022-11-17 12:00:00,65.12,65.49,65.11,65.4,204747.0,58.7651,59.099,58.756,59.0177,204747.0
2022-11-17 12:30:00,65.39,65.54,65.31,65.38,150248.0,59.0087,59.1441,58.9365,58.9997,150248.0
2022-11-17 13:00:00,65.39,65.55,65.37,65.53,87997.0,59.0087,59.1531,58.9907,59.1351,87997.0
2022-11-17 13:30:00,65.53,65.65,65.36,65.45,190450.0,59.1351,59.2433,58.9817,59.0629,190450.0
2022-11-17 14:00:00,65.46,65.48,65.17,65.2,191072.0,59.0719,59.0899,58.8102,58.8373,191072.0
2022-11-17 14:30:00,65.2,65.24,64.9,64.96,162439.0,58.8373,58.8734,58.5665,58.6207,162439.0
2022-11-17 15:00:00,64.95,64.98,64.61,64.72,228953.0,58.6117,58.6387,58.3048,58.4041,228953.0
2022-11-17 15:30:00,64.71,64.96,64.7,64.94,701668.0,58.3951,58.6207,58.3861,58.6026,701668.0
2022-11-18 09:30:00,64.7,65.14,64.52,64.53,509258.0,58.9916,59.3927,58.8274,58.8366,509258.0
2022-11-18 10:00:00,64.53,64.96,64.41,64.91,168570.0,58.8366,59.2286,58.7271,59.183,168570.0
2022-11-18 10:30:00,64.91,64.94,64.6,64.74,230862.0,59.183,59.2104,58.9004,59.028,230862.0
2022-11-18 11:00:00,64.77,65.11,64.69,65.09,149228.0,59.0554,59.3654,58.9824,59.3471,149228.0
2022-11-18 11:30:00,65.1,65.39,65.05,65.37,324770.0,59.3563,59.6207,59.3107,59.6024,324770.0
2022-11-18 12:00:00,65.36,65.44,65.21,65.27,202715.0,59.5933,59.6663,59.4566,59.5113,202715.0
2022-11-18 12:30:00,65.26,65.35,65.12,65.22,114966.0,59.5021,59.5842,59.3745,59.4657,114966.0
2022-11-18 13:00:00,65.21,65.45,65.21,65.32,113216.0,59.4566,59.6754,59.4566,59.5569,113216.0
2022-11-18 13:30:00,65.31,65.41,65.25,65.3,153619.0,59.5477,59.6389,59.493,59.5386,153619.0
2022-11-18 14:00:00,65.3,65.53,65.29,65.52,87329.0,59.5386,59.7483,59.5295,59.7392,87329.0
2022-11-18 14:30:00,65.52,65.6,65.45,65.55,111218.0,59.7392,59.8122,59.6754,59.7666,111218.0
2022-11-18 15:00:00,65.54,65.59,65.31,65.47,193232.0,59.7574,59.803,59.5477,59.6936,193232.0
2022-11-18 15:30:00,65.48,65.63,65.36,65.58,710844.0,59.7027,59.8395,59.5933,59.7939,710844.0
2022-11-21 09:30:00,65.38,65.92,65.11,65.38,439453.0,59.6116,60.1039,59.3654,59.6116,439453.0
2022-11-21 10:00:00,65.37,65.86,65.36,65.86,320855.0,59.6024,60.0492,59.5933,60.0492,320855.0
2022-11-21 10:30:00,65.85,65.9,65.56,65.64,203058.0,60.0401,60.0857,59.7757,59.8486,203058.0
2022-11-21 11:00:00,65.65,65.65,65.42,65.47,121601.0,59.8577,59.8577,59.648,59.6936,121601.0
2022-11-21 11:30:00,65.48,65.61,65.41,65.45,117725.0,59.7027,59.8213,59.6389,59.6754,117725.0
2022-11-21 12:00:00,65.46,65.74,65.44,65.7,168239.0,59.6845,59.9398,59.6663,59.9033,168239.0
2022-11-21 12:30:00,65.69,65.79,65.49,65.51,145009.0,59.8942,59.9854,59.7119,59.7301,145009.0
2022-11-21 13:00:00,65.51,65.76,65.5,65.73,98144.0,59.7301,59.958,59.721,59.9307,98144.0
2022-11-21 13:30:00,65.72,65.73,65.48,65.49,85936.0,59.9216,59.9307,59.7027,59.7119,85936.0
2022-11-21 14:00:00,65.5,65.63,65.5,65.51,84930.0,59.721,59.8395,59.721,59.7301,84930.0
2022-11-21 14:30:00,65.51,65.56,65.44,65.51,463857.0,59.7301,59.7757,59.6663,59.7301,463857.0
2022-11-21 15:00:00,65.51,65.56,65.4,65.49,175332.0,59.7301,59.7757,59.6298,59.7119,175332.0
2022-11-21 15:30:00,65.48,65.75,65.47,65.73,636933.0,59.7027,59.9489,59.6936,59.9307,636933.0
2022-11-22 09:30:00,65.99,66.45,65.9,66.35,283401.0,60.1677,60.5872,60.0857,60.496,283401.0
2022-11-22 10:00:00,66.33,66.33,65.82,65.93,206085.0,60.4777,60.4777,60.0127,60.113,206085.0
2022-11-22 10:30:00,65.94,66.03,65.77,65.85,185876.0,60.1222,60.2042,59.9672,60.0401,185876.0
2022-11-22 11:00:00,65.85,65.86,65.55,65.66,177892.0,60.0401,60.0492,59.7666,59.8669,177892.0
2022-11-22 11:30:00,65.66,65.77,65.61,65.7,68859.0,59.8669,59.9672,59.8213,59.9033,68859.0
2022-11-22 12:00:00,65.71,65.72,65.55,65.61,144211.0,59.9124,59.9216,59.7666,59.8213,144211.0
2022-11-22 12:30:00,65.61,65.8,65.6,65.72,104421.0,59.8213,59.9945,59.8122,59.9216,104421.0
2022-11-22 13:00:00,65.72,65.77,65.63,65.73,100895.0,59.9216,59.9672,59.8395,59.9307,100895.0
2022-11-22 13:30:00,65.73,65.82,65.58,65.78,141009.0,59.9307,60.0127,59.7939,59.9763,141009.0
2022-11-22 14:00:00,65.79,65.85,65.71,65.76,104905.0,59.9854,60.0401,59.9124,59.958,104905.0
2022-11-22 14:30:00,65.77,65.89,65.73,65.82,169046.0,59.9672,60.0766,59.9307,60.0127,169046.0
2022-11-22 15:00:00,65.82,65.91,65.8,65.82,129649.0,60.0127,60.0948,59.9945,60.0127,129649.0
2022-11-22 15:30:00,65.82,66.01,65.82,65.95,442731.0,60.0127,60.186,60.0127,60.1313,442731.0
2022-11-23 09:30:00,65.82,65.95,65.62,65.81,144449.0,60.0127,60.1313,59.8304,60.0036,144449.0
2022-11-23 10:00:00,65.84,66.12,65.72,66.05,97598.0,60.031,60.2863,59.9216,60.2224,97598.0
2022-11-23 10:30:00,66.04,66.17,65.91,65.92,207626.0,60.2133,60.3319,60.0948,60.1039,207626.0
2022-11-23 11:00:00,65.94,66.04,65.88,65.96,88879.0,60.1222,60.2133,60.0674,60.1404,88879.0
2022-11-23 11:30:00,65.98,65.99,65.72,65.75,67941.0,60.1586,60.1677,59.9216,59.9489,67941.0
2022-11-23 12:00:00,65.75,65.87,65.69,65.86,89247.0,59.9489,60.0583,59.8942,60.0492,89247.0
2022-11-23 12:30:00,65.85,65.87,65.6,65.64,111620.0,60.0401,60.0583,59.8122,59.8486,111620.0
2022-11-23 13:00:00,65.64,65.72,65.61,65.71,56225.0,59.8486,59.9216,59.8213,59.9124,56225.0
2022-11-23 13:30:00,65.71,65.78,65.66,65.78,57784.0,59.9124,59.9763,59.8669,59.9763,57784.0
2022-11-23 14:00:00,65.78,66.11,65.69,66.06,112746.0,59.9763,60.2772,59.8942,60.2316,112746.0
2022-11-23 14:30:00,66.03,66.05,65.87,65.92,78837.0,60.2042,60.2224,60.0583,60.1039,78837.0
2022-11-23 15:00:00,65.92,66.23,65.9,66.19,110580.0,60.1039,60.3866,60.0857,60.3501,110580.0
2022-11-23 15:30:00,66.19,66.38,66.18,66.35,402544.0,60.3501,60.5233,60.341,60.496,402544.0
2022-11-25 09:30:00,66.63,66.99,66.53,66.98,207694.0,60.7513,61.0795,60.6601,61.0704,207694.0
2022-11-25 10:00:00,66.98,67.19,66.93,67.16,113715.0,61.0704,61.2619,61.0248,61.2345,113715.0
2022-11-25 10:30:00,67.15,67.18,66.96,66.97,104986.0,61.2254,61.2527,61.0522,61.0613,104986.0
2022-11-25 11:00:00,66.97,67.02,66.83,66.87,89206.0,61.0613,61.1069,60.9336,60.9701,89206.0
2022-11-25 11:30:00,66.88,66.96,66.85,66.89,85463.0,60.9792,61.0522,60.9519,60.9883,85463.0
2022-11-25 12:00:00,66.88,66.93,66.75,66.85,88376.0,60.9792,61.0248,60.8607,60.9519,88376.0
2022-11-25 12:30:00,66.84,66.88,66.62,66.87,188447.0,60.9427,60.9792,60.7422,60.9701,188447.0
2022-11-28 09:30:00,66.41,66.77,65.96,66.26,212920.0,60.5507,60.8789,60.1404,60.4139,212920.0
2022-11-28 10:00:00,66.25,66.4,66.0,66.39,163930.0,60.4048,60.5416,60.1769,60.5324,163930.0
2022-11-28 10:30:00,66.38,66.38,66.16,66.24,78828.0,60.5233,60.5233,60.3227,60.3957,78828.0
2022-11-28 11:00:00,66.21,66.27,66.03,66.16,135317.0,60.3683,60.423,60.2042,60.3227,135317.0
2022-11-28 11:30:00,66.16,66.36,66.15,66.21,85173.0,60.3227,60.5051,60.3136,60.3683,85173.0
2022-11-28 12:00:00,66.21,66.3,66.06,66.24,193400.0,60.3683,60.4504,60.2316,60.3957,193400.0
2022-11-28 12:30:00,66.24,66.3,66.04,66.04,78874.0,60.3957,60.4504,60.2133,60.2133,78874.0
2022-11-28 13:00:00,66.04,66.04,65.91,65.96,100804.0,60.2133,60.2133,60.0948,60.1404,100804.0
2022-11-28 13:30:00,65.95,66.0,65.76,65.79,123581.0,60.1313,60.1769,59.958,59.9854,123581.0
2022-11-28 14:00:00,65.78,65.82,65.63,65.67,121745.0,59.9763,60.0127,59.8395,59.876,121745.0
2022-11-28 14:30:00,65.67,65.73,65.57,65.59,99485.0,59.876,59.9307,59.7848,59.803,99485.0
2022-11-28 15:00:00,65.59,65.81,65.59,65.75,164497.0,59.803,60.0036,59.803,59.9489,164497.0
2022-11-28 15:30:00,65.75,65.89,65.65,65.81,896668.0,59.9489,60.0766,59.8577,60.0036,896668.0
2022-11-29 09:30:00,65.46,65.47,65.03,65.45,179665.0,59.6845,59.6936,59.2924,59.6754,179665.0
2022-11-29 10:00:00,65.45,65.64,65.37,65.53,213114.0,59.6754,59.8486,59.6024,59.7483,213114.0
2022-11-29 10:30:00,65.54,65.62,65.41,65.55,139771.0,59.7574,59.8304,59.6389,59.7666,139771.0
2022-11-29 11:00:00,65.55,65.6,65.22,65.37,147161.0,59.7666,59.8122,59.4657,59.6024,147161.0
2022-11-29 11:30:00,65.36,65.52,65.32,65.45,75700.0,59.5933,59.7392,59.5569,59.6754,75700.0
2022-11-29 12:00:00,65.45,65.47,65.34,65.37,58855.0,59.6754,59.6936,59.5751,59.6024,58855.0
2022-11-29 12:30:00,65.37,65.51,65.22,65.23,415167.0,59.6024,59.7301,59.4657,59.4748,415167.0
2022-11-29 13:00:00,65.21,65.34,65.21,65.23,65317.0,59.4566,59.5751,59.4566,59.4748,65317.0
2022-11-29 13:30:00,65.23,65.3,65.17,65.28,67389.0,59.4748,59.5386,59.4201,59.5204,67389.0
2022-11-29 14:00:00,65.27,65.45,65.26,65.32,75195.0,59.5113,59.6754,59.5021,59.5569,75195.0
2022-11-29 14:30:00,65.33,65.39,65.25,65.29,153621.0,59.566,59.6207,59.493,59.5295,153621.0
2022-11-29 15:00:00,65.29,65.51,65.25,65.37,124756.0,59.5295,59.7301,59.493,59.6024,124756.0
2022-11-29 15:30:00,65.37,65.76,65.36,65.71,547479.0,59.6024,59.958,59.5933,59.9124,547479.0
2022-11-30 09:30:00,65.62,66.47,65.47,66.46,246235.0,59.8304,60.6054,59.6936,60.5963,246235.0
2022-11-30 10:00:00,66.47,66.47,66.15,66.25,209519.0,60.6054,60.6054,60.3136,60.4048,209519.0
2022-11-30 10:30:00,66.25,66.54,66.25,66.34,160375.0,60.4048,60.6692,60.4048,60.4869,160375.0
2022-11-30 11:00:00,66.34,66.35,66.2,66.28,101459.0,60.4869,60.496,60.3592,60.4322,101459.0
2022-11-30 11:30:00,66.28,66.33,66.16,66.21,135820.0,60.4322,60.4777,60.3227,60.3683,135820.0
2022-11-30 12:00:00,66.2,66.21,65.9,66.03,126772.0,60.3592,60.3683,60.0857,60.2042,126772.0
2022-11-30 12:30:00,66.04,66.2,65.99,66.13,91894.0,60.2133,60.3592,60.1677,60.2954,91894.0
2022-11-30 13:00:00,66.14,66.29,66.12,66.26,110264.0,60.3045,60.4413,60.2863,60.4139,110264.0
2022-11-30 13:30:00,66.26,66.87,66.19,66.83,333537.0,60.4139,60.9701,60.3501,60.9336,333537.0
2022-11-30 14:00:00,66.85,67.12,66.77,67.07,182218.0,60.9519,61.198,60.8789,61.1525,182218.0
2022-11-30 14:30:00,67.07,67.47,67.01,67.45,211316.0,61.1525,61.5172,61.0977,61.4989,211316.0
2022-11-30 15:00:00,67.44,67.68,67.42,67.65,264297.0,61.4898,61.7086,61.4716,61.6813,264297.0
2022-11-30 15:30:00,67.65,67.83,67.48,67.6,1116249.0,61.6813,61.8454,61.5263,61.6357,1116249.0
2022-12-01 09:30:00,67.94,68.55,67.77,68.43,342454.0,61.9457,62.5019,61.7907,62.3925,342454.0
2022-12-01 10:00:00,68.45,68.56,67.8,67.83,153207.0,62.4107,62.511,61.818,61.8454,153207.0
2022-12-01 10:30:00,67.84,67.94,67.69,67.83,130963.0,61.8545,61.9457,61.7178,61.8454,130963.0
2022-12-01 11:00:00,67.81,67.82,67.5,67.58,119135.0,61.8272,61.8363,61.5445,61.6175,119135.0
2022-12-01 11:30:00,67.6,67.65,67.49,67.57,126427.0,61.6357,61.6813,61.5354,61.6083,126427.0
2022-12-01 12:00:00,67.57,67.66,67.44,67.63,119272.0,61.6083,61.6904,61.4898,61.663,119272.0
2022-12-01 12:30:00,67.63,67.7,67.46,67.65,134325.0,61.663,61.7269,61.508,61.6813,134325.0
2022-12-01 13:00:00,67.65,67.72,67.32,67.34,162978.0,61.6813,61.7451,61.3804,61.3986,162978.0
2022-12-01 13:30:00,67.34,67.38,67.16,67.34,286419.0,61.3986,61.4351,61.2345,61.3986,286419.0
2022-12-01 14:00:00,67.34,67.68,67.23,67.62,493660.0,61.3986,61.7086,61.2983,61.6539,493660.0
2022-12-01 14:30:00,67.6,67.89,67.57,67.79,177423.0,61.6357,61.9001,61.6083,61.8089,177423.0
2022-12-01 15:00:00,67.79,67.8,67.55,67.63,130400.0,61.8089,61.818,61.5901,61.663,130400.0
2022-12-01 15:30:00,67.63,67.83,67.59,67.7,471033.0,61.663,61.8454,61.6266,61.7269,471033.0
2022-12-02 09:30:00,67.12,67.32,66.79,66.88,401937.0,61.198,61.3804,60.8972,60.9792,401937.0
2022-12-02 10:00:00,66.88,67.17,66.78,67.0,291715.0,60.9792,61.2436,60.888,61.0886,291715.0
2022-12-02 10:30:00,67.0,67.35,66.94,67.29,127282.0,61.0886,61.4077,61.0339,61.353,127282.0
2022-12-02 11:00:00,67.28,67.29,67.1,67.21,105542.0,61.3439,61.353,61.1798,61.2801,105542.0
2022-12-02 11:30:00,67.2,67.45,67.16,67.22,135182.0,61.271,61.4989,61.2345,61.2892,135182.0
2022-12-02 12:00:00,67.2,67.44,67.19,67.43,113670.0,61.271,61.4898,61.2619,61.4807,113670.0
2022-12-02 12:30:00,67.43,67.48,67.31,67.32,96365.0,61.4807,61.5263,61.3713,61.3804,96365.0
2022-12-02 13:00:00,67.32,67.38,67.29,67.37,91495.0,61.3804,61.4351,61.353,61.426,91495.0
2022-12-02 13:30:00,67.38,67.54,67.38,67.46,102767.0,61.4351,61.581,61.4351,61.508,102767.0
2022-12-02 14:00:00,67.47,67.5,67.35,67.38,190655.0,61.5172,61.5445,61.4077,61.4351,190655.0
2022-12-02 14:30:00,67.38,67.38,67.14,67.3,161361.0,61.4351,61.4351,61.2163,61.3622,161361.0
2022-12-02 15:00:00,67.3,67.44,67.1,67.12,149312.0,61.3622,61.4898,61.1798,61.198,149312.0
2022-12-02 15:30:00,67.12,67.34,66.99,67.34,590008.0,61.198,61.3986,61.0795,61.3986,590008.0
2022-12-05 09:30:00,66.79,67.26,66.69,67.25,203056.0,60.8972,61.3257,60.806,61.3166,203056.0
2022-12-05 10:00:00,67.25,67.25,66.9,67.08,193580.0,61.3166,61.3166,60.9975,61.1616,193580.0
2022-12-05 10:30:00,67.08,67.52,67.04,67.48,150620.0,61.1616,61.5627,61.1251,61.5263,150620.0
2022-12-05 11:00:00,67.48,67.63,67.46,67.62,126752.0,61.5263,61.663,61.508,61.6539,126752.0
2022-12-05 11:30:00,67.61,67.65,67.34,67.35,139619.0,61.6448,61.6813,61.3986,61.4077,139619.0
2022-12-05 12:00:00,67.33,67.45,67.3,67.32,191056.0,61.3895,61.4989,61.3622,61.3804,191056.0
2022-12-05 12:30:00,67.32,67.37,67.06,67.09,105639.0,61.3804,61.426,61.1433,61.1707,105639.0
2022-12-05 13:00:00,67.08,67.45,67.08,67.44,156213.0,61.1616,61.4989,61.1616,61.4898,156213.0
2022-12-05 13:30:00,67.46,67.52,67.32,67.33,123420.0,61.508,61.5627,61.3804,61.3895,123420.0
2022-12-05 14:00:00,67.33,67.35,67.23,67.3,109205.0,61.3895,61.4077,61.2983,61.3622,109205.0
2022-12-05 14:30:00,67.29,67.49,67.26,67.48,144819.0,61.353,61.5354,61.3257,61.5263,144819.0
2022-12-05 15:00:00,67.47,67.64,67.39,67.59,489826.0,61.5172,61.6722,61.4442,61.6266,489826.0
2022-12-05 15:30:00,67.59,67.77,67.47,67.49,677551.0,61.6266,61.7907,61.5172,61.5354,677551.0
2022-12-06 09:30:00,67.85,68.15,67.78,67.96,549742.0,61.8636,62.1372,61.7998,61.9639,549742.0
2022-12-06 10:00:00,67.96,68.08,67.81,67.95,325236.0,61.9639,62.0733,61.8272,61.9548,325236.0
2022-12-06 10:30:00,67.95,68.21,67.87,67.96,288306.0,61.9548,62.1919,61.8819,61.9639,288306.0
2022-12-06 11:00:00,67.96,68.08,67.92,68.01,197461.0,61.9639,62.0733,61.9275,62.0095,197461.0
2022-12-06 11:30:00,68.0,68.13,67.94,68.0,176974.0,62.0004,62.1189,61.9457,62.0004,176974.0
2022-12-06 12:00:00,68.01,68.17,68.0,68.15,302215.0,62.0095,62.1554,62.0004,62.1372,302215.0
2022-12-06 12:30:00,68.14,68.4,68.12,68.35,340541.0,62.128,62.3651,62.1098,62.3195,340541.0
2022-12-06 13:00:00,68.34,68.35,68.18,68.31,345501.0,62.3104,62.3195,62.1645,62.283,345501.0
2022-12-06 13:30:00,68.31,68.44,68.21,68.44,365199.0,62.283,62.4016,62.1919,62.4016,365199.0
2022-12-06 14:00:00,68.45,68.51,68.27,68.28,331101.0,62.4107,62.4654,62.2466,62.2557,331101.0
2022-12-06 14:30:00,68.28,68.29,68.04,68.17,329296.0,62.2557,62.2648,62.0369,62.1554,329296.0
2022-12-06 15:00:00,68.19,68.34,68.09,68.25,287389.0,62.1736,62.3104,62.0825,62.2283,287389.0
2022-12-06 15:30:00,68.25,68.48,68.19,68.46,816919.0,62.2283,62.438,62.1736,62.4198,816919.0
2022-12-07 09:30:00,68.35,68.96,68.35,68.61,297168.0,62.3195,62.8757,62.3195,62.5566,297168.0
2022-12-07 10:00:00,68.61,69.27,68.54,69.25,308602.0,62.5566,63.1583,62.4928,63.1401,308602.0
2022-12-07 10:30:00,69.25,69.25,68.84,68.88,145990.0,63.1401,63.1401,62.7663,62.8028,145990.0
2022-12-07 11:00:00,68.89,69.0,68.72,68.79,323251.0,62.8119,62.9122,62.6569,62.7207,323251.0
2022-12-07 11:30:00,68.79,68.82,68.57,68.65,144925.0,62.7207,62.7481,62.5201,62.5931,144925.0
2022-12-07 12:00:00,68.64,68.64,68.39,68.48,240125.0,62.5839,62.5839,62.356,62.438,240125.0
2022-12-07 12:30:00,68.49,68.73,68.41,68.59,168383.0,62.4472,62.666,62.3742,62.5383,168383.0
2022-12-07 13:00:00,68.59,68.71,68.53,68.63,96989.0,62.5383,62.6478,62.4836,62.5748,96989.0
2022-12-07 13:30:00,68.63,68.68,68.45,68.47,174021.0,62.5748,62.6204,62.4107,62.4289,174021.0
2022-12-07 14:00:00,68.46,68.53,68.36,68.52,157940.0,62.4198,62.4836,62.3286,62.4745,157940.0
2022-12-07 14:30:00,68.52,68.62,68.38,68.48,183031.0,62.4745,62.5657,62.3469,62.438,183031.0
2022-12-07 15:00:00,68.48,68.51,68.23,68.38,351703.0,62.438,62.4654,62.2101,62.3469,351703.0
2022-12-07 15:30:00,68.38,68.54,68.32,68.48,683616.0,62.3469,62.4928,62.2922,62.438,683616.0
2022-12-08 09:30:00,68.35,68.46,68.11,68.42,187729.0,62.3195,62.4198,62.1007,62.3833,187729.0
2022-12-08 10:00:00,68.44,68.76,68.37,68.74,94781.0,62.4016,62.6933,62.3378,62.6751,94781.0
2022-12-08 10:30:00,68.75,68.84,68.6,68.81,136699.0,62.6842,62.7663,62.5475,62.7389,136699.0
2022-12-08 11:00:00,68.81,68.87,68.6,68.73,126144.0,62.7389,62.7936,62.5475,62.666,126144.0
2022-12-08 11:30:00,68.73,68.84,68.67,68.74,116790.0,62.666,62.7663,62.6113,62.6751,116790.0
2022-12-08 12:00:00,68.73,68.89,68.73,68.84,108844.0,62.666,62.8119,62.666,62.7663,108844.0
2022-12-08 12:30:00,68.84,69.0,68.82,68.96,157040.0,62.7663,62.9122,62.7481,62.8757,157040.0
2022-12-08 13:00:00,68.95,69.0,68.82,68.9,110764.0,62.8666,62.9122,62.7481,62.821,110764.0
2022-12-08 13:30:00,68.91,69.14,68.88,69.1,152748.0,62.8301,63.0398,62.8028,63.0033,152748.0
2022-12-08 14:00:00,69.09,69.12,68.9,69.03,174466.0,62.9942,63.0216,62.821,62.9395,174466.0
2022-12-08 14:30:00,69.03,69.05,68.76,68.77,180817.0,62.9395,62.9578,62.6933,62.7025,180817.0
2022-12-08 15:00:00,68.77,68.84,68.7,68.78,192456.0,62.7025,62.7663,62.6386,62.7116,192456.0
2022-12-08 15:30:00,68.78,68.85,68.51,68.69,577473.0,62.7116,62.7754,62.4654,62.6295,577473.0
2022-12-09 09:30:00,68.32,68.62,68.15,68.53,216612.0,62.2922,62.5657,62.1372,62.4836,216612.0
2022-12-09 10:00:00,68.53,68.67,68.22,68.28,160388.0,62.4836,62.6113,62.201,62.2557,160388.0
2022-12-09 10:30:00,68.28,68.36,68.03,68.24,144114.0,62.2557,62.3286,62.0278,62.2192,144114.0
2022-12-09 11:00:00,68.29,68.39,68.1,68.36,119635.0,62.2648,62.356,62.0916,62.3286,119635.0
2022-12-09 11:30:00,68.36,68.53,68.27,68.52,116341.0,62.3286,62.4836,62.2466,62.4745,116341.0
2022-12-09 12:00:00,68.52,68.66,68.48,68.52,178367.0,62.4745,62.6022,62.438,62.4745,178367.0
2022-12-09 12:30:00,68.52,68.74,68.52,68.69,105625.0,62.4745,62.6751,62.4745,62.6295,105625.0
2022-12-09 13:00:00,68.69,68.69,68.49,68.56,92403.0,62.6295,62.6295,62.4472,62.511,92403.0
2022-12-09 13:30:00,68.55,68.6,68.42,68.47,106813.0,62.5019,62.5475,62.3833,62.4289,106813.0
2022-12-09 14:00:00,68.47,68.48,68.29,68.34,86007.0,62.4289,62.438,62.2648,62.3104,86007.0
2022-12-09 14:30:00,68.33,68.46,68.3,68.44,107248.0,62.3013,62.4198,62.2739,62.4016,107248.0
2022-12-09 15:00:00,68.44,68.48,68.31,68.31,128262.0,62.4016,62.438,62.283,62.283,128262.0
2022-12-09 15:30:00,68.31,68.47,68.26,68.35,720630.0,62.283,62.4289,62.2375,62.3195,720630.0
2022-12-12 09:30:00,69.75,69.92,69.43,69.5,657315.0,63.596,63.751,63.3042,63.3681,657315.0
2022-12-12 10:00:00,69.51,69.62,69.29,69.56,231973.0,63.3772,63.4775,63.1766,63.4228,231973.0
2022-12-12 10:30:00,69.57,69.99,69.57,69.99,288737.0,63.4319,63.8148,63.4319,63.8148,288737.0
2022-12-12 11:00:00,69.99,70.27,69.98,70.19,321267.0,63.8148,64.0701,63.8057,63.9972,321267.0
2022-12-12 11:30:00,70.19,70.4,70.11,70.23,241550.0,63.9972,64.1886,63.9242,64.0336,241550.0
2022-12-12 12:00:00,70.23,70.34,70.14,70.33,173950.0,64.0336,64.1339,63.9516,64.1248,173950.0
2022-12-12 12:30:00,70.33,70.54,70.32,70.53,173281.0,64.1248,64.3163,64.1157,64.3072,173281.0
2022-12-12 13:00:00,70.53,70.6,70.42,70.52,170058.0,64.3072,64.371,64.2069,64.2981,170058.0
2022-12-12 13:30:00,70.52,70.53,70.23,70.28,170348.0,64.2981,64.3072,64.0336,64.0792,170348.0
2022-12-12 14:00:00,70.28,70.45,70.28,70.39,164512.0,64.0792,64.2342,64.0792,64.1795,164512.0
2022-12-12 14:30:00,70.39,70.57,70.34,70.55,206808.0,64.1795,64.3436,64.1339,64.3254,206808.0
2022-12-12 15:00:00,70.55,70.84,70.54,70.8,277252.0,64.3254,64.5898,64.3163,64.5534,277252.0
2022-12-12 15:30:00,70.8,71.11,70.77,71.0,826732.0,64.5534,64.836,64.526,64.7357,826732.0
2022-12-13 09:30:00,71.88,72.37,71.56,72.31,354224.0,65.5381,65.9848,65.2463,65.9301,354224.0
2022-12-13 10:00:00,72.35,72.39,71.61,71.74,245132.0,65.9666,66.0031,65.2919,65.4104,245132.0
2022-12-13 10:30:00,71.72,71.76,71.24,71.27,221436.0,65.3922,65.4287,64.9545,64.9819,221436.0
2022-12-13 11:00:00,71.27,71.37,71.07,71.13,148598.0,64.9819,65.0731,64.7995,64.8542,148598.0
2022-12-13 11:30:00,71.13,71.25,70.75,70.91,172368.0,64.8542,64.9637,64.5078,64.6537,172368.0
2022-12-13 12:00:00,70.91,70.97,70.74,70.76,148589.0,64.6537,64.7084,64.4987,64.5169,148589.0
2022-12-13 12:30:00,70.76,70.78,70.47,70.55,121218.0,64.5169,64.5351,64.2525,64.3254,121218.0
2022-12-13 13:00:00,70.52,71.01,70.51,70.98,121969.0,64.2981,64.7448,64.2889,64.7175,121969.0
2022-12-13 13:30:00,70.98,71.07,70.81,70.94,142056.0,64.7175,64.7995,64.5625,64.681,142056.0
2022-12-13 14:00:00,70.93,71.0,70.68,70.81,130196.0,64.6719,64.7357,64.4439,64.5625,130196.0
2022-12-13 14:30:00,70.81,71.04,70.76,70.91,107495.0,64.5625,64.7722,64.5169,64.6537,107495.0
2022-12-13 15:00:00,70.91,71.12,70.74,71.12,154271.0,64.6537,64.8451,64.4987,64.8451,154271.0
2022-12-13 15:30:00,71.11,71.44,71.05,71.23,603813.0,64.836,65.1369,64.7813,64.9454,603813.0
2022-12-14 09:30:00,71.43,72.02,71.33,71.97,179427.0,65.1278,65.6657,65.0366,65.6201,179427.0
2022-12-14 10:00:00,71.99,72.05,71.84,71.86,159940.0,65.6384,65.6931,65.5016,65.5198,159940.0
2022-12-14 10:30:00,71.85,71.97,71.81,71.96,129090.0,65.5107,65.6201,65.4742,65.611,129090.0
2022-12-14 11:00:00,71.98,72.03,71.67,71.85,162349.0,65.6292,65.6748,65.3466,65.5107,162349.0
2022-12-14 11:30:00,71.86,71.91,71.57,71.62,120845.0,65.5198,65.5654,65.2554,65.301,120845.0
2022-12-14 12:00:00,71.61,71.85,71.58,71.74,95219.0,65.2919,65.5107,65.2645,65.4104,95219.0
2022-12-14 12:30:00,71.76,71.84,71.68,71.8,81224.0,65.4287,65.5016,65.3557,65.4651,81224.0
2022-12-14 13:00:00,71.8,71.96,71.76,71.95,85102.0,65.4651,65.611,65.4287,65.6019,85102.0
2022-12-14 13:30:00,71.96,72.02,71.88,71.91,135012.0,65.611,65.6657,65.5381,65.5654,135012.0
2022-12-14 14:00:00,71.9,71.9,70.98,71.24,333304.0,65.5563,65.5563,64.7175,64.9545,333304.0
2022-12-14 14:30:00,71.24,71.27,70.5,70.98,356410.0,64.9545,64.9819,64.2798,64.7175,356410.0
2022-12-14 15:00:00,70.96,71.45,70.83,71.03,396104.0,64.6992,65.146,64.5807,64.7631,396104.0
2022-12-14 15:30:00,71.01,71.42,70.89,71.12,820916.0,64.7448,65.1187,64.6354,64.8451,820916.0
2022-12-15 09:30:00,70.65,71.18,70.54,70.93,332195.0,64.4166,64.8998,64.3163,64.6719,332195.0
2022-12-15 10:00:00,70.94,71.16,70.84,71.0,446703.0,64.681,64.8816,64.5898,64.7357,446703.0
2022-12-15 10:30:00,71.0,71.37,70.95,71.2,425010.0,64.7357,65.0731,64.6901,64.9181,425010.0
2022-12-15 11:00:00,71.21,71.25,70.43,70.48,374284.0,64.9272,64.9637,64.216,64.2616,374284.0
2022-12-15 11:30:00,70.48,70.64,70.38,70.62,149383.0,64.2616,64.4075,64.1704,64.3892,149383.0
2022-12-15 12:00:00,70.62,70.71,70.53,70.63,142177.0,64.3892,64.4713,64.3072,64.3984,142177.0
2022-12-15 12:30:00,70.63,70.69,70.34,70.36,130998.0,64.3984,64.4531,64.1339,64.1522,130998.0
2022-12-15 13:00:00,70.36,70.42,70.17,70.38,113201.0,64.1522,64.2069,63.9789,64.1704,113201.0
2022-12-15 13:30:00,70.38,70.6,70.26,70.58,120377.0,64.1704,64.371,64.061,64.3528,120377.0
2022-12-15 14:00:00,70.59,70.8,70.52,70.65,132427.0,64.3619,64.5534,64.2981,64.4166,132427.0
2022-12-15 14:30:00,70.65,70.87,70.6,70.78,174429.0,64.4166,64.6172,64.371,64.5351,174429.0
2022-12-15 15:00:00,70.78,70.86,70.55,70.72,281946.0,64.5351,64.6081,64.3254,64.4804,281946.0
2022-12-15 15:30:00,70.72,70.85,70.34,70.41,1000693.0,64.4804,64.5989,64.1339,64.1978,1000693.0
2022-12-16 09:30:00,69.96,70.23,69.63,69.87,1146976.0,63.7875,64.0336,63.4866,63.7054,1146976.0
2022-12-16 10:00:00,69.88,69.88,69.08,69.34,275583.0,63.7145,63.7145,62.9851,63.2222,275583.0
2022-12-16 10:30:00,69.32,69.4,68.82,68.87,228412.0,63.2039,63.2769,62.7481,62.7936,228412.0
2022-12-16 11:00:00,68.86,68.93,68.4,68.9,215367.0,62.7845,62.8483,62.3651,62.821,215367.0
2022-12-16 11:30:00,68.9,69.0,68.67,68.71,173452.0,62.821,62.9122,62.6113,62.6478,173452.0
2022-12-16 12:00:00,68.7,69.0,68.51,68.92,163304.0,62.6386,62.9122,62.4654,62.8392,163304.0
2022-12-16 12:30:00,68.94,69.05,68.82,68.97,180837.0,62.8575,62.9578,62.7481,62.8848,180837.0
2022-12-16 13:00:00,68.99,69.21,68.95,69.14,178960.0,62.9031,63.1036,62.8666,63.0398,178960.0
2022-12-16 13:30:00,69.15,69.29,68.94,69.0,217219.0,63.0489,63.1766,62.8575,62.9122,217219.0
2022-12-16 14:00:00,69.0,69.38,68.98,69.18,252712.0,62.9122,63.2586,62.8939,63.0763,252712.0
2022-12-16 14:30:00,69.17,69.45,69.05,69.4,379867.0,63.0672,63.3225,62.9578,63.2769,379867.0
2022-12-16 15:00:00,69.4,69.67,69.37,69.61,342618.0,63.2769,63.5231,63.2495,63.4684,342618.0
2022-12-16 15:30:00,69.61,70.09,69.38,69.42,1397859.0,63.4684,63.906,63.2586,63.2951,1397859.0
2022-12-19 09:30:00,69.17,69.46,68.86,68.89,251354.0,63.0672,63.3316,62.7845,62.8119,251354.0
2022-12-19 10:00:00,68.9,69.03,68.61,68.93,401341.0,62.821,62.9395,62.5566,62.8483,401341.0
2022-12-19 10:30:00,68.94,69.05,68.83,68.93,218838.0,62.8575,62.9578,62.7572,62.8483,218838.0
2022-12-19 11:00:00,68.94,69.05,68.78,68.93,99717.0,62.8575,62.9578,62.7116,62.8483,99717.0
2022-12-19 11:30:00,68.92,69.05,68.74,69.05,136417.0,62.8392,62.9578,62.6751,62.9578,136417.0
2022-12-19 12:00:00,69.03,69.25,69.01,69.02,340795.0,62.9395,63.1401,62.9213,62.9304,340795.0
2022-12-19 12:30:00,69.02,69.34,68.96,69.33,132360.0,62.9304,63.2222,62.8757,63.2131,132360.0
2022-12-19 13:00:00,69.34,69.38,69.14,69.28,125956.0,63.2222,63.2586,63.0398,63.1675,125956.0
2022-12-19 13:30:00,69.28,69.35,69.05,69.06,78148.0,63.1675,63.2313,62.9578,62.9669,78148.0
2022-12-19 14:00:00,69.08,69.08,68.64,68.64,69082.0,62.9851,62.9851,62.5839,62.5839,69082.0
2022-12-19 14:30:00,68.65,68.71,68.5,68.65,97437.0,62.5931,62.6478,62.4563,62.5931,97437.0
2022-12-19 15:00:00,68.66,68.79,68.56,68.57,145776.0,62.6022,62.7207,62.511,62.5201,145776.0
2022-12-19 15:30:00,68.56,68.97,68.53,68.89,589810.0,62.511,62.8848,62.4836,62.8119,589810.0
2022-12-20 09:30:00,68.85,69.01,68.47,68.97,274271.0,62.7754,62.9213,62.4289,62.8848,274271.0
2022-12-20 10:00:00,68.98,69.29,68.96,69.25,233870.0,62.8939,63.1766,62.8757,63.1401,233870.0
2022-12-20 10:30:00,69.27,69.39,69.19,69.27,212857.0,63.1583,63.2678,63.0854,63.1583,212857.0
2022-12-20 11:00:00,69.27,69.39,69.15,69.2,220274.0,63.1583,63.2678,63.0489,63.0945,220274.0
2022-12-20 11:30:00,69.18,69.51,69.17,69.48,245059.0,63.0763,63.3772,63.0672,63.3498,245059.0
2022-12-20 12:00:00,69.47,69.8,69.41,69.75,253916.0,63.3407,63.6416,63.286,63.596,253916.0
2022-12-20 12:30:00,69.75,69.89,69.72,69.87,204475.0,63.596,63.7236,63.5686,63.7054,204475.0
2022-12-20 13:00:00,69.88,70.0,69.71,69.72,367487.0,63.7145,63.8239,63.5595,63.5686,367487.0
2022-12-20 13:30:00,69.73,69.86,69.64,69.72,189588.0,63.5778,63.6963,63.4957,63.5686,189588.0
2022-12-20 14:00:00,69.71,69.83,69.69,69.81,149439.0,63.5595,63.6689,63.5413,63.6507,149439.0
2022-12-20 14:30:00,69.81,69.81,69.66,69.66,237095.0,63.6507,63.6507,63.5139,63.5139,237095.0
2022-12-20 15:00:00,69.65,69.74,69.54,69.73,196441.0,63.5048,63.5869,63.4045,63.5778,196441.0
2022-12-20 15:30:00,69.74,69.86,69.42,69.47,599078.0,63.5869,63.6963,63.2951,63.3407,599078.0
2022-12-21 09:30:00,69.81,70.19,69.61,70.13,245464.0,63.6507,63.9972,63.4684,63.9425,245464.0
2022-12-21 10:00:00,70.15,70.81,70.12,70.81,360581.0,63.9607,64.5625,63.9334,64.5625,360581.0
2022-12-21 10:30:00,70.82,71.19,70.74,70.83,356151.0,64.5716,64.9089,64.4987,64.5807,356151.0
2022-12-21 11:00:00,70.84,71.1,70.76,70.84,255596.0,64.5898,64.8269,64.5169,64.5898,255596.0
2022-12-21 11:30:00,70.85,70.9,70.52,70.67,223769.0,64.5989,64.6445,64.2981,64.4348,223769.0
2022-12-21 12:00:00,70.67,70.89,70.6,70.86,274448.0,64.4348,64.6354,64.371,64.6081,274448.0
2022-12-21 12:30:00,70.87,70.87,70.35,70.53,302303.0,64.6172,64.6172,64.1431,64.3072,302303.0
2022-12-21 13:00:00,70.53,70.63,70.36,70.48,208450.0,64.3072,64.3984,64.1522,64.2616,208450.0
2022-12-21 13:30:00,70.49,70.6,70.38,70.51,185836.0,64.2707,64.371,64.1704,64.2889,185836.0
2022-12-21 14:00:00,70.5,70.66,70.31,70.37,258380.0,64.2798,64.4257,64.1066,64.1613,258380.0
2022-12-21 14:30:00,70.38,70.59,70.31,70.56,299964.0,64.1704,64.3619,64.1066,64.3345,299964.0
2022-12-21 15:00:00,70.56,70.61,70.42,70.53,299210.0,64.3345,64.3801,64.2069,64.3072,299210.0
2022-12-21 15:30:00,70.53,70.75,70.51,70.74,981106.0,64.3072,64.5078,64.2889,64.4987,981106.0
2022-12-22 09:30:00,70.64,70.89,70.24,70.83,196926.0,64.4075,64.6354,64.0428,64.5807,196926.0
2022-12-22 10:00:00,70.82,70.83,70.55,70.55,200363.0,64.5716,64.5807,64.3254,64.3254,200363.0
2022-12-22 10:30:00,70.55,70.65,70.41,70.48,156604.0,64.3254,64.4166,64.1978,64.2616,156604.0
2022-12-22 11:00:00,70.49,70.58,70.43,70.5,108394.0,64.2707,64.3528,64.216,64.2798,108394.0
2022-12-22 11:30:00,70.49,70.58,70.39,70.53,108610.0,64.2707,64.3528,64.1795,64.3072,108610.0
2022-12-22 12:00:00,70.53,70.58,70.17,70.23,158936.0,64.3072,64.3528,63.9789,64.0336,158936.0
2022-12-22 12:30:00,70.22,70.23,69.93,70.04,88842.0,64.0245,64.0336,63.7601,63.8604,88842.0
2022-12-22 13:00:00,70.06,70.07,69.81,69.88,97204.0,63.8786,63.8878,63.6507,63.7145,97204.0
2022-12-22 13:30:00,69.87,69.89,69.69,69.84,83251.0,63.7054,63.7236,63.5413,63.6781,83251.0
2022-12-22 14:00:00,69.84,69.98,69.78,69.95,148361.0,63.6781,63.8057,63.6234,63.7784,148361.0
2022-12-22 14:30:00,69.97,70.22,69.9,70.22,103010.0,63.7966,64.0245,63.7328,64.0245,103010.0
2022-12-22 15:00:00,70.24,70.51,70.19,70.5,109623.0,64.0428,64.2889,63.9972,64.2798,109623.0
2022-12-22 15:30:00,70.51,70.77,70.39,70.75,544772.0,64.2889,64.526,64.1795,64.5078,544772.0
2022-12-23 09:30:00,70.64,71.02,70.64,70.88,158356.0,64.4075,64.7539,64.4075,64.6263,158356.0
2022-12-23 10:00:00,70.92,71.44,70.86,71.36,211188.0,64.6628,65.1369,64.6081,65.0639,211188.0
2022-12-23 10:30:00,71.39,71.57,71.37,71.48,192547.0,65.0913,65.2554,65.0731,65.1734,192547.0
2022-12-23 11:00:00,71.48,71.53,71.28,71.31,249300.0,65.1734,65.2189,64.991,65.0184,249300.0
2022-12-23 11:30:00,71.32,71.52,71.3,71.47,90592.0,65.0275,65.2098,65.0092,65.1642,90592.0
2022-12-23 12:00:00,71.48,71.54,71.36,71.4,84005.0,65.1734,65.2281,65.0639,65.1004,84005.0
2022-12-23 12:30:00,71.39,71.45,71.29,71.39,80216.0,65.0913,65.146,65.0001,65.0913,80216.0
2022-12-23 13:00:00,71.4,71.47,71.35,71.45,74423.0,65.1004,65.1642,65.0548,65.146,74423.0
2022-12-23 13:30:00,71.44,71.47,71.21,71.22,82040.0,65.1369,65.1642,64.9272,64.9363,82040.0
2022-12-23 14:00:00,71.22,71.37,71.19,71.36,67711.0,64.9363,65.0731,64.9089,65.0639,67711.0
2022-12-23 14:30:00,71.36,71.52,71.36,71.51,85263.0,65.0639,65.2098,65.0639,65.2007,85263.0
2022-12-23 15:00:00,71.52,71.6,71.38,71.45,131307.0,65.2098,65.2828,65.0822,65.146,131307.0
2022-12-23 15:30:00,71.46,71.75,71.34,71.73,466465.0,65.1551,65.4195,65.0457,65.4013,466465.0
2022-12-27 09:30:00,71.75,71.85,71.65,71.69,172301.0,65.4195,65.5107,65.3284,65.3648,172301.0
2022-12-27 10:00:00,71.68,71.85,71.4,71.67,109995.0,65.3557,65.5107,65.1004,65.3466,109995.0
2022-12-27 10:30:00,71.67,71.74,71.55,71.56,111362.0,65.3466,65.4104,65.2372,65.2463,111362.0
2022-12-27 11:00:00,71.56,71.79,71.53,71.72,79176.0,65.2463,65.456,65.2189,65.3922,79176.0
2022-12-27 11:30:00,71.72,71.95,71.7,71.89,96396.0,65.3922,65.6019,65.374,65.5472,96396.0
2022-12-27 12:00:00,71.93,72.04,71.91,71.95,88609.0,65.5837,65.684,65.5654,65.6019,88609.0
2022-12-27 12:30:00,71.95,72.04,71.9,71.97,66719.0,65.6019,65.684,65.5563,65.6201,66719.0
2022-12-27 13:00:00,71.98,72.13,71.98,72.03,61913.0,65.6292,65.766,65.6292,65.6748,61913.0
2022-12-27 13:30:00,72.02,72.12,71.92,71.94,70311.0,65.6657,65.7569,65.5745,65.5928,70311.0
2022-12-27 14:00:00,71.93,72.04,71.9,72.0,68679.0,65.5837,65.684,65.5563,65.6475,68679.0
2022-12-27 14:30:00,71.99,72.1,71.96,72.08,96985.0,65.6384,65.7387,65.611,65.7204,96985.0
2022-12-27 15:00:00,72.07,72.32,72.05,72.27,93016.0,65.7113,65.9392,65.6931,65.8937,93016.0
2022-12-27 15:30:00,72.27,72.43,72.17,72.27,543586.0,65.8937,66.0395,65.8025,65.8937,543586.0
2022-12-28 09:30:00,72.42,72.83,72.23,72.51,107865.0,66.0304,66.4043,65.8572,66.1125,107865.0
2022-12-28 10:00:00,72.52,72.6,72.17,72.23,102629.0,66.1216,66.1945,65.8025,65.8572,102629.0
2022-12-28 10:30:00,72.22,72.31,72.09,72.11,94026.0,65.8481,65.9301,65.7295,65.7478,94026.0
2022-12-28 11:00:00,72.11,72.18,71.94,71.95,77840.0,65.7478,65.8116,65.5928,65.6019,77840.0
2022-12-28 11:30:00,71.96,72.21,71.96,72.01,95327.0,65.611,65.839,65.611,65.6566,95327.0
2022-12-28 12:00:00,72.0,72.0,71.58,71.66,86465.0,65.6475,65.6475,65.2645,65.3375,86465.0
2022-12-28 12:30:00,71.65,71.83,71.61,71.8,72318.0,65.3284,65.4925,65.2919,65.4651,72318.0
2022-12-28 13:00:00,71.8,71.9,71.74,71.76,83096.0,65.4651,65.5563,65.4104,65.4287,83096.0
2022-12-28 13:30:00,71.77,71.8,71.67,71.73,60908.0,65.4378,65.4651,65.3466,65.4013,60908.0
2022-12-28 14:00:00,71.73,71.88,71.68,71.86,62435.0,65.4013,65.5381,65.3557,65.5198,62435.0
2022-12-28 14:30:00,71.86,72.05,71.82,71.9,78152.0,65.5198,65.6931,65.4834,65.5563,78152.0
2022-12-28 15:00:00,71.88,71.89,71.51,71.58,111048.0,65.5381,65.5472,65.2007,65.2645,111048.0
2022-12-28 15:30:00,71.57,71.74,71.47,71.63,426977.0,65.2554,65.4104,65.1642,65.3101,426977.0
2022-12-29 09:30:00,71.95,72.35,71.89,72.3,123095.0,65.6019,65.9666,65.5472,65.921,123095.0
2022-12-29 10:00:00,72.3,72.35,72.1,72.14,87959.0,65.921,65.9666,65.7387,65.7751,87959.0
2022-12-29 10:30:00,72.15,72.27,72.13,72.19,75110.0,65.7842,65.8937,65.766,65.8207,75110.0
2022-12-29 11:00:00,72.2,72.34,72.12,72.15,70008.0,65.8298,65.9575,65.7569,65.7842,70008.0
2022-12-29 11:30:00,72.15,72.45,72.15,72.33,56319.0,65.7842,66.0578,65.7842,65.9484,56319.0
2022-12-29 12:00:00,72.32,72.45,72.29,72.39,49876.0,65.9392,66.0578,65.9119,66.0031,49876.0
2022-12-29 12:30:00,72.39,72.46,72.33,72.45,61293.0,66.0031,66.0669,65.9484,66.0578,61293.0
2022-12-29 13:00:00,72.45,72.48,72.31,72.38,62066.0,66.0578,66.0851,65.9301,65.994,62066.0
2022-12-29 13:30:00,72.4,72.42,72.3,72.39,89796.0,66.0122,66.0304,65.921,66.0031,89796.0
2022-12-29 14:00:00,72.38,72.42,72.21,72.25,93013.0,65.994,66.0304,65.839,65.8754,93013.0
2022-12-29 14:30:00,72.24,72.35,72.21,72.25,88219.0,65.8663,65.9666,65.839,65.8754,88219.0
2022-12-29 15:00:00,72.25,72.36,72.16,72.17,103316.0,65.8754,65.9757,65.7934,65.8025,103316.0
2022-12-29 15:30:00,72.16,72.28,72.01,72.16,440922.0,65.7934,65.9028,65.6566,65.7934,440922.0
2022-12-30 09:30:00,72.18,72.27,71.89,71.95,91109.0,65.8116,65.8937,65.5472,65.6019,91109.0
2022-12-30 10:00:00,71.93,72.03,71.79,71.97,78373.0,65.5837,65.6748,65.456,65.6201,78373.0
2022-12-30 10:30:00,71.94,71.94,71.61,71.67,96069.0,65.5928,65.5928,65.2919,65.3466,96069.0
2022-12-30 11:00:00,71.67,71.69,71.44,71.48,94848.0,65.3466,65.3648,65.1369,65.1734,94848.0
2022-12-30 11:30:00,71.46,71.76,71.41,71.6,136120.0,65.1551,65.4287,65.1095,65.2828,136120.0
2022-12-30 12:00:00,71.62,71.66,71.51,71.55,59320.0,65.301,65.3375,65.2007,65.2372,59320.0
2022-12-30 12:30:00,71.55,71.57,71.44,71.53,62231.0,65.2372,65.2554,65.1369,65.2189,62231.0
2022-12-30 13:00:00,71.54,71.57,71.07,71.22,89388.0,65.2281,65.2554,64.7995,64.9363,89388.0
2022-12-30 13:30:00,71.21,71.3,71.02,71.02,76791.0,64.9272,65.0092,64.7539,64.7539,76791.0
2022-12-30 14:00:00,71.01,71.07,70.82,70.87,111946.0,64.7448,64.7995,64.5716,64.6172,111946.0
2022-12-30 14:30:00,70.87,70.97,70.81,70.82,95394.0,64.6172,64.7084,64.5625,64.5716,95394.0
2022-12-30 15:00:00,70.81,71.19,70.81,71.1,150034.0,64.5625,64.9089,64.5625,64.8269,150034.0
2022-12-30 15:30:00,71.09,71.59,71.05,71.41,474850.0,64.8178,65.2737,64.7813,65.1095,474850.0
2023-01-03 09:30:00,71.43,72.02,71.14,71.52,254886.0,65.1278,65.6657,64.8634,65.2098,254886.0
2023-01-03 10:00:00,71.54,71.57,70.69,70.89,124069.0,65.2281,65.2554,64.4531,64.6354,124069.0
2023-01-03 10:30:00,70.88,71.35,70.79,71.35,167949.0,64.6263,65.0548,64.5442,65.0548,167949.0
2023-01-03 11:00:00,71.34,71.42,70.8,70.9,156859.0,65.0457,65.1187,64.5534,64.6445,156859.0
2023-01-03 11:30:00,70.89,71.12,70.78,71.09,158152.0,64.6354,64.8451,64.5351,64.8178,158152.0
2023-01-03 12:00:00,71.1,71.24,71.01,71.08,114133.0,64.8269,64.9545,64.7448,64.8087,114133.0
2023-01-03 12:30:00,71.09,71.28,70.88,71.0,75965.0,64.8178,64.991,64.6263,64.7357,75965.0
2023-01-03 13:00:00,70.99,71.29,70.87,71.29,71295.0,64.7266,65.0001,64.6172,65.0001,71295.0
2023-01-03 13:30:00,71.28,71.59,71.27,71.53,103202.0,64.991,65.2737,64.9819,65.2189,103202.0
2023-01-03 14:00:00,71.53,71.69,71.42,71.67,132914.0,65.2189,65.3648,65.1187,65.3466,132914.0
2023-01-03 14:30:00,71.66,71.67,71.32,71.36,315470.0,65.3375,65.3466,65.0275,65.0639,315470.0
2023-01-03 15:00:00,71.34,71.49,71.16,71.46,218444.0,65.0457,65.1825,64.8816,65.1551,218444.0
2023-01-03 15:30:00,71.48,71.94,71.45,71.88,644678.0,65.1734,65.5928,65.146,65.5381,644678.0
2023-01-04 09:30:00,72.03,72.28,71.91,72.25,253507.0,65.6748,65.9028,65.5654,65.8754,253507.0
2023-01-04 10:00:00,72.24,72.24,71.82,71.98,263949.0,65.8663,65.8663,65.4834,65.6292,263949.0
2023-01-04 10:30:00,71.98,72.51,71.93,72.51,175299.0,65.6292,66.1125,65.5837,66.1125,175299.0
2023-01-04 11:00:00,72.52,72.55,72.36,72.42,75827.0,66.1216,66.149,65.9757,66.0304,75827.0
2023-01-04 11:30:00,72.42,72.76,72.34,72.7,194278.0,66.0304,66.3404,65.9575,66.2857,194278.0
2023-01-04 12:00:00,72.72,72.93,72.69,72.83,127031.0,66.304,66.4954,66.2766,66.4043,127031.0
2023-01-04 12:30:00,72.84,72.96,72.71,72.73,134091.0,66.4134,66.5228,66.2948,66.3131,134091.0
2023-01-04 13:00:00,72.75,73.04,72.71,72.78,111862.0,66.3313,66.5957,66.2948,66.3587,111862.0
2023-01-04 13:30:00,72.79,72.82,72.49,72.55,76269.0,66.3678,66.3951,66.0942,66.149,76269.0
2023-01-04 14:00:00,72.55,72.7,72.21,72.3,244899.0,66.149,66.2857,65.839,65.921,244899.0
2023-01-04 14:30:00,72.27,72.49,72.12,72.35,111776.0,65.8937,66.0942,65.7569,65.9666,111776.0
2023-01-04 15:00:00,72.34,72.59,72.32,72.42,164316.0,65.9575,66.1854,65.9392,66.0304,164316.0
2023-01-04 15:30:00,72.41,72.52,72.14,72.49,443843.0,66.0213,66.1216,65.7751,66.0942,443843.0
2023-01-05 09:30:00,72.0,72.23,71.37,71.43,167204.0,65.6475,65.8572,65.0731,65.1278,167204.0
2023-01-05 10:00:00,71.42,71.42,70.66,70.9,174357.0,65.1187,65.1187,64.4257,64.6445,174357.0
2023-01-05 10:30:00,70.92,71.02,70.62,70.73,171905.0,64.6628,64.7539,64.3892,64.4895,171905.0
2023-01-05 11:00:00,70.72,70.87,70.63,70.78,161137.0,64.4804,64.6172,64.3984,64.5351,161137.0
2023-01-05 11:30:00,70.77,70.87,70.68,70.78,88515.0,64.526,64.6172,64.4439,64.5351,88515.0
2023-01-05 12:00:00,70.77,71.08,70.73,71.07,100861.0,64.526,64.8087,64.4895,64.7995,100861.0
2023-01-05 12:30:00,71.06,71.27,71.01,71.26,401999.0,64.7904,64.9819,64.7448,64.9728,401999.0
2023-01-05 13:00:00,71.25,71.32,71.04,71.18,148966.0,64.9637,65.0275,64.7722,64.8998,148966.0
2023-01-05 13:30:00,71.19,71.23,70.96,70.98,101734.0,64.9089,64.9454,64.6992,64.7175,101734.0
2023-01-05 14:00:00,70.97,71.04,70.63,70.64,133412.0,64.7084,64.7722,64.3984,64.4075,133412.0
2023-01-05 14:30:00,70.64,70.83,70.58,70.59,311409.0,64.4075,64.5807,64.3528,64.3619,311409.0
2023-01-05 15:00:00,70.58,70.58,70.22,70.3,209786.0,64.3528,64.3528,64.0245,64.0975,209786.0
2023-01-05 15:30:00,70.29,70.44,70.12,70.38,600613.0,64.0884,64.2251,63.9334,64.1704,600613.0
2023-01-06 09:30:00,71.14,71.61,70.92,71.14,495442.0,64.8634,65.2919,64.6628,64.8634,495442.0
2023-01-06 10:00:00,71.16,71.61,71.16,71.25,242430.0,64.8816,65.2919,64.8816,64.9637,242430.0
2023-01-06 10:30:00,71.26,71.63,71.19,71.54,245191.0,64.9728,65.3101,64.9089,65.2281,245191.0
2023-01-06 11:00:00,71.53,71.71,71.42,71.61,203346.0,65.2189,65.3831,65.1187,65.2919,203346.0
2023-01-06 11:30:00,71.62,71.72,71.42,71.66,225512.0,65.301,65.3922,65.1187,65.3375,225512.0
2023-01-06 12:00:00,71.67,71.69,71.28,71.33,101941.0,65.3466,65.3648,64.991,65.0366,101941.0
2023-01-06 12:30:00,71.34,71.39,71.24,71.33,81214.0,65.0457,65.0913,64.9545,65.0366,81214.0
2023-01-06 13:00:00,71.33,71.42,71.24,71.37,91864.0,65.0366,65.1187,64.9545,65.0731,91864.0
2023-01-06 13:30:00,71.38,71.5,71.37,71.49,117397.0,65.0822,65.1916,65.0731,65.1825,117397.0
2023-01-06 14:00:00,71.5,71.79,71.5,71.63,182657.0,65.1916,65.456,65.1916,65.3101,182657.0
2023-01-06 14:30:00,71.63,71.91,71.63,71.84,114360.0,65.3101,65.5654,65.3101,65.5016,114360.0
2023-01-06 15:00:00,71.83,72.06,71.82,71.83,183796.0,65.4925,65.7022,65.4834,65.4925,183796.0
2023-01-06 15:30:00,71.82,71.99,71.59,71.64,525794.0,65.4834,65.6384,65.2737,65.3192,525794.0
2023-01-09 09:30:00,71.4,71.62,71.24,71.58,174549.0,65.1004,65.301,64.9545,65.2645,174549.0
2023-01-09 10:00:00,71.58,71.87,71.55,71.67,115777.0,65.2645,65.529,65.2372,65.3466,115777.0
2023-01-09 10:30:00,71.7,71.87,71.56,71.6,78528.0,65.374,65.529,65.2463,65.2828,78528.0
2023-01-09 11:00:00,71.6,71.95,71.6,71.86,149480.0,65.2828,65.6019,65.2828,65.5198,149480.0
2023-01-09 11:30:00,71.87,72.18,71.73,72.18,171720.0,65.529,65.8116,65.4013,65.8116,171720.0
2023-01-09 12:00:00,72.19,72.2,71.78,71.92,100146.0,65.8207,65.8298,65.4469,65.5745,100146.0
2023-01-09 12:30:00,71.92,71.95,71.78,71.92,81798.0,65.5745,65.6019,65.4469,65.5745,81798.0
2023-01-09 13:00:00,71.91,71.92,71.71,71.78,68193.0,65.5654,65.5745,65.3831,65.4469,68193.0
2023-01-09 13:30:00,71.77,71.86,71.62,71.81,84688.0,65.4378,65.5198,65.301,65.4742,84688.0
2023-01-09 14:00:00,71.81,71.93,71.76,71.83,109496.0,65.4742,65.5837,65.4287,65.4925,109496.0
2023-01-09 14:30:00,71.81,72.01,71.78,71.78,122546.0,65.4742,65.6566,65.4469,65.4469,122546.0
2023-01-09 15:00:00,71.78,71.93,71.64,71.65,160509.0,65.4469,65.5837,65.3192,65.3284,160509.0
2023-01-09 15:30:00,71.65,71.71,71.48,71.5,456483.0,65.3284,65.3831,65.1734,65.1916,456483.0
2023-01-10 09:30:00,71.37,71.37,70.7,70.77,173436.0,65.0731,65.0731,64.4622,64.526,173436.0
2023-01-10 10:00:00,70.77,70.87,70.55,70.73,303186.0,64.526,64.6172,64.3254,64.4895,303186.0
2023-01-10 10:30:00,70.73,70.79,70.44,70.75,189421.0,64.4895,64.5442,64.2251,64.5078,189421.0
2023-01-10 11:00:00,70.73,70.93,70.6,70.73,119576.0,64.4895,64.6719,64.371,64.4895,119576.0
2023-01-10 11:30:00,70.74,70.89,70.58,70.81,149082.0,64.4987,64.6354,64.3528,64.5625,149082.0
2023-01-10 12:00:00,70.77,70.89,70.66,70.84,110565.0,64.526,64.6354,64.4257,64.5898,110565.0
2023-01-10 12:30:00,70.83,71.1,70.74,71.03,118545.0,64.5807,64.8269,64.4987,64.7631,118545.0
2023-01-10 13:00:00,71.03,71.06,70.78,70.78,115412.0,64.7631,64.7904,64.5351,64.5351,115412.0
2023-01-10 13:30:00,70.78,71.14,70.77,71.11,83085.0,64.5351,64.8634,64.526,64.836,83085.0
2023-01-10 14:00:00,71.13,71.17,70.99,71.0,112350.0,64.8542,64.8907,64.7266,64.7357,112350.0
2023-01-10 14:30:00,71.01,71.12,70.88,70.91,104634.0,64.7448,64.8451,64.6263,64.6537,104634.0
2023-01-10 15:00:00,70.91,71.1,70.85,71.01,116410.0,64.6537,64.8269,64.5989,64.7448,116410.0
2023-01-10 15:30:00,71.0,71.23,70.97,71.11,402282.0,64.7357,64.9454,64.7084,64.836,402282.0
2023-01-11 09:30:00,71.15,71.45,71.05,71.25,97242.0,64.8725,65.146,64.7813,64.9637,97242.0
2023-01-11 10:00:00,71.27,71.32,70.98,71.03,101980.0,64.9819,65.0275,64.7175,64.7631,101980.0
2023-01-11 10:30:00,71.03,71.35,71.03,71.25,123089.0,64.7631,65.0548,64.7631,64.9637,123089.0
2023-01-11 11:00:00,71.28,71.42,71.18,71.2,75066.0,64.991,65.1187,64.8998,64.9181,75066.0
2023-01-11 11:30:00,71.2,71.2,71.01,71.11,139398.0,64.9181,64.9181,64.7448,64.836,139398.0
2023-01-11 12:00:00,71.11,71.3,71.08,71.29,77779.0,64.836,65.0092,64.8087,65.0001,77779.0
2023-01-11 12:30:00,71.29,71.35,71.15,71.16,75908.0,65.0001,65.0548,64.8725,64.8816,75908.0
2023-01-11 13:00:00,71.16,71.5,71.14,71.47,118730.0,64.8816,65.1916,64.8634,65.1642,118730.0
2023-01-11 13:30:00,71.47,71.64,71.43,71.48,92807.0,65.1642,65.3192,65.1278,65.1734,92807.0
2023-01-11 14:00:00,71.48,71.48,71.24,71.3,73781.0,65.1734,65.1734,64.9545,65.0092,73781.0
2023-01-11 14:30:00,71.3,71.52,71.28,71.52,114707.0,65.0092,65.2098,64.991,65.2098,114707.0
2023-01-11 15:00:00,71.52,71.63,71.46,71.56,148242.0,65.2098,65.3101,65.1551,65.2463,148242.0
2023-01-11 15:30:00,71.56,71.62,71.48,71.54,404256.0,65.2463,65.301,65.1734,65.2281,404256.0
2023-01-12 09:30:00,71.42,71.53,70.76,70.89,674387.0,65.1187,65.2189,64.5169,64.6354,674387.0
2023-01-12 10:00:00,70.88,71.14,70.62,70.92,386516.0,64.6263,64.8634,64.3892,64.6628,386516.0
2023-01-12 10:30:00,70.92,71.17,70.49,70.82,253845.0,64.6628,64.8907,64.2707,64.5716,253845.0
2023-01-12 11:00:00,70.81,70.97,70.63,70.87,133084.0,64.5625,64.7084,64.3984,64.6172,133084.0
2023-01-12 11:30:00,70.86,70.87,70.62,70.77,109545.0,64.6081,64.6172,64.3892,64.526,109545.0
2023-01-12 12:00:00,70.76,70.95,70.71,70.83,151863.0,64.5169,64.6901,64.4713,64.5807,151863.0
2023-01-12 12:30:00,70.81,70.89,70.66,70.74,133920.0,64.5625,64.6354,64.4257,64.4987,133920.0
2023-01-12 13:00:00,70.74,70.86,70.53,70.59,145808.0,64.4987,64.6081,64.3072,64.3619,145808.0
2023-01-12 13:30:00,70.58,70.93,70.53,70.89,368515.0,64.3528,64.6719,64.3072,64.6354,368515.0
2023-01-12 14:00:00,70.9,70.98,70.79,70.81,145990.0,64.6445,64.7175,64.5442,64.5625,145990.0
2023-01-12 14:30:00,70.8,70.86,70.67,70.79,128390.0,64.5534,64.6081,64.4348,64.5442,128390.0
2023-01-12 15:00:00,70.8,70.8,70.54,70.59,175808.0,64.5534,64.5534,64.3163,64.3619,175808.0
2023-01-12 15:30:00,70.6,70.68,70.27,70.34,669269.0,64.371,64.4439,64.0701,64.1339,669269.0
2023-01-13 09:30:00,69.95,70.04,69.33,69.61,409092.0,63.7784,63.8604,63.2131,63.4684,409092.0
2023-01-13 10:00:00,69.58,69.82,69.51,69.78,192959.0,63.441,63.6598,63.3772,63.6234,192959.0
2023-01-13 10:30:00,69.78,69.85,69.62,69.77,136999.0,63.6234,63.6872,63.4775,63.6142,136999.0
2023-01-13 11:00:00,69.8,69.81,69.57,69.72,89136.0,63.6416,63.6507,63.4319,63.5686,89136.0
2023-01-13 11:30:00,69.72,69.74,69.45,69.48,82741.0,63.5686,63.5869,63.3225,63.3498,82741.0
2023-01-13 12:00:00,69.47,69.78,69.43,69.76,72109.0,63.3407,63.6234,63.3042,63.6051,72109.0
2023-01-13 12:30:00,69.76,69.82,69.65,69.77,82896.0,63.6051,63.6598,63.5048,63.6142,82896.0
2023-01-13 13:00:00,69.77,69.96,69.76,69.84,94145.0,63.6142,63.7875,63.6051,63.6781,94145.0
2023-01-13 13:30:00,69.83,70.05,69.78,70.01,124375.0,63.6689,63.8695,63.6234,63.8331,124375.0
2023-01-13 14:00:00,70.01,70.25,70.0,70.23,93644.0,63.8331,64.0519,63.8239,64.0336,93644.0
2023-01-13 14:30:00,70.23,70.4,70.21,70.39,114781.0,64.0336,64.1886,64.0154,64.1795,114781.0
2023-01-13 15:00:00,70.39,70.51,70.29,70.3,234261.0,64.1795,64.2889,64.0884,64.0975,234261.0
2023-01-13 15:30:00,70.31,70.57,70.23,70.33,569031.0,64.1066,64.3436,64.0336,64.1248,569031.0
2023-01-17 09:30:00,70.05,70.74,70.02,70.67,247372.0,63.8695,64.4987,63.8422,64.4348,247372.0
2023-01-17 10:00:00,70.68,70.9,70.58,70.9,219058.0,64.4439,64.6445,64.3528,64.6445,219058.0
2023-01-17 10:30:00,70.91,70.92,70.64,70.69,149673.0,64.6537,64.6628,64.4075,64.4531,149673.0
2023-01-17 11:00:00,70.69,70.74,70.56,70.65,114238.0,64.4531,64.4987,64.3345,64.4166,114238.0
2023-01-17 11:30:00,70.64,70.69,70.41,70.44,97565.0,64.4075,64.4531,64.1978,64.2251,97565.0
2023-01-17 12:00:00,70.45,70.48,70.13,70.14,85723.0,64.2342,64.2616,63.9425,63.9516,85723.0
2023-01-17 12:30:00,70.14,70.22,70.07,70.2,71110.0,63.9516,64.0245,63.8878,64.0063,71110.0
2023-01-17 13:00:00,70.21,70.34,70.2,70.27,76410.0,64.0154,64.1339,64.0063,64.0701,76410.0
2023-01-17 13:30:00,70.27,70.44,70.25,70.26,81888.0,64.0701,64.2251,64.0519,64.061,81888.0
2023-01-17 14:00:00,70.27,70.29,69.98,70.08,121315.0,64.0701,64.0884,63.8057,63.8969,121315.0
2023-01-17 14:30:00,70.08,70.41,70.08,70.3,129822.0,63.8969,64.1978,63.8969,64.0975,129822.0
2023-01-17 15:00:00,70.3,70.4,70.02,70.03,92363.0,64.0975,64.1886,63.8422,63.8513,92363.0
2023-01-17 15:30:00,70.02,70.19,69.91,70.07,552454.0,63.8422,63.9972,63.7419,63.8878,552454.0
2023-01-18 09:30:00,70.2,70.25,69.39,69.43,171400.0,64.0063,64.0519,63.2678,63.3042,171400.0
2023-01-18 10:00:00,69.43,69.46,69.16,69.24,172741.0,63.3042,63.3316,63.0581,63.131,172741.0
2023-01-18 10:30:00,69.23,69.58,69.21,69.49,100281.0,63.1219,63.441,63.1036,63.3589,100281.0
2023-01-18 11:00:00,69.5,69.52,68.78,68.91,226821.0,63.3681,63.3863,62.7116,62.8301,226821.0
2023-01-18 11:30:00,68.9,68.94,68.73,68.84,160621.0,62.821,62.8575,62.666,62.7663,160621.0
2023-01-18 12:00:00,68.84,68.92,68.58,68.58,190884.0,62.7663,62.8392,62.5292,62.5292,190884.0
2023-01-18 12:30:00,68.58,68.63,68.25,68.28,81572.0,62.5292,62.5748,62.2283,62.2557,81572.0
2023-01-18 13:00:00,68.28,68.29,67.97,68.1,145649.0,62.2557,62.2648,61.973,62.0916,145649.0
2023-01-18 13:30:00,68.11,68.28,68.05,68.16,92651.0,62.1007,62.2557,62.046,62.1463,92651.0
2023-01-18 14:00:00,68.16,68.27,67.99,68.02,79924.0,62.1463,62.2466,61.9913,62.0186,79924.0
2023-01-18 14:30:00,68.03,68.07,67.84,68.04,110614.0,62.0278,62.0642,61.8545,62.0369,110614.0
2023-01-18 15:00:00,68.03,68.27,67.99,68.1,150792.0,62.0278,62.2466,61.9913,62.0916,150792.0
2023-01-18 15:30:00,68.09,68.12,67.68,67.72,380360.0,62.0825,62.1098,61.7086,61.7451,380360.0
2023-01-19 09:30:00,67.47,67.62,67.15,67.44,196394.0,61.5172,61.6539,61.2254,61.4898,196394.0
2023-01-19 10:00:00,67.44,67.45,66.99,67.01,192557.0,61.4898,61.4989,61.0795,61.0977,192557.0
2023-01-19 10:30:00,67.01,67.01,66.33,66.42,232487.0,61.0977,61.0977,60.4777,60.5598,232487.0
2023-01-19 11:00:00,66.42,66.71,66.41,66.57,171880.0,60.5598,60.8242,60.5507,60.6966,171880.0
2023-01-19 11:30:00,66.56,66.72,66.51,66.55,114950.0,60.6874,60.8333,60.6419,60.6783,114950.0
2023-01-19 12:00:00,66.55,66.69,66.49,66.62,87163.0,60.6783,60.806,60.6236,60.7422,87163.0
2023-01-19 12:30:00,66.62,66.75,66.56,66.63,102123.0,60.7422,60.8607,60.6874,60.7513,102123.0
2023-01-19 13:00:00,66.63,66.89,66.63,66.69,143662.0,60.7513,60.9883,60.7513,60.806,143662.0
2023-01-19 13:30:00,66.69,66.84,66.65,66.81,222214.0,60.806,60.9427,60.7695,60.9154,222214.0
2023-01-19 14:00:00,66.81,66.82,66.58,66.62,82765.0,60.9154,60.9245,60.7057,60.7422,82765.0
2023-01-19 14:30:00,66.6,66.68,66.48,66.58,192485.0,60.7239,60.7969,60.6145,60.7057,192485.0
2023-01-19 15:00:00,66.59,66.64,66.38,66.48,101809.0,60.7148,60.7604,60.5233,60.6145,101809.0
2023-01-19 15:30:00,66.48,66.55,66.39,66.46,520124.0,60.6145,60.6783,60.5324,60.5963,520124.0
2023-01-20 09:30:00,66.33,66.33,65.13,65.37,643578.0,60.4777,60.4777,59.3836,59.6024,643578.0
2023-01-20 10:00:00,65.37,65.55,65.16,65.53,149291.0,59.6024,59.7666,59.411,59.7483,149291.0
2023-01-20 10:30:00,65.53,65.87,65.5,65.87,154756.0,59.7483,60.0583,59.721,60.0583,154756.0
2023-01-20 11:00:00,65.87,65.97,65.82,65.96,267594.0,60.0583,60.1495,60.0127,60.1404,267594.0
2023-01-20 11:30:00,65.96,66.0,65.78,65.93,212079.0,60.1404,60.1769,59.9763,60.113,212079.0
2023-01-20 12:00:00,65.94,66.2,65.89,66.19,101825.0,60.1222,60.3592,60.0766,60.3501,101825.0
2023-01-20 12:30:00,66.18,66.22,66.01,66.03,67341.0,60.341,60.3774,60.186,60.2042,67341.0
2023-01-20 13:00:00,66.04,66.3,66.0,66.3,149357.0,60.2133,60.4504,60.1769,60.4504,149357.0
2023-01-20 13:30:00,66.3,66.55,66.29,66.42,123970.0,60.4504,60.6783,60.4413,60.5598,123970.0
2023-01-20 14:00:00,66.42,66.54,66.29,66.52,141356.0,60.5598,60.6692,60.4413,60.651,141356.0
2023-01-20 14:30:00,66.52,66.69,66.51,66.67,114179.0,60.651,60.806,60.6419,60.7877,114179.0
2023-01-20 15:00:00,66.67,66.98,66.67,66.88,192177.0,60.7877,61.0704,60.7877,60.9792,192177.0
2023-01-20 15:30:00,66.9,67.16,66.79,67.11,428017.0,60.9975,61.2345,60.8972,61.1889,428017.0
2023-01-23 09:30:00,66.95,67.0,66.55,66.85,242547.0,61.043,61.0886,60.6783,60.9519,242547.0
2023-01-23 10:00:00,66.85,67.34,66.8,67.33,235647.0,60.9519,61.3986,60.9063,61.3895,235647.0
2023-01-23 10:30:00,67.34,67.47,67.21,67.43,195184.0,61.3986,61.5172,61.2801,61.4807,195184.0
2023-01-23 11:00:00,67.43,67.76,67.4,67.52,115865.0,61.4807,61.7816,61.4533,61.5627,115865.0
2023-01-23 11:30:00,67.52,67.55,67.39,67.51,97872.0,61.5627,61.5901,61.4442,61.5536,97872.0
2023-01-23 12:00:00,67.5,67.54,67.31,67.42,79867.0,61.5445,61.581,61.3713,61.4716,79867.0
2023-01-23 12:30:00,67.42,67.46,67.3,67.39,63186.0,61.4716,61.508,61.3622,61.4442,63186.0
2023-01-23 13:00:00,67.39,67.5,67.35,67.48,82645.0,61.4442,61.5445,61.4077,61.5263,82645.0
2023-01-23 13:30:00,67.5,67.71,67.44,67.59,147365.0,61.5445,61.736,61.4898,61.6266,147365.0
2023-01-23 14:00:00,67.58,67.58,67.16,67.18,99371.0,61.6175,61.6175,61.2345,61.2527,99371.0
2023-01-23 14:30:00,67.17,67.25,66.81,66.89,152146.0,61.2436,61.3166,60.9154,60.9883,152146.0
2023-01-23 15:00:00,66.88,66.89,66.69,66.77,164378.0,60.9792,60.9883,60.806,60.8789,164378.0
2023-01-23 15:30:00,66.78,66.91,66.66,66.85,468754.0,60.888,61.0066,60.7786,60.9519,468754.0
2023-01-24 09:30:00,58.85,71.18,58.85,65.91,215971.0,53.6577,64.8998,53.6577,60.0948,215971.0
2023-01-24 10:00:00,65.91,66.69,65.84,66.69,158521.0,60.0948,60.806,60.031,60.806,158521.0
2023-01-24 10:30:00,66.7,67.31,66.67,67.09,236226.0,60.8151,61.3713,60.7877,61.1707,236226.0
2023-01-24 11:00:00,67.12,67.21,66.9,67.05,176632.0,61.198,61.2801,60.9975,61.1342,176632.0
2023-01-24 11:30:00,67.06,67.09,66.77,66.79,167914.0,61.1433,61.1707,60.8789,60.8972,167914.0
2023-01-24 12:00:00,66.74,66.92,66.57,66.89,67829.0,60.8516,61.0157,60.6966,60.9883,67829.0
2023-01-24 12:30:00,66.9,67.01,66.83,67.0,57969.0,60.9975,61.0977,60.9336,61.0886,57969.0
2023-01-24 13:00:00,67.0,67.19,66.98,67.11,92970.0,61.0886,61.2619,61.0704,61.1889,92970.0
2023-01-24 13:30:00,67.11,67.26,67.02,67.09,80083.0,61.1889,61.3257,61.1069,61.1707,80083.0
2023-01-24 14:00:00,67.09,67.1,66.89,66.97,79325.0,61.1707,61.1798,60.9883,61.0613,79325.0
2023-01-24 14:30:00,66.97,67.07,66.87,67.06,118869.0,61.0613,61.1525,60.9701,61.1433,118869.0
2023-01-24 15:00:00,67.06,67.12,66.81,66.84,222287.0,61.1433,61.198,60.9154,60.9427,222287.0
2023-01-24 15:30:00,66.83,66.84,66.64,66.69,610495.0,60.9336,60.9427,60.7604,60.806,610495.0
2023-01-25 09:30:00,66.2,66.2,65.76,65.87,289554.0,60.3592,60.3592,59.958,60.0583,289554.0
2023-01-25 10:00:00,65.86,66.4,65.85,66.06,137092.0,60.0492,60.5416,60.0401,60.2316,137092.0
2023-01-25 10:30:00,66.08,66.17,65.88,66.0,143230.0,60.2498,60.3319,60.0674,60.1769,143230.0
2023-01-25 11:00:00,66.0,66.5,65.99,66.5,135718.0,60.1769,60.6327,60.1677,60.6327,135718.0
2023-01-25 11:30:00,66.51,66.63,66.44,66.58,131852.0,60.6419,60.7513,60.578,60.7057,131852.0
2023-01-25 12:00:00,66.57,66.6,66.45,66.49,156129.0,60.6966,60.7239,60.5872,60.6236,156129.0
2023-01-25 12:30:00,66.5,66.75,66.45,66.74,136199.0,60.6327,60.8607,60.5872,60.8516,136199.0
2023-01-25 13:00:00,66.75,67.02,66.73,66.98,159780.0,60.8607,61.1069,60.8425,61.0704,159780.0
2023-01-25 13:30:00,66.98,67.04,66.89,66.94,86870.0,61.0704,61.1251,60.9883,61.0339,86870.0
2023-01-25 14:00:00,66.94,67.2,66.89,67.02,197771.0,61.0339,61.271,60.9883,61.1069,197771.0
2023-01-25 14:30:00,67.02,67.16,66.92,67.08,153015.0,61.1069,61.2345,61.0157,61.1616,153015.0
2023-01-25 15:00:00,67.08,67.31,67.06,67.31,232269.0,61.1616,61.3713,61.1433,61.3713,232269.0
2023-01-25 15:30:00,67.31,67.37,67.08,67.27,531858.0,61.3713,61.426,61.1616,61.3348,531858.0
2023-01-26 09:30:00,66.95,67.18,66.77,67.05,169529.0,61.043,61.2527,60.8789,61.1342,169529.0
2023-01-26 10:00:00,67.07,67.76,66.96,67.64,182475.0,61.1525,61.7816,61.0522,61.6722,182475.0
2023-01-26 10:30:00,67.63,67.68,67.23,67.33,161140.0,61.663,61.7086,61.2983,61.3895,161140.0
2023-01-26 11:00:00,67.34,67.38,67.09,67.2,92895.0,61.3986,61.4351,61.1707,61.271,92895.0
2023-01-26 11:30:00,67.2,67.3,67.05,67.28,136660.0,61.271,61.3622,61.1342,61.3439,136660.0
2023-01-26 12:00:00,67.3,67.62,67.27,67.54,127807.0,61.3622,61.6539,61.3348,61.581,127807.0
2023-01-26 12:30:00,67.53,67.72,67.33,67.33,90608.0,61.5719,61.7451,61.3895,61.3895,90608.0
2023-01-26 13:00:00,67.33,67.43,67.23,67.31,141884.0,61.3895,61.4807,61.2983,61.3713,141884.0
2023-01-26 13:30:00,67.31,67.5,67.24,67.3,134967.0,61.3713,61.5445,61.3075,61.3622,134967.0
2023-01-26 14:00:00,67.29,67.43,67.24,67.33,85813.0,61.353,61.4807,61.3075,61.3895,85813.0
2023-01-26 14:30:00,67.33,67.42,67.26,67.28,110553.0,61.3895,61.4716,61.3257,61.3439,110553.0
2023-01-26 15:00:00,67.28,67.51,67.27,67.42,177503.0,61.3439,61.5536,61.3348,61.4716,177503.0
2023-01-26 15:30:00,67.41,67.54,67.3,67.52,603501.0,61.4625,61.581,61.3622,61.5627,603501.0
2023-01-27 09:30:00,67.34,67.44,67.03,67.18,99879.0,61.3986,61.4898,61.116,61.2527,99879.0
2023-01-27 10:00:00,67.19,67.5,67.09,67.49,225311.0,61.2619,61.5445,61.1707,61.5354,225311.0
2023-01-27 10:30:00,67.51,67.53,67.19,67.3,86143.0,61.5536,61.5719,61.2619,61.3622,86143.0
2023-01-27 11:00:00,67.32,67.46,67.23,67.38,112136.0,61.3804,61.508,61.2983,61.4351,112136.0
2023-01-27 11:30:00,67.4,67.82,67.39,67.78,63780.0,61.4533,61.8363,61.4442,61.7998,63780.0
2023-01-27 12:00:00,67.79,67.94,67.74,67.8,90881.0,61.8089,61.9457,61.7633,61.818,90881.0
2023-01-27 12:30:00,67.79,67.97,67.78,67.89,83816.0,61.8089,61.973,61.7998,61.9001,83816.0
2023-01-27 13:00:00,67.89,67.94,67.81,67.86,89608.0,61.9001,61.9457,61.8272,61.8728,89608.0
2023-01-27 13:30:00,67.86,67.92,67.73,67.83,70045.0,61.8728,61.9275,61.7542,61.8454,70045.0
2023-01-27 14:00:00,67.83,68.02,67.82,67.95,89627.0,61.8454,62.0186,61.8363,61.9548,89627.0
2023-01-27 14:30:00,67.96,68.11,67.95,68.09,85365.0,61.9639,62.1007,61.9548,62.0825,85365.0
2023-01-27 15:00:00,68.1,68.17,67.98,68.06,113717.0,62.0916,62.1554,61.9822,62.0551,113717.0
2023-01-27 15:30:00,68.06,68.16,67.92,67.98,517257.0,62.0551,62.1463,61.9275,61.9822,517257.0
2023-01-30 09:30:00,67.68,67.8,67.6,67.71,133558.0,61.7086,61.818,61.6357,61.736,133558.0
2023-01-30 10:00:00,67.72,68.24,67.72,68.23,321502.0,61.7451,62.2192,61.7451,62.2101,321502.0
2023-01-30 10:30:00,68.24,68.25,67.75,67.84,140118.0,62.2192,62.2283,61.7725,61.8545,140118.0
2023-01-30 11:00:00,67.82,68.01,67.76,67.86,142621.0,61.8363,62.0095,61.7816,61.8728,142621.0
2023-01-30 11:30:00,67.87,67.98,67.82,67.97,79550.0,61.8819,61.9822,61.8363,61.973,79550.0
2023-01-30 12:00:00,67.95,68.02,67.87,67.93,72026.0,61.9548,62.0186,61.8819,61.9366,72026.0
2023-01-30 12:30:00,67.92,67.98,67.78,67.82,82405.0,61.9275,61.9822,61.7998,61.8363,82405.0
2023-01-30 13:00:00,67.8,68.03,67.75,67.93,110289.0,61.818,62.0278,61.7725,61.9366,110289.0
2023-01-30 13:30:00,67.93,67.94,67.73,67.79,86894.0,61.9366,61.9457,61.7542,61.8089,86894.0
2023-01-30 14:00:00,67.79,67.79,67.62,67.65,71559.0,61.8089,61.8089,61.6539,61.6813,71559.0
2023-01-30 14:30:00,67.65,67.71,67.44,67.56,112010.0,61.6813,61.736,61.4898,61.5992,112010.0
2023-01-30 15:00:00,67.56,67.65,67.5,67.51,162347.0,61.5992,61.6813,61.5445,61.5536,162347.0
2023-01-30 15:30:00,67.51,67.67,67.42,67.43,564358.0,61.5536,61.6995,61.4716,61.4807,564358.0
2023-01-31 09:30:00,67.68,67.8,66.9,67.15,219349.0,61.7086,61.818,60.9975,61.2254,219349.0
2023-01-31 10:00:00,67.16,67.37,66.97,67.18,284328.0,61.2345,61.426,61.0613,61.2527,284328.0
2023-01-31 10:30:00,67.19,67.37,67.12,67.3,186026.0,61.2619,61.426,61.198,61.3622,186026.0
2023-01-31 11:00:00,67.3,67.4,67.02,67.04,102038.0,61.3622,61.4533,61.1069,61.1251,102038.0
2023-01-31 11:30:00,67.06,67.21,67.03,67.13,79602.0,61.1433,61.2801,61.116,61.2072,79602.0
2023-01-31 12:00:00,67.13,67.18,66.94,67.1,101025.0,61.2072,61.2527,61.0339,61.1798,101025.0
2023-01-31 12:30:00,67.11,67.15,66.97,67.0,83243.0,61.1889,61.2254,61.0613,61.0886,83243.0
2023-01-31 13:00:00,67.01,67.03,66.87,66.96,90912.0,61.0977,61.116,60.9701,61.0522,90912.0
2023-01-31 13:30:00,66.97,67.07,66.89,67.06,91733.0,61.0613,61.1525,60.9883,61.1433,91733.0
2023-01-31 14:00:00,67.06,67.23,67.04,67.16,99953.0,61.1433,61.2983,61.1251,61.2345,99953.0
2023-01-31 14:30:00,67.17,67.17,67.03,67.06,81058.0,61.2436,61.2436,61.116,61.1433,81058.0
2023-01-31 15:00:00,67.06,67.14,66.91,66.98,278660.0,61.1433,61.2163,61.0066,61.0704,278660.0
2023-01-31 15:30:00,66.98,67.75,66.97,67.69,892427.0,61.0704,61.7725,61.0613,61.7178,892427.0
2023-02-01 09:30:00,67.49,68.23,67.38,68.23,323962.0,61.5354,62.2101,61.4351,62.2101,323962.0
2023-02-01 10:00:00,68.23,68.26,67.95,68.06,212859.0,62.2101,62.2375,61.9548,62.0551,212859.0
2023-02-01 10:30:00,68.04,68.4,68.04,68.34,168121.0,62.0369,62.3651,62.0369,62.3104,168121.0
2023-02-01 11:00:00,68.36,68.86,68.3,68.86,306590.0,62.3286,62.7845,62.2739,62.7845,306590.0
2023-02-01 11:30:00,68.87,69.05,68.77,68.91,347937.0,62.7936,62.9578,62.7025,62.8301,347937.0
2023-02-01 12:00:00,68.88,68.97,68.7,68.79,175110.0,62.8028,62.8848,62.6386,62.7207,175110.0
2023-02-01 12:30:00,68.8,68.83,68.54,68.63,175496.0,62.7298,62.7572,62.4928,62.5748,175496.0
2023-02-01 13:00:00,68.64,68.8,68.58,68.7,146547.0,62.5839,62.7298,62.5292,62.6386,146547.0
2023-02-01 13:30:00,68.69,69.0,68.53,68.75,243287.0,62.6295,62.9122,62.4836,62.6842,243287.0
2023-02-01 14:00:00,68.76,68.79,68.31,68.37,210936.0,62.6933,62.7207,62.283,62.3378,210936.0
2023-02-01 14:30:00,68.37,68.99,68.07,68.75,408329.0,62.3378,62.9031,62.0642,62.6842,408329.0
2023-02-01 15:00:00,68.75,69.1,68.72,69.01,305288.0,62.6842,63.0033,62.6569,62.9213,305288.0
2023-02-01 15:30:00,69.01,69.44,68.68,68.88,914081.0,62.9213,63.3133,62.6204,62.8028,914081.0
2023-02-02 09:30:00,68.79,68.84,67.49,67.86,595889.0,62.7207,62.7663,61.5354,61.8728,595889.0
2023-02-02 10:00:00,67.85,68.41,67.68,68.37,218610.0,61.8636,62.3742,61.7086,62.3378,218610.0
2023-02-02 10:30:00,68.37,68.98,68.36,68.8,212931.0,62.3378,62.8939,62.3286,62.7298,212931.0
2023-02-02 11:00:00,68.8,68.9,68.63,68.77,186732.0,62.7298,62.821,62.5748,62.7025,186732.0
2023-02-02 11:30:00,68.76,68.95,68.76,68.81,117458.0,62.6933,62.8666,62.6933,62.7389,117458.0
2023-02-02 12:00:00,68.81,69.21,68.78,69.08,144522.0,62.7389,63.1036,62.7116,62.9851,144522.0
2023-02-02 12:30:00,69.08,69.19,68.95,68.99,95725.0,62.9851,63.0854,62.8666,62.9031,95725.0
2023-02-02 13:00:00,69.0,69.1,68.69,68.69,94991.0,62.9122,63.0033,62.6295,62.6295,94991.0
2023-02-02 13:30:00,68.7,68.85,68.53,68.83,119316.0,62.6386,62.7754,62.4836,62.7572,119316.0
2023-02-02 14:00:00,68.83,68.87,68.46,68.53,128198.0,62.7572,62.7936,62.4198,62.4836,128198.0
2023-02-02 14:30:00,68.52,68.66,68.33,68.52,116316.0,62.4745,62.6022,62.3013,62.4745,116316.0
2023-02-02 15:00:00,68.53,68.81,68.44,68.81,233295.0,62.4836,62.7389,62.4016,62.7389,233295.0
2023-02-02 15:30:00,68.82,68.91,68.43,68.62,962435.0,62.7481,62.8301,62.3925,62.5657,962435.0
2023-02-03 09:30:00,68.14,68.27,67.04,67.14,322066.0,62.128,62.2466,61.1251,61.2163,322066.0
2023-02-03 10:00:00,67.14,67.15,66.46,66.57,264134.0,61.2163,61.2254,60.5963,60.6966,264134.0
2023-02-03 10:30:00,66.57,66.76,66.24,66.37,219232.0,60.6966,60.8698,60.3957,60.5142,219232.0
2023-02-03 11:00:00,66.38,66.99,66.3,66.97,176501.0,60.5233,61.0795,60.4504,61.0613,176501.0
2023-02-03 11:30:00,66.98,67.2,66.74,66.79,182014.0,61.0704,61.271,60.8516,60.8972,182014.0
2023-02-03 12:00:00,66.8,67.07,66.8,67.0,152033.0,60.9063,61.1525,60.9063,61.0886,152033.0
2023-02-03 12:30:00,67.0,67.2,66.94,67.03,141153.0,61.0886,61.271,61.0339,61.116,141153.0
2023-02-03 13:00:00,67.03,67.11,66.77,66.78,104186.0,61.116,61.1889,60.8789,60.888,104186.0
2023-02-03 13:30:00,66.77,67.12,66.68,67.12,141837.0,60.8789,61.198,60.7969,61.198,141837.0
2023-02-03 14:00:00,67.14,67.33,67.1,67.29,151458.0,61.2163,61.3895,61.1798,61.353,151458.0
2023-02-03 14:30:00,67.27,67.45,67.11,67.23,132976.0,61.3348,61.4989,61.1889,61.2983,132976.0
2023-02-03 15:00:00,67.22,67.53,67.18,67.38,136467.0,61.2892,61.5719,61.2527,61.4351,136467.0
2023-02-03 15:30:00,67.39,67.51,67.22,67.27,421438.0,61.4442,61.5536,61.2892,61.3348,421438.0
2023-02-06 09:30:00,67.15,67.47,67.02,67.34,177216.0,61.2254,61.5172,61.1069,61.3986,177216.0
2023-02-06 10:00:00,67.34,67.36,67.0,67.0,105616.0,61.3986,61.4169,61.0886,61.0886,105616.0
2023-02-06 10:30:00,66.99,67.17,66.9,67.08,64707.0,61.0795,61.2436,60.9975,61.1616,64707.0
2023-02-06 11:00:00,67.07,67.18,67.0,67.13,66702.0,61.1525,61.2527,61.0886,61.2072,66702.0
2023-02-06 11:30:00,67.13,67.13,66.9,66.95,118787.0,61.2072,61.2072,60.9975,61.043,118787.0
2023-02-06 12:00:00,66.95,67.08,66.9,67.05,125552.0,61.043,61.1616,60.9975,61.1342,125552.0
2023-02-06 12:30:00,67.05,67.25,67.03,67.23,107472.0,61.1342,61.3166,61.116,61.2983,107472.0
2023-02-06 13:00:00,67.25,67.35,67.21,67.27,96958.0,61.3166,61.4077,61.2801,61.3348,96958.0
2023-02-06 13:30:00,67.26,67.29,67.17,67.22,76886.0,61.3257,61.353,61.2436,61.2892,76886.0
2023-02-06 14:00:00,67.21,67.48,67.17,67.39,93162.0,61.2801,61.5263,61.2436,61.4442,93162.0
2023-02-06 14:30:00,67.4,67.7,67.37,67.7,115882.0,61.4533,61.7269,61.426,61.7269,115882.0
2023-02-06 15:00:00,67.7,67.84,67.62,67.72,193178.0,61.7269,61.8545,61.6539,61.7451,193178.0
2023-02-06 15:30:00,67.72,67.96,67.62,67.88,381201.0,61.7451,61.9639,61.6539,61.891,381201.0
2023-02-07 09:30:00,67.37,67.47,67.08,67.39,194022.0,61.426,61.5172,61.1616,61.4442,194022.0
2023-02-07 10:00:00,67.42,67.44,66.92,66.92,150537.0,61.4716,61.4898,61.0157,61.0157,150537.0
2023-02-07 10:30:00,66.9,67.19,66.86,66.98,227042.0,60.9975,61.2619,60.961,61.0704,227042.0
2023-02-07 11:00:00,66.99,67.08,66.93,66.99,79350.0,61.0795,61.1616,61.0248,61.0795,79350.0
2023-02-07 11:30:00,66.98,67.13,66.91,66.95,104419.0,61.0704,61.2072,61.0066,61.043,104419.0
2023-02-07 12:00:00,66.95,67.21,66.93,67.16,67743.0,61.043,61.2801,61.0248,61.2345,67743.0
2023-02-07 12:30:00,67.18,67.65,67.11,67.32,200156.0,61.2527,61.6813,61.1889,61.3804,200156.0
2023-02-07 13:00:00,67.33,67.37,66.9,66.9,192216.0,61.3895,61.426,60.9975,60.9975,192216.0
2023-02-07 13:30:00,66.91,66.91,66.52,66.79,143601.0,61.0066,61.0066,60.651,60.8972,143601.0
2023-02-07 14:00:00,66.79,67.3,66.79,67.17,143833.0,60.8972,61.3622,60.8972,61.2436,143833.0
2023-02-07 14:30:00,67.16,67.32,67.15,67.32,58520.0,61.2345,61.3804,61.2254,61.3804,58520.0
2023-02-07 15:00:00,67.33,67.5,67.26,67.35,142122.0,61.3895,61.5445,61.3257,61.4077,142122.0
2023-02-07 15:30:00,67.34,67.87,67.31,67.73,403306.0,61.3986,61.8819,61.3713,61.7542,403306.0
2023-02-08 09:30:00,67.31,67.31,66.84,67.14,123384.0,61.3713,61.3713,60.9427,61.2163,123384.0
2023-02-08 10:00:00,67.13,67.17,66.83,66.88,88423.0,61.2072,61.2436,60.9336,60.9792,88423.0
2023-02-08 10:30:00,66.88,66.99,66.54,66.62,130844.0,60.9792,61.0795,60.6692,60.7422,130844.0
2023-02-08 11:00:00,66.6,66.63,66.37,66.41,133557.0,60.7239,60.7513,60.5142,60.5507,133557.0
2023-02-08 11:30:00,66.4,66.41,66.19,66.37,102985.0,60.5416,60.5507,60.3501,60.5142,102985.0
2023-02-08 12:00:00,66.37,66.44,66.09,66.1,75197.0,60.5142,60.578,60.2589,60.268,75197.0
2023-02-08 12:30:00,66.11,66.26,65.96,66.25,102994.0,60.2772,60.4139,60.1404,60.4048,102994.0
2023-02-08 13:00:00,66.26,66.38,66.25,66.26,96222.0,60.4139,60.5233,60.4048,60.4139,96222.0
2023-02-08 13:30:00,66.25,66.47,66.2,66.39,93952.0,60.4048,60.6054,60.3592,60.5324,93952.0
2023-02-08 14:00:00,66.39,66.59,66.24,66.38,103956.0,60.5324,60.7148,60.3957,60.5233,103956.0
2023-02-08 14:30:00,66.37,66.53,66.3,66.52,72903.0,60.5142,60.6601,60.4504,60.651,72903.0
2023-02-08 15:00:00,66.53,66.54,66.28,66.32,91655.0,60.6601,60.6692,60.4322,60.4686,91655.0
2023-02-08 15:30:00,66.31,66.52,66.25,66.45,374133.0,60.4595,60.651,60.4048,60.5872,374133.0
2023-02-09 09:30:00,66.53,67.22,66.53,66.97,257626.0,60.6601,61.2892,60.6601,61.0613,257626.0
2023-02-09 10:00:00,66.97,66.97,66.31,66.43,186226.0,61.0613,61.0613,60.4595,60.5689,186226.0
2023-02-09 10:30:00,66.44,66.62,66.31,66.58,254906.0,60.578,60.7422,60.4595,60.7057,254906.0
2023-02-09 11:00:00,66.58,66.68,66.43,66.45,128939.0,60.7057,60.7969,60.5689,60.5872,128939.0
2023-02-09 11:30:00,66.44,66.5,66.32,66.33,129158.0,60.578,60.6327,60.4686,60.4777,129158.0
2023-02-09 12:00:00,66.34,66.58,66.31,66.47,136711.0,60.4869,60.7057,60.4595,60.6054,136711.0
2023-02-09 12:30:00,66.46,66.47,66.22,66.23,108842.0,60.5963,60.6054,60.3774,60.3866,108842.0
2023-02-09 13:00:00,66.23,66.31,66.16,66.17,69003.0,60.3866,60.4595,60.3227,60.3319,69003.0
2023-02-09 13:30:00,66.15,66.23,66.03,66.1,66419.0,60.3136,60.3866,60.2042,60.268,66419.0
2023-02-09 14:00:00,66.09,66.17,66.01,66.08,65437.0,60.2589,60.3319,60.186,60.2498,65437.0
2023-02-09 14:30:00,66.09,66.31,66.08,66.2,59493.0,60.2589,60.4595,60.2498,60.3592,59493.0
2023-02-09 15:00:00,66.2,66.21,65.8,65.81,118909.0,60.3592,60.3683,59.9945,60.0036,118909.0
2023-02-09 15:30:00,65.8,66.11,65.71,65.78,549168.0,59.9945,60.2772,59.9124,59.9763,549168.0
2023-02-10 09:30:00,65.85,66.3,65.64,66.26,170050.0,60.0401,60.4504,59.8486,60.4139,170050.0
2023-02-10 10:00:00,66.25,66.73,66.15,66.7,179217.0,60.4048,60.8425,60.3136,60.8151,179217.0
2023-02-10 10:30:00,66.71,66.74,66.28,66.31,109518.0,60.8242,60.8516,60.4322,60.4595,109518.0
2023-02-10 11:00:00,66.32,66.48,66.27,66.39,81754.0,60.4686,60.6145,60.423,60.5324,81754.0
2023-02-10 11:30:00,66.38,66.63,66.36,66.63,87327.0,60.5233,60.7513,60.5051,60.7513,87327.0
2023-02-10 12:00:00,66.63,66.64,66.43,66.63,110617.0,60.7513,60.7604,60.5689,60.7513,110617.0
2023-02-10 12:30:00,66.64,66.83,66.6,66.72,73690.0,60.7604,60.9336,60.7239,60.8333,73690.0
2023-02-10 13:00:00,66.73,66.84,66.64,66.64,60411.0,60.8425,60.9427,60.7604,60.7604,60411.0
2023-02-10 13:30:00,66.63,66.66,66.5,66.54,74875.0,60.7513,60.7786,60.6327,60.6692,74875.0
2023-02-10 14:00:00,66.53,66.55,66.43,66.5,129718.0,60.6601,60.6783,60.5689,60.6327,129718.0
2023-02-10 14:30:00,66.5,66.8,66.45,66.75,106813.0,60.6327,60.9063,60.5872,60.8607,106813.0
2023-02-10 15:00:00,66.75,66.81,66.58,66.76,152168.0,60.8607,60.9154,60.7057,60.8698,152168.0
2023-02-10 15:30:00,66.76,66.99,66.73,66.88,317815.0,60.8698,61.0795,60.8425,60.9792,317815.0
2023-02-13 09:30:00,66.8,67.17,66.8,66.95,127531.0,60.9063,61.2436,60.9063,61.043,127531.0
2023-02-13 10:00:00,66.93,67.3,66.91,67.28,101124.0,61.0248,61.3622,61.0066,61.3439,101124.0
2023-02-13 10:30:00,67.29,67.38,67.16,67.26,83569.0,61.353,61.4351,61.2345,61.3257,83569.0
2023-02-13 11:00:00,67.26,67.32,67.12,67.18,101896.0,61.3257,61.3804,61.198,61.2527,101896.0
2023-02-13 11:30:00,67.19,67.22,67.08,67.15,81543.0,61.2619,61.2892,61.1616,61.2254,81543.0
2023-02-13 12:00:00,67.14,67.21,67.08,67.15,87120.0,61.2163,61.2801,61.1616,61.2254,87120.0
2023-02-13 12:30:00,67.15,67.29,67.15,67.25,80071.0,61.2254,61.353,61.2254,61.3166,80071.0
2023-02-13 13:00:00,67.28,67.33,67.19,67.28,86961.0,61.3439,61.3895,61.2619,61.3439,86961.0
2023-02-13 13:30:00,67.29,67.44,67.28,67.42,54809.0,61.353,61.4898,61.3439,61.4716,54809.0
2023-02-13 14:00:00,67.43,67.45,67.21,67.21,84641.0,61.4807,61.4989,61.2801,61.2801,84641.0
2023-02-13 14:30:00,67.2,67.22,67.07,67.09,64885.0,61.271,61.2892,61.1525,61.1707,64885.0
2023-02-13 15:00:00,67.08,67.16,66.98,67.14,121314.0,61.1616,61.2345,61.0704,61.2163,121314.0
2023-02-13 15:30:00,67.15,67.28,67.04,67.13,340565.0,61.2254,61.3439,61.1251,61.2072,340565.0
2023-02-14 09:30:00,67.0,67.23,66.63,67.22,134530.0,61.0886,61.2983,60.7513,61.2892,134530.0
2023-02-14 10:00:00,67.2,67.51,67.11,67.17,183283.0,61.271,61.5536,61.1889,61.2436,183283.0
2023-02-14 10:30:00,67.13,67.18,66.63,66.75,127302.0,61.2072,61.2527,60.7513,60.8607,127302.0
2023-02-14 11:00:00,66.76,66.98,66.58,66.58,74793.0,60.8698,61.0704,60.7057,60.7057,74793.0
2023-02-14 11:30:00,66.57,66.62,66.41,66.55,85109.0,60.6966,60.7422,60.5507,60.6783,85109.0
2023-02-14 12:00:00,66.54,66.75,66.52,66.58,72711.0,60.6692,60.8607,60.651,60.7057,72711.0
2023-02-14 12:30:00,66.58,66.73,66.57,66.72,66387.0,60.7057,60.8425,60.6966,60.8333,66387.0
2023-02-14 13:00:00,66.72,67.06,66.71,66.9,94929.0,60.8333,61.1433,60.8242,60.9975,94929.0
2023-02-14 13:30:00,66.9,66.93,66.75,66.83,67254.0,60.9975,61.0248,60.8607,60.9336,67254.0
2023-02-14 14:00:00,66.84,66.93,66.74,66.87,86213.0,60.9427,61.0248,60.8516,60.9701,86213.0
2023-02-14 14:30:00,66.88,67.03,66.86,66.91,69431.0,60.9792,61.116,60.961,61.0066,69431.0
2023-02-14 15:00:00,66.91,66.96,66.77,66.83,83327.0,61.0066,61.0522,60.8789,60.9336,83327.0
2023-02-14 15:30:00,66.83,66.86,66.61,66.65,460523.0,60.9336,60.961,60.733,60.7695,460523.0
2023-02-15 09:30:00,66.42,66.55,66.15,66.4,219288.0,60.5598,60.6783,60.3136,60.5416,219288.0
2023-02-15 10:00:00,66.39,66.57,66.2,66.25,152245.0,60.5324,60.6966,60.3592,60.4048,152245.0
2023-02-15 10:30:00,66.27,66.38,66.1,66.29,213024.0,60.423,60.5233,60.268,60.4413,213024.0
2023-02-15 11:00:00,66.28,66.43,66.19,66.42,141583.0,60.4322,60.5689,60.3501,60.5598,141583.0
2023-02-15 11:30:00,66.42,66.48,66.29,66.4,142473.0,60.5598,60.6145,60.4413,60.5416,142473.0
2023-02-15 12:00:00,66.39,66.42,66.22,66.25,118046.0,60.5324,60.5598,60.3774,60.4048,118046.0
2023-02-15 12:30:00,66.24,66.37,66.24,66.32,104122.0,60.3957,60.5142,60.3957,60.4686,104122.0
2023-02-15 13:00:00,66.32,66.48,66.3,66.46,93923.0,60.4686,60.6145,60.4504,60.5963,93923.0
2023-02-15 13:30:00,66.47,66.63,66.43,66.63,100568.0,60.6054,60.7513,60.5689,60.7513,100568.0
2023-02-15 14:00:00,66.63,66.66,66.5,66.64,133559.0,60.7513,60.7786,60.6327,60.7604,133559.0
2023-02-15 14:30:00,66.64,66.73,66.55,66.58,139626.0,60.7604,60.8425,60.6783,60.7057,139626.0
2023-02-15 15:00:00,66.58,66.74,66.57,66.71,207371.0,60.7057,60.8516,60.6966,60.8242,207371.0
2023-02-15 15:30:00,66.72,66.79,66.63,66.78,676321.0,60.8333,60.8972,60.7513,60.888,676321.0
2023-02-16 09:30:00,66.6,66.64,65.26,65.41,309382.0,60.7239,60.7604,59.5021,59.6389,309382.0
2023-02-16 10:00:00,65.4,65.73,65.14,65.65,403894.0,59.6298,59.9307,59.3927,59.8577,403894.0
2023-02-16 10:30:00,65.67,65.71,65.26,65.52,338746.0,59.876,59.9124,59.5021,59.7392,338746.0
2023-02-16 11:00:00,65.5,65.83,65.45,65.8,140518.0,59.721,60.0219,59.6754,59.9945,140518.0
2023-02-16 11:30:00,65.81,65.81,65.56,65.75,202452.0,60.0036,60.0036,59.7757,59.9489,202452.0
2023-02-16 12:00:00,65.75,66.09,65.67,66.03,148877.0,59.9489,60.2589,59.876,60.2042,148877.0
2023-02-16 12:30:00,66.02,66.2,65.97,66.14,128606.0,60.1951,60.3592,60.1495,60.3045,128606.0
2023-02-16 13:00:00,66.13,66.25,65.76,65.79,148707.0,60.2954,60.4048,59.958,59.9854,148707.0
2023-02-16 13:30:00,65.8,66.17,65.76,66.03,277026.0,59.9945,60.3319,59.958,60.2042,277026.0
2023-02-16 14:00:00,66.03,66.18,65.95,66.1,212954.0,60.2042,60.341,60.1313,60.268,212954.0
2023-02-16 14:30:00,66.11,66.29,65.94,66.02,216240.0,60.2772,60.4413,60.1222,60.1951,216240.0
2023-02-16 15:00:00,66.02,66.08,65.85,66.02,310394.0,60.1951,60.2498,60.0401,60.1951,310394.0
2023-02-16 15:30:00,66.02,66.21,65.81,65.87,883789.0,60.1951,60.3683,60.0036,60.0583,883789.0
2023-02-17 09:30:00,64.93,65.73,64.86,65.07,520905.0,59.8054,60.5423,59.741,59.9344,520905.0
2023-02-17 10:00:00,65.08,66.29,65.08,66.17,212612.0,59.9436,61.0581,59.9436,60.9476,212612.0
2023-02-17 10:30:00,66.18,66.61,66.12,66.21,210402.0,60.9568,61.3529,60.9015,60.9844,210402.0
2023-02-17 11:00:00,66.19,66.48,66.13,66.48,167151.0,60.966,61.2331,60.9107,61.2331,167151.0
2023-02-17 11:30:00,66.49,66.57,66.3,66.52,159383.0,61.2423,61.316,61.0673,61.27,159383.0
2023-02-17 12:00:00,66.51,66.9,66.45,66.74,153489.0,61.2607,61.62,61.2055,61.4726,153489.0
2023-02-17 12:30:00,66.73,66.79,66.51,66.58,75448.0,61.4634,61.5186,61.2607,61.3252,75448.0
2023-02-17 13:00:00,66.58,66.65,66.49,66.56,83579.0,61.3252,61.3897,61.2423,61.3068,83579.0
2023-02-17 13:30:00,66.56,66.7,66.37,66.69,168762.0,61.3068,61.4358,61.1318,61.4265,168762.0
2023-02-17 14:00:00,66.7,66.88,66.63,66.77,229007.0,61.4358,61.6015,61.3713,61.5002,229007.0
2023-02-17 14:30:00,66.77,66.83,66.6,66.65,166969.0,61.5002,61.5555,61.3436,61.3897,166969.0
2023-02-17 15:00:00,66.65,66.94,66.6,66.85,187572.0,61.3897,61.6568,61.3436,61.5739,187572.0
2023-02-17 15:30:00,66.85,66.97,66.53,66.63,578296.0,61.5739,61.6844,61.2792,61.3713,578296.0
2023-02-21 09:30:00,66.06,66.27,65.77,65.8,196371.0,60.8463,61.0397,60.5792,60.6068,196371.0
2023-02-21 10:00:00,65.79,66.24,65.79,66.07,146887.0,60.5976,61.0121,60.5976,60.8555,146887.0
2023-02-21 10:30:00,66.06,66.2,65.81,65.82,136729.0,60.8463,60.9752,60.616,60.6252,136729.0
2023-02-21 11:00:00,65.81,65.95,65.73,65.94,92995.0,60.616,60.7449,60.5423,60.7357,92995.0
2023-02-21 11:30:00,65.94,66.07,65.86,66.07,53884.0,60.7357,60.8555,60.662,60.8555,53884.0
2023-02-21 12:00:00,66.07,66.13,65.87,65.9,90628.0,60.8555,60.9107,60.6713,60.6989,90628.0
2023-02-21 12:30:00,65.9,65.96,65.76,65.8,64509.0,60.6989,60.7542,60.5699,60.6068,64509.0
2023-02-21 13:00:00,65.79,65.87,65.66,65.68,78393.0,60.5976,60.6713,60.4778,60.4963,78393.0
2023-02-21 13:30:00,65.68,65.75,65.55,65.58,195261.0,60.4963,60.5607,60.3765,60.4041,195261.0
2023-02-21 14:00:00,65.56,65.61,65.36,65.54,134527.0,60.3857,60.4318,60.2015,60.3673,134527.0
2023-02-21 14:30:00,65.53,65.68,65.5,65.67,120311.0,60.3581,60.4963,60.3305,60.487,120311.0
2023-02-21 15:00:00,65.67,65.84,65.65,65.8,112992.0,60.487,60.6436,60.4686,60.6068,112992.0
2023-02-21 15:30:00,65.8,65.89,65.52,65.54,443952.0,60.6068,60.6897,60.3489,60.3673,443952.0
2023-02-22 09:30:00,65.48,65.8,65.34,65.74,179996.0,60.312,60.6068,60.1831,60.5515,179996.0
2023-02-22 10:00:00,65.73,66.04,65.7,65.95,128788.0,60.5423,60.8278,60.5147,60.7449,128788.0
2023-02-22 10:30:00,65.93,65.98,65.74,65.91,93193.0,60.7265,60.7726,60.5515,60.7081,93193.0
2023-02-22 11:00:00,65.91,65.99,65.88,65.92,86264.0,60.7081,60.7818,60.6805,60.7173,86264.0
2023-02-22 11:30:00,65.92,66.14,65.9,66.13,94392.0,60.7173,60.92,60.6989,60.9107,94392.0
2023-02-22 12:00:00,66.14,66.21,66.01,66.04,104889.0,60.92,60.9844,60.8002,60.8278,104889.0
2023-02-22 12:30:00,66.03,66.08,65.89,65.91,94800.0,60.8186,60.8647,60.6897,60.7081,94800.0
2023-02-22 13:00:00,65.92,66.0,65.86,65.94,62899.0,60.7173,60.791,60.662,60.7357,62899.0
2023-02-22 13:30:00,65.94,66.02,65.74,65.74,90959.0,60.7357,60.8094,60.5515,60.5515,90959.0
2023-02-22 14:00:00,65.73,65.98,65.57,65.7,176040.0,60.5423,60.7726,60.3949,60.5147,176040.0
2023-02-22 14:30:00,65.69,65.7,65.39,65.59,146717.0,60.5055,60.5147,60.2291,60.4134,146717.0
2023-02-22 15:00:00,65.57,65.73,65.4,65.4,186797.0,60.3949,60.5423,60.2384,60.2384,186797.0
2023-02-22 15:30:00,65.41,65.41,65.03,65.26,532857.0,60.2476,60.2476,59.8976,60.1094,532857.0
2023-02-23 09:30:00,65.13,65.29,64.66,65.2,573491.0,59.9897,60.137,59.5568,60.0541,573491.0
2023-02-23 10:00:00,65.19,65.36,64.9,64.98,310865.0,60.0449,60.2015,59.7778,59.8515,310865.0
2023-02-23 10:30:00,64.98,65.12,64.81,65.1,262499.0,59.8515,59.9805,59.6949,59.962,262499.0
2023-02-23 11:00:00,65.1,65.19,64.87,64.89,247407.0,59.962,60.0449,59.7502,59.7686,247407.0
2023-02-23 11:30:00,64.88,65.08,64.79,64.79,208931.0,59.7594,59.9436,59.6765,59.6765,208931.0
2023-02-23 12:00:00,64.79,64.99,64.76,64.78,155008.0,59.6765,59.8607,59.6489,59.6673,155008.0
2023-02-23 12:30:00,64.78,64.87,64.61,64.73,197085.0,59.6673,59.7502,59.5107,59.6212,197085.0
2023-02-23 13:00:00,64.74,64.75,64.5,64.51,245220.0,59.6304,59.6397,59.4094,59.4186,245220.0
2023-02-23 13:30:00,64.52,64.65,64.46,64.59,203968.0,59.4278,59.5475,59.3725,59.4923,203968.0
2023-02-23 14:00:00,64.59,64.62,64.4,64.57,218146.0,59.4923,59.5199,59.3173,59.4739,218146.0
2023-02-23 14:30:00,64.57,64.74,64.54,64.72,221508.0,59.4739,59.6304,59.4462,59.612,221508.0
2023-02-23 15:00:00,64.72,64.96,64.61,64.68,663720.0,59.612,59.8331,59.5107,59.5752,663720.0
2023-02-23 15:30:00,64.67,64.77,64.5,64.75,1910340.0,59.566,59.6581,59.4094,59.6397,1910340.0
2023-02-24 09:30:00,64.17,64.25,63.75,63.81,550246.0,59.1054,59.1791,58.7186,58.7738,550246.0
2023-02-24 10:00:00,63.79,64.16,63.71,63.84,273406.0,58.7554,59.0962,58.6817,58.8015,273406.0
2023-02-24 10:30:00,63.84,64.04,63.75,63.97,272133.0,58.8015,58.9857,58.7186,58.9212,272133.0
2023-02-24 11:00:00,63.98,64.07,63.85,63.96,124391.0,58.9304,59.0133,58.8107,58.912,124391.0
2023-02-24 11:30:00,63.96,64.12,63.85,63.85,150622.0,58.912,59.0594,58.8107,58.8107,150622.0
2023-02-24 12:00:00,63.85,64.26,63.83,64.25,184585.0,58.8107,59.1883,58.7923,59.1791,184585.0
2023-02-24 12:30:00,64.25,64.3,64.02,64.09,178678.0,59.1791,59.2252,58.9673,59.0317,178678.0
2023-02-24 13:00:00,64.09,64.35,64.0,64.28,162368.0,59.0317,59.2712,58.9488,59.2067,162368.0
2023-02-24 13:30:00,64.28,64.36,64.12,64.3,131914.0,59.2067,59.2804,59.0594,59.2252,131914.0
2023-02-24 14:00:00,64.3,64.48,64.26,64.44,196343.0,59.2252,59.391,59.1883,59.3541,196343.0
2023-02-24 14:30:00,64.43,64.61,64.21,64.56,228339.0,59.3449,59.5107,59.1423,59.4647,228339.0
2023-02-24 15:00:00,64.57,64.65,64.38,64.53,279992.0,59.4739,59.5475,59.2989,59.437,279992.0
2023-02-24 15:30:00,64.53,64.63,64.25,64.55,832973.0,59.437,59.5291,59.1791,59.4554,832973.0
2023-02-27 09:30:00,64.76,65.5,64.66,65.42,280639.0,59.6489,60.3305,59.5568,60.2568,280639.0
2023-02-27 10:00:00,65.4,65.47,65.11,65.38,187602.0,60.2384,60.3028,59.9712,60.2199,187602.0
2023-02-27 10:30:00,65.39,65.58,65.09,65.19,336433.0,60.2291,60.4041,59.9528,60.0449,336433.0
2023-02-27 11:00:00,65.22,65.26,64.85,64.86,206660.0,60.0726,60.1094,59.7318,59.741,206660.0
2023-02-27 11:30:00,64.87,64.91,64.64,64.75,215944.0,59.7502,59.787,59.5383,59.6397,215944.0
2023-02-27 12:00:00,64.74,64.74,64.5,64.53,143808.0,59.6304,59.6304,59.4094,59.437,143808.0
2023-02-27 12:30:00,64.53,64.68,64.44,64.52,156844.0,59.437,59.5752,59.3541,59.4278,156844.0
2023-02-27 13:00:00,64.52,64.74,64.5,64.69,111941.0,59.4278,59.6304,59.4094,59.5844,111941.0
2023-02-27 13:30:00,64.69,64.73,64.51,64.69,120274.0,59.5844,59.6212,59.4186,59.5844,120274.0
2023-02-27 14:00:00,64.7,64.76,64.44,64.45,186151.0,59.5936,59.6489,59.3541,59.3633,186151.0
2023-02-27 14:30:00,64.45,64.53,64.38,64.46,174102.0,59.3633,59.437,59.2989,59.3725,174102.0
2023-02-27 15:00:00,64.46,64.47,64.21,64.29,184248.0,59.3725,59.3818,59.1423,59.216,184248.0
2023-02-27 15:30:00,64.3,64.47,64.22,64.38,620532.0,59.2252,59.3818,59.1515,59.2989,620532.0
2023-02-28 09:30:00,64.13,64.33,63.33,63.56,306402.0,59.0686,59.2528,58.3317,58.5436,306402.0
2023-02-28 10:00:00,63.55,63.81,63.26,63.59,196719.0,58.5344,58.7738,58.2673,58.5712,196719.0
2023-02-28 10:30:00,63.6,63.73,63.47,63.56,147840.0,58.5804,58.7002,58.4607,58.5436,147840.0
2023-02-28 11:00:00,63.59,64.05,63.59,63.99,173529.0,58.5712,58.9949,58.5712,58.9396,173529.0
2023-02-28 11:30:00,64.0,64.15,63.97,64.1,141575.0,58.9488,59.087,58.9212,59.041,141575.0
2023-02-28 12:00:00,64.09,64.4,64.05,64.34,166417.0,59.0317,59.3173,58.9949,59.262,166417.0
2023-02-28 12:30:00,64.34,64.42,64.19,64.33,118720.0,59.262,59.3357,59.1239,59.2528,118720.0
2023-02-28 13:00:00,64.34,64.37,64.14,64.19,110571.0,59.262,59.2896,59.0778,59.1239,110571.0
2023-02-28 13:30:00,64.21,64.21,63.96,64.0,65482.0,59.1423,59.1423,58.912,58.9488,65482.0
2023-02-28 14:00:00,63.99,64.0,63.75,63.76,61947.0,58.9396,58.9488,58.7186,58.7278,61947.0
2023-02-28 14:30:00,63.78,63.79,63.56,63.58,60602.0,58.7462,58.7554,58.5436,58.562,60602.0
2023-02-28 15:00:00,63.57,63.59,63.25,63.28,159561.0,58.5528,58.5712,58.258,58.2857,159561.0
2023-02-28 15:30:00,63.28,63.32,63.02,63.02,688254.0,58.2857,58.3225,58.0462,58.0462,688254.0
2023-03-01 09:30:00,62.59,62.71,62.13,62.23,280684.0,57.6501,57.7607,57.2264,57.3185,280684.0
2023-03-01 10:00:00,62.25,62.29,61.97,62.05,267648.0,57.337,57.3738,57.0791,57.1528,267648.0
2023-03-01 10:30:00,62.05,62.29,61.99,62.06,231429.0,57.1528,57.3738,57.0975,57.162,231429.0
2023-03-01 11:00:00,62.07,62.09,61.73,61.9,289550.0,57.1712,57.1896,56.858,57.0146,289550.0
2023-03-01 11:30:00,61.9,62.18,61.86,62.12,151952.0,57.0146,57.2725,56.9777,57.2172,151952.0
2023-03-01 12:00:00,62.11,62.3,62.05,62.25,177132.0,57.208,57.383,57.1528,57.337,177132.0
2023-03-01 12:30:00,62.25,62.27,62.02,62.07,176930.0,57.337,57.3554,57.1251,57.1712,176930.0
2023-03-01 13:00:00,62.08,62.08,61.86,62.01,150059.0,57.1804,57.1804,56.9777,57.1159,150059.0
2023-03-01 13:30:00,62.01,62.14,61.87,62.12,140547.0,57.1159,57.2356,56.987,57.2172,140547.0
2023-03-01 14:00:00,62.13,62.14,61.97,62.01,116481.0,57.2264,57.2356,57.0791,57.1159,116481.0
2023-03-01 14:30:00,62.0,62.03,61.89,61.92,116042.0,57.1067,57.1343,57.0054,57.033,116042.0
2023-03-01 15:00:00,61.9,62.11,61.89,62.01,148159.0,57.0146,57.208,57.0054,57.1159,148159.0
2023-03-01 15:30:00,62.01,62.39,62.0,62.32,1022807.0,57.1159,57.4659,57.1067,57.4014,1022807.0
2023-03-02 09:30:00,62.45,62.64,62.25,62.39,348416.0,57.5212,57.6962,57.337,57.4659,348416.0
2023-03-02 10:00:00,62.38,62.79,62.31,62.79,239990.0,57.4567,57.8343,57.3922,57.8343,239990.0
2023-03-02 10:30:00,62.79,62.95,62.69,62.86,364012.0,57.8343,57.9817,57.7422,57.8988,364012.0
2023-03-02 11:00:00,62.85,62.94,62.75,62.79,222169.0,57.8896,57.9725,57.7975,57.8343,222169.0
2023-03-02 11:30:00,62.78,62.98,62.74,62.96,130209.0,57.8251,58.0094,57.7883,57.9909,130209.0
2023-03-02 12:00:00,62.97,63.12,62.95,63.11,126775.0,58.0001,58.1383,57.9817,58.1291,126775.0
2023-03-02 12:30:00,63.12,63.23,63.1,63.17,128362.0,58.1383,58.2396,58.1199,58.1844,128362.0
2023-03-02 13:00:00,63.16,63.23,63.06,63.2,132764.0,58.1751,58.2396,58.083,58.212,132764.0
2023-03-02 13:30:00,63.2,63.45,63.12,63.44,173983.0,58.212,58.4423,58.1383,58.433,173983.0
2023-03-02 14:00:00,63.45,63.58,63.39,63.54,217053.0,58.4423,58.562,58.387,58.5252,217053.0
2023-03-02 14:30:00,63.54,63.65,63.45,63.54,167260.0,58.5252,58.6265,58.4423,58.5252,167260.0
2023-03-02 15:00:00,63.53,63.62,63.26,63.34,394632.0,58.5159,58.5988,58.2673,58.3409,394632.0
2023-03-02 15:30:00,63.34,63.7,63.28,63.67,826401.0,58.3409,58.6725,58.2857,58.6449,826401.0
2023-03-03 09:30:00,63.67,63.9,63.5,63.79,244323.0,58.6449,58.8567,58.4883,58.7554,244323.0
2023-03-03 10:00:00,63.8,63.84,63.19,63.8,234307.0,58.7646,58.8015,58.2028,58.7646,234307.0
2023-03-03 10:30:00,63.81,63.96,63.71,63.91,141133.0,58.7738,58.912,58.6817,58.866,141133.0
2023-03-03 11:00:00,63.92,64.24,63.91,64.2,234956.0,58.8752,59.1699,58.866,59.1331,234956.0
2023-03-03 11:30:00,64.2,64.24,64.01,64.18,210587.0,59.1331,59.1699,58.9581,59.1146,210587.0
2023-03-03 12:00:00,64.18,64.19,64.03,64.1,105313.0,59.1146,59.1239,58.9765,59.041,105313.0
2023-03-03 12:30:00,64.1,64.24,64.07,64.22,168331.0,59.041,59.1699,59.0133,59.1515,168331.0
2023-03-03 13:00:00,64.22,64.32,64.21,64.31,118404.0,59.1515,59.2436,59.1423,59.2344,118404.0
2023-03-03 13:30:00,64.33,64.39,64.21,64.34,110932.0,59.2528,59.3081,59.1423,59.262,110932.0
2023-03-03 14:00:00,64.34,64.5,64.25,64.49,183467.0,59.262,59.4094,59.1791,59.4002,183467.0
2023-03-03 14:30:00,64.49,64.6,64.46,64.59,179087.0,59.4002,59.5015,59.3725,59.4923,179087.0
2023-03-03 15:00:00,64.59,64.76,64.55,64.66,292164.0,59.4923,59.6489,59.4554,59.5568,292164.0
2023-03-03 15:30:00,64.66,64.88,64.4,64.79,801595.0,59.5568,59.7594,59.3173,59.6765,801595.0
2023-03-06 09:30:00,64.71,64.96,64.71,64.88,372503.0,59.6028,59.8331,59.6028,59.7594,372503.0
2023-03-06 10:00:00,64.88,65.1,64.75,64.77,218354.0,59.7594,59.962,59.6397,59.6581,218354.0
2023-03-06 10:30:00,64.75,64.81,64.69,64.72,165593.0,59.6397,59.6949,59.5844,59.612,165593.0
2023-03-06 11:00:00,64.71,64.79,64.7,64.74,159011.0,59.6028,59.6765,59.5936,59.6304,159011.0
2023-03-06 11:30:00,64.76,64.85,64.65,64.79,183963.0,59.6489,59.7318,59.5475,59.6765,183963.0
2023-03-06 12:00:00,64.8,64.98,64.78,64.89,149102.0,59.6857,59.8515,59.6673,59.7686,149102.0
2023-03-06 12:30:00,64.89,64.92,64.8,64.89,128166.0,59.7686,59.7962,59.6857,59.7686,128166.0
2023-03-06 13:00:00,64.9,64.94,64.77,64.92,103837.0,59.7778,59.8147,59.6581,59.7962,103837.0
2023-03-06 13:30:00,64.92,65.14,64.89,64.97,197947.0,59.7962,59.9989,59.7686,59.8423,197947.0
2023-03-06 14:00:00,64.97,65.17,64.93,65.16,160046.0,59.8423,60.0265,59.8054,60.0173,160046.0
2023-03-06 14:30:00,65.16,65.2,65.05,65.07,170167.0,60.0173,60.0541,59.916,59.9344,170167.0
2023-03-06 15:00:00,65.08,65.1,64.94,65.01,279462.0,59.9436,59.962,59.8147,59.8791,279462.0
2023-03-06 15:30:00,65.0,65.34,65.0,65.24,824411.0,59.8699,60.1831,59.8699,60.091,824411.0
2023-03-07 09:30:00,65.12,65.59,65.07,65.28,394700.0,59.9805,60.4134,59.9344,60.1278,394700.0
2023-03-07 10:00:00,65.25,65.28,64.61,64.69,347081.0,60.1002,60.1278,59.5107,59.5844,347081.0
2023-03-07 10:30:00,64.69,64.82,64.41,64.42,200898.0,59.5844,59.7041,59.3265,59.3357,200898.0
2023-03-07 11:00:00,64.43,64.61,64.33,64.36,137781.0,59.3449,59.5107,59.2528,59.2804,137781.0
2023-03-07 11:30:00,64.36,64.47,64.12,64.13,123458.0,59.2804,59.3818,59.0594,59.0686,123458.0
2023-03-07 12:00:00,64.13,64.33,64.03,64.23,106643.0,59.0686,59.2528,58.9765,59.1607,106643.0
2023-03-07 12:30:00,64.21,64.37,64.19,64.27,80073.0,59.1423,59.2896,59.1239,59.1975,80073.0
2023-03-07 13:00:00,64.25,64.26,64.13,64.23,91367.0,59.1791,59.1883,59.0686,59.1607,91367.0
2023-03-07 13:30:00,64.22,64.27,64.07,64.08,99061.0,59.1515,59.1975,59.0133,59.0225,99061.0
2023-03-07 14:00:00,64.07,64.24,64.04,64.1,133312.0,59.0133,59.1699,58.9857,59.041,133312.0
2023-03-07 14:30:00,64.09,64.21,64.08,64.13,87389.0,59.0317,59.1423,59.0225,59.0686,87389.0
2023-03-07 15:00:00,64.13,64.36,64.12,64.34,141410.0,59.0686,59.2804,59.0594,59.262,141410.0
2023-03-07 15:30:00,64.34,64.58,64.33,64.33,692411.0,59.262,59.4831,59.2528,59.2528,692411.0
2023-03-08 09:30:00,64.25,64.37,64.02,64.16,149911.0,59.1791,59.2896,58.9673,59.0962,149911.0
2023-03-08 10:00:00,64.17,64.37,63.88,64.2,162560.0,59.1054,59.2896,58.8383,59.1331,162560.0
2023-03-08 10:30:00,64.2,64.56,64.15,64.53,118140.0,59.1331,59.4647,59.087,59.437,118140.0
2023-03-08 11:00:00,64.56,64.7,64.51,64.68,104388.0,59.4647,59.5936,59.4186,59.5752,104388.0
2023-03-08 11:30:00,64.68,64.84,64.6,64.72,159094.0,59.5752,59.7226,59.5015,59.612,159094.0
2023-03-08 12:00:00,64.73,64.85,64.69,64.73,112839.0,59.6212,59.7318,59.5844,59.6212,112839.0
2023-03-08 12:30:00,64.73,64.8,64.64,64.7,81601.0,59.6212,59.6857,59.5383,59.5936,81601.0
2023-03-08 13:00:00,64.7,64.72,64.45,64.47,79821.0,59.5936,59.612,59.3633,59.3818,79821.0
2023-03-08 13:30:00,64.46,64.65,64.42,64.64,89839.0,59.3725,59.5475,59.3357,59.5383,89839.0
2023-03-08 14:00:00,64.64,64.86,64.64,64.86,105809.0,59.5383,59.741,59.5383,59.741,105809.0
2023-03-08 14:30:00,64.86,64.87,64.7,64.74,90321.0,59.741,59.7502,59.5936,59.6304,90321.0
2023-03-08 15:00:00,64.74,64.87,64.67,64.73,135656.0,59.6304,59.7502,59.566,59.6212,135656.0
2023-03-08 15:30:00,64.73,64.91,64.69,64.73,606980.0,59.6212,59.787,59.5844,59.6212,606980.0
2023-03-09 09:30:00,64.92,65.29,64.9,65.0,228257.0,59.7962,60.137,59.7778,59.8699,228257.0
2023-03-09 10:00:00,65.01,65.04,64.82,64.96,80079.0,59.8791,59.9068,59.7041,59.8331,80079.0
2023-03-09 10:30:00,64.98,65.15,64.98,65.04,96315.0,59.8515,60.0081,59.8515,59.9068,96315.0
2023-03-09 11:00:00,65.05,65.08,64.89,65.0,61285.0,59.916,59.9436,59.7686,59.8699,61285.0
2023-03-09 11:30:00,65.03,65.3,65.03,65.3,78292.0,59.8976,60.1462,59.8976,60.1462,78292.0
2023-03-09 12:00:00,65.3,65.72,65.2,65.71,163711.0,60.1462,60.5331,60.0541,60.5239,163711.0
2023-03-09 12:30:00,65.72,65.91,65.67,65.69,165522.0,60.5331,60.7081,60.487,60.5055,165522.0
2023-03-09 13:00:00,65.68,65.78,65.5,65.6,144109.0,60.4963,60.5884,60.3305,60.4226,144109.0
2023-03-09 13:30:00,65.58,65.65,65.46,65.51,169234.0,60.4041,60.4686,60.2936,60.3397,169234.0
2023-03-09 14:00:00,65.51,65.51,65.01,65.03,138271.0,60.3397,60.3397,59.8791,59.8976,138271.0
2023-03-09 14:30:00,65.02,65.03,64.64,64.66,166863.0,59.8883,59.8976,59.5383,59.5568,166863.0
2023-03-09 15:00:00,64.66,64.71,64.42,64.58,174980.0,59.5568,59.6028,59.3357,59.4831,174980.0
2023-03-09 15:30:00,64.57,64.81,64.51,64.56,581527.0,59.4739,59.6949,59.4186,59.4647,581527.0
2023-03-10 09:30:00,64.81,64.9,64.28,64.45,178867.0,59.6949,59.7778,59.2067,59.3633,178867.0
2023-03-10 10:00:00,64.43,64.49,63.92,63.98,179389.0,59.3449,59.4002,58.8752,58.9304,179389.0
2023-03-10 10:30:00,63.97,64.54,63.96,64.52,138498.0,58.9212,59.4462,58.912,59.4278,138498.0
2023-03-10 11:00:00,64.52,64.81,64.38,64.77,111659.0,59.4278,59.6949,59.2989,59.6581,111659.0
2023-03-10 11:30:00,64.79,64.89,64.4,64.44,181487.0,59.6765,59.7686,59.3173,59.3541,181487.0
2023-03-10 12:00:00,64.44,64.48,64.16,64.24,226771.0,59.3541,59.391,59.0962,59.1699,226771.0
2023-03-10 12:30:00,64.25,64.48,64.2,64.27,103763.0,59.1791,59.391,59.1331,59.1975,103763.0
2023-03-10 13:00:00,64.26,64.38,63.84,63.95,198639.0,59.1883,59.2989,58.8015,58.9028,198639.0
2023-03-10 13:30:00,63.97,63.98,63.63,63.72,179370.0,58.9212,58.9304,58.6081,58.6909,179370.0
2023-03-10 14:00:00,63.72,64.24,63.72,63.86,128500.0,58.6909,59.1699,58.6909,58.8199,128500.0
2023-03-10 14:30:00,63.87,64.4,63.86,64.3,125957.0,58.8291,59.3173,58.8199,59.2252,125957.0
2023-03-10 15:00:00,64.29,64.4,64.1,64.2,154172.0,59.216,59.3173,59.041,59.1331,154172.0
2023-03-10 15:30:00,64.21,64.25,63.73,63.94,464928.0,59.1423,59.1791,58.7002,58.8936,464928.0
2023-03-13 09:30:00,63.79,65.54,63.79,65.5,298655.0,58.7554,60.3673,58.7554,60.3305,298655.0
2023-03-13 10:00:00,65.51,66.15,65.38,66.0,538867.0,60.3397,60.9292,60.2199,60.791,538867.0
2023-03-13 10:30:00,66.01,66.59,65.94,66.53,362079.0,60.8002,61.3344,60.7357,61.2792,362079.0
2023-03-13 11:00:00,66.57,66.78,66.23,66.53,323506.0,61.316,61.5094,61.0028,61.2792,323506.0
2023-03-13 11:30:00,66.54,66.56,65.61,66.0,324364.0,61.2884,61.3068,60.4318,60.791,324364.0
2023-03-13 12:00:00,65.98,66.27,65.81,66.04,207444.0,60.7726,61.0397,60.616,60.8278,207444.0
2023-03-13 12:30:00,66.06,66.06,65.52,65.81,176650.0,60.8463,60.8463,60.3489,60.616,176650.0
2023-03-13 13:00:00,65.85,65.85,65.43,65.66,147919.0,60.6528,60.6528,60.266,60.4778,147919.0
2023-03-13 13:30:00,65.66,66.03,65.55,65.95,196583.0,60.4778,60.8186,60.3765,60.7449,196583.0
2023-03-13 14:00:00,65.95,66.09,65.52,65.6,216481.0,60.7449,60.8739,60.3489,60.4226,216481.0
2023-03-13 14:30:00,65.62,65.77,65.47,65.52,181928.0,60.441,60.5792,60.3028,60.3489,181928.0
2023-03-13 15:00:00,65.51,65.59,65.01,65.1,198848.0,60.3397,60.4134,59.8791,59.962,198848.0
2023-03-13 15:30:00,65.1,65.35,65.09,65.16,485311.0,59.962,60.1923,59.9528,60.0173,485311.0
2023-03-14 09:30:00,65.62,65.93,65.43,65.6,151000.0,60.441,60.7265,60.266,60.4226,151000.0
2023-03-14 10:00:00,65.59,66.07,65.56,65.92,162543.0,60.4134,60.8555,60.3857,60.7173,162543.0
2023-03-14 10:30:00,65.94,66.04,65.81,66.02,160953.0,60.7357,60.8278,60.616,60.8094,160953.0
2023-03-14 11:00:00,66.03,66.39,66.01,66.12,181956.0,60.8186,61.1502,60.8002,60.9015,181956.0
2023-03-14 11:30:00,66.12,66.23,66.1,66.15,101514.0,60.9015,61.0028,60.8831,60.9292,101514.0
2023-03-14 12:00:00,66.15,66.2,66.04,66.05,120386.0,60.9292,60.9752,60.8278,60.8371,120386.0
2023-03-14 12:30:00,66.06,66.2,66.02,66.03,106531.0,60.8463,60.9752,60.8094,60.8186,106531.0
2023-03-14 13:00:00,66.02,66.06,65.51,65.6,336172.0,60.8094,60.8463,60.3397,60.4226,336172.0
2023-03-14 13:30:00,65.57,65.72,65.45,65.55,169932.0,60.3949,60.5331,60.2844,60.3765,169932.0
2023-03-14 14:00:00,65.55,65.76,65.47,65.73,222041.0,60.3765,60.5699,60.3028,60.5423,222041.0
2023-03-14 14:30:00,65.72,65.93,65.71,65.72,140205.0,60.5331,60.7265,60.5239,60.5331,140205.0
2023-03-14 15:00:00,65.73,65.86,65.56,65.69,196747.0,60.5423,60.662,60.3857,60.5055,196747.0
2023-03-14 15:30:00,65.69,66.26,65.67,66.17,682643.0,60.5055,61.0305,60.487,60.9476,682643.0
2023-03-15 09:30:00,66.04,66.94,65.83,66.61,400892.0,60.8278,61.6568,60.6344,61.3529,400892.0
2023-03-15 10:00:00,66.6,67.21,66.39,66.88,369609.0,61.3436,61.9055,61.1502,61.6015,369609.0
2023-03-15 10:30:00,66.9,67.6,66.86,67.53,355205.0,61.62,62.2647,61.5831,62.2002,355205.0
2023-03-15 11:00:00,67.53,67.68,67.09,67.21,204863.0,62.2002,62.3384,61.795,61.9055,204863.0
2023-03-15 11:30:00,67.22,67.36,67.1,67.27,240369.0,61.9147,62.0437,61.8042,61.9608,240369.0
2023-03-15 12:00:00,67.26,67.54,67.18,67.54,219717.0,61.9516,62.2095,61.8779,62.2095,219717.0
2023-03-15 12:30:00,67.55,67.73,67.25,67.27,179624.0,62.2187,62.3845,61.9423,61.9608,179624.0
2023-03-15 13:00:00,67.25,67.56,67.19,67.54,166498.0,61.9423,62.2279,61.8871,62.2095,166498.0
2023-03-15 13:30:00,67.52,67.52,67.18,67.45,117212.0,62.191,62.191,61.8779,62.1266,117212.0
2023-03-15 14:00:00,67.45,68.03,67.29,67.78,297344.0,62.1266,62.6608,61.9792,62.4305,297344.0
2023-03-15 14:30:00,67.8,67.9,67.35,67.49,332736.0,62.4489,62.541,62.0345,62.1634,332736.0
2023-03-15 15:00:00,67.52,67.69,67.26,67.62,306920.0,62.191,62.3476,61.9516,62.2831,306920.0
2023-03-15 15:30:00,67.6,67.67,67.29,67.67,821635.0,62.2647,62.3292,61.9792,62.3292,821635.0
2023-03-16 09:30:00,67.4,67.84,67.31,67.67,252923.0,62.0805,62.4858,61.9976,62.3292,252923.0
2023-03-16 10:00:00,67.67,67.88,67.37,67.86,325977.0,62.3292,62.5226,62.0529,62.5042,325977.0
2023-03-16 10:30:00,67.84,68.05,67.63,67.9,341317.0,62.4858,62.6792,62.2924,62.541,341317.0
2023-03-16 11:00:00,67.92,68.53,67.77,68.39,334906.0,62.5595,63.1213,62.4213,62.9924,334906.0
2023-03-16 11:30:00,68.39,68.64,68.17,68.19,344757.0,62.9924,63.2226,62.7897,62.8082,344757.0
2023-03-16 12:00:00,68.19,68.19,67.8,68.04,236200.0,62.8082,62.8082,62.4489,62.67,236200.0
2023-03-16 12:30:00,68.04,68.05,67.48,67.7,255616.0,62.67,62.6792,62.1542,62.3568,255616.0
2023-03-16 13:00:00,67.68,67.9,67.58,67.62,228378.0,62.3384,62.541,62.2463,62.2831,228378.0
2023-03-16 13:30:00,67.61,67.77,67.52,67.72,289648.0,62.2739,62.4213,62.191,62.3753,289648.0
2023-03-16 14:00:00,67.72,67.74,67.38,67.55,277579.0,62.3753,62.3937,62.0621,62.2187,277579.0
2023-03-16 14:30:00,67.55,68.03,67.4,68.02,226055.0,62.2187,62.6608,62.0805,62.6516,226055.0
2023-03-16 15:00:00,68.03,68.09,67.78,67.97,386513.0,62.6608,62.716,62.4305,62.6055,386513.0
2023-03-16 15:30:00,67.96,68.21,67.87,68.14,1015624.0,62.5963,62.8266,62.5134,62.7621,1015624.0
2023-03-17 09:30:00,69.0,69.05,67.93,68.01,2399115.0,63.5542,63.6003,62.5687,62.6424,2399115.0
2023-03-17 10:00:00,68.02,68.17,67.35,67.48,286163.0,62.6516,62.7897,62.0345,62.1542,286163.0
2023-03-17 10:30:00,67.52,67.68,67.35,67.64,154432.0,62.191,62.3384,62.0345,62.3016,154432.0
2023-03-17 11:00:00,67.65,68.0,67.65,68.0,223518.0,62.3108,62.6332,62.3108,62.6332,223518.0
2023-03-17 11:30:00,67.99,68.31,67.93,68.01,156956.0,62.6239,62.9187,62.5687,62.6424,156956.0
2023-03-17 12:00:00,68.0,68.21,67.92,68.18,150380.0,62.6332,62.8266,62.5595,62.7989,150380.0
2023-03-17 12:30:00,68.17,68.27,67.94,67.98,247214.0,62.7897,62.8818,62.5779,62.6147,247214.0
2023-03-17 13:00:00,68.0,68.08,67.73,68.0,225076.0,62.6332,62.7068,62.3845,62.6332,225076.0
2023-03-17 13:30:00,68.0,68.11,67.79,67.95,389840.0,62.6332,62.7345,62.4397,62.5871,389840.0
2023-03-17 14:00:00,67.96,68.01,67.35,67.52,252090.0,62.5963,62.6424,62.0345,62.191,252090.0
2023-03-17 14:30:00,67.52,67.84,67.52,67.75,186524.0,62.191,62.4858,62.191,62.4029,186524.0
2023-03-17 15:00:00,67.76,68.04,67.68,67.95,231105.0,62.4121,62.67,62.3384,62.5871,231105.0
2023-03-17 15:30:00,67.96,68.04,67.69,67.88,1028701.0,62.5963,62.67,62.3476,62.5226,1028701.0
2023-03-20 09:30:00,68.0,68.71,67.92,68.56,323921.0,62.6332,63.2871,62.5595,63.149,323921.0
2023-03-20 10:00:00,68.57,68.69,68.15,68.29,261752.0,63.1582,63.2687,62.7713,62.9003,261752.0
2023-03-20 10:30:00,68.28,68.41,68.07,68.38,165734.0,62.8911,63.0108,62.6976,62.9832,165734.0
2023-03-20 11:00:00,68.37,68.55,68.21,68.33,326106.0,62.9739,63.1397,62.8266,62.9371,326106.0
2023-03-20 11:30:00,68.34,68.4,68.08,68.39,188378.0,62.9463,63.0016,62.7068,62.9924,188378.0
2023-03-20 12:00:00,68.4,68.54,68.09,68.18,178390.0,63.0016,63.1305,62.716,62.7989,178390.0
2023-03-20 12:30:00,68.17,68.5,68.12,68.45,113865.0,62.7897,63.0937,62.7437,63.0476,113865.0
2023-03-20 13:00:00,68.43,68.65,68.41,68.62,117259.0,63.0292,63.2319,63.0108,63.2042,117259.0
2023-03-20 13:30:00,68.61,68.63,68.26,68.27,130665.0,63.195,63.2134,62.8726,62.8818,130665.0
2023-03-20 14:00:00,68.28,68.31,68.11,68.23,189808.0,62.8911,62.9187,62.7345,62.845,189808.0
2023-03-20 14:30:00,68.24,68.36,68.1,68.31,330276.0,62.8542,62.9647,62.7253,62.9187,330276.0
2023-03-20 15:00:00,68.31,68.46,68.27,68.43,276879.0,62.9187,63.0568,62.8818,63.0292,276879.0
2023-03-20 15:30:00,68.43,70.08,68.38,68.56,1426253.0,63.0292,64.549,62.9832,63.149,1426253.0
2023-03-21 09:30:00,68.45,68.61,67.62,67.63,342186.0,63.0476,63.195,62.2831,62.2924,342186.0
2023-03-21 10:00:00,67.63,67.64,67.04,67.12,490044.0,62.2924,62.3016,61.7489,61.8226,490044.0
2023-03-21 10:30:00,67.12,67.48,66.88,67.45,426022.0,61.8226,62.1542,61.6015,62.1266,426022.0
2023-03-21 11:00:00,67.44,67.83,67.42,67.56,169323.0,62.1173,62.4766,62.0989,62.2279,169323.0
2023-03-21 11:30:00,67.54,67.54,66.68,66.74,275663.0,62.2095,62.2095,61.4173,61.4726,275663.0
2023-03-21 12:00:00,66.75,66.86,66.57,66.65,228860.0,61.4818,61.5831,61.316,61.3897,228860.0
2023-03-21 12:30:00,66.65,66.83,66.5,66.58,308853.0,61.3897,61.5555,61.2515,61.3252,308853.0
2023-03-21 13:00:00,66.58,66.6,66.23,66.41,176566.0,61.3252,61.3436,61.0028,61.1686,176566.0
2023-03-21 13:30:00,66.41,66.67,66.34,66.66,186283.0,61.1686,61.4081,61.1042,61.3989,186283.0
2023-03-21 14:00:00,66.67,67.31,66.67,67.31,280024.0,61.4081,61.9976,61.4081,61.9976,280024.0
2023-03-21 14:30:00,67.31,67.34,67.17,67.22,133047.0,61.9976,62.0252,61.8687,61.9147,133047.0
2023-03-21 15:00:00,67.23,67.25,66.98,67.02,308173.0,61.9239,61.9423,61.6937,61.7305,308173.0
2023-03-21 15:30:00,67.03,67.27,66.93,67.11,706768.0,61.7397,61.9608,61.6476,61.8134,706768.0
2023-03-22 09:30:00,66.98,67.13,66.84,67.04,266473.0,61.6937,61.8318,61.5647,61.7489,266473.0
2023-03-22 10:00:00,67.03,67.34,66.99,67.33,197396.0,61.7397,62.0252,61.7029,62.016,197396.0
2023-03-22 10:30:00,67.33,67.53,67.16,67.17,153816.0,62.016,62.2002,61.8594,61.8687,153816.0
2023-03-22 11:00:00,67.18,67.24,66.8,66.91,433593.0,61.8779,61.9331,61.5279,61.6292,433593.0
2023-03-22 11:30:00,66.92,67.09,66.85,66.98,165950.0,61.6384,61.795,61.5739,61.6937,165950.0
2023-03-22 12:00:00,66.98,67.18,66.96,67.16,269301.0,61.6937,61.8779,61.6752,61.8594,269301.0
2023-03-22 12:30:00,67.16,67.19,67.0,67.02,126377.0,61.8594,61.8871,61.7121,61.7305,126377.0
2023-03-22 13:00:00,67.01,67.07,66.87,67.04,114204.0,61.7213,61.7766,61.5923,61.7489,114204.0
2023-03-22 13:30:00,67.05,67.1,66.93,66.94,160890.0,61.7581,61.8042,61.6476,61.6568,160890.0
2023-03-22 14:00:00,66.95,67.47,66.92,67.29,339476.0,61.666,62.145,61.6384,61.9792,339476.0
2023-03-22 14:30:00,67.28,68.18,67.18,67.41,679719.0,61.97,62.7989,61.8779,62.0897,679719.0
2023-03-22 15:00:00,67.39,67.59,67.17,67.49,436977.0,62.0713,62.2555,61.8687,62.1634,436977.0
2023-03-22 15:30:00,67.49,67.54,66.7,66.7,1316412.0,62.1634,62.2095,61.4358,61.4358,1316412.0
2023-03-23 09:30:00,66.71,66.97,66.4,66.88,258663.0,61.445,61.6844,61.1594,61.6015,258663.0
2023-03-23 10:00:00,66.88,67.05,66.72,66.88,213748.0,61.6015,61.7581,61.4542,61.6015,213748.0
2023-03-23 10:30:00,66.88,67.18,66.79,67.04,166909.0,61.6015,61.8779,61.5186,61.7489,166909.0
2023-03-23 11:00:00,67.06,67.22,67.02,67.07,132451.0,61.7673,61.9147,61.7305,61.7766,132451.0
2023-03-23 11:30:00,67.09,67.42,67.08,67.29,122608.0,61.795,62.0989,61.7858,61.9792,122608.0
2023-03-23 12:00:00,67.29,67.39,67.19,67.3,146516.0,61.9792,62.0713,61.8871,61.9884,146516.0
2023-03-23 12:30:00,67.31,67.36,67.04,67.13,129316.0,61.9976,62.0437,61.7489,61.8318,129316.0
2023-03-23 13:00:00,67.11,67.17,66.88,66.99,148090.0,61.8134,61.8687,61.6015,61.7029,148090.0
2023-03-23 13:30:00,66.98,67.02,66.79,66.91,132436.0,61.6937,61.7305,61.5186,61.6292,132436.0
2023-03-23 14:00:00,66.9,67.04,66.72,66.72,178473.0,61.62,61.7489,61.4542,61.4542,178473.0
2023-03-23 14:30:00,66.7,66.75,66.3,66.5,363002.0,61.4358,61.4818,61.0673,61.2515,363002.0
2023-03-23 15:00:00,66.52,66.91,66.06,66.15,308586.0,61.27,61.6292,60.8463,60.9292,308586.0
2023-03-23 15:30:00,66.14,66.55,66.08,66.31,537628.0,60.92,61.2976,60.8647,61.0765,537628.0
2023-03-24 09:30:00,66.52,67.46,66.42,67.12,254704.0,61.27,62.1358,61.1779,61.8226,254704.0
2023-03-24 10:00:00,67.12,67.5,66.95,67.42,213942.0,61.8226,62.1726,61.666,62.0989,213942.0
2023-03-24 10:30:00,67.42,67.53,67.14,67.23,190456.0,62.0989,62.2002,61.841,61.9239,190456.0
2023-03-24 11:00:00,67.26,67.35,66.9,67.21,335185.0,61.9516,62.0345,61.62,61.9055,335185.0
2023-03-24 11:30:00,67.19,67.45,67.07,67.28,174203.0,61.8871,62.1266,61.7766,61.97,174203.0
2023-03-24 12:00:00,67.28,67.44,67.14,67.43,185358.0,61.97,62.1173,61.841,62.1081,185358.0
2023-03-24 12:30:00,67.44,67.94,67.43,67.88,154455.0,62.1173,62.5779,62.1081,62.5226,154455.0
2023-03-24 13:00:00,67.89,67.99,67.8,67.8,132053.0,62.5318,62.6239,62.4489,62.4489,132053.0
2023-03-24 13:30:00,67.81,67.91,67.75,67.81,117852.0,62.4581,62.5503,62.4029,62.4581,117852.0
2023-03-24 14:00:00,67.82,68.03,67.74,68.02,177459.0,62.4674,62.6608,62.3937,62.6516,177459.0
2023-03-24 14:30:00,68.02,68.25,68.02,68.16,169863.0,62.6516,62.8634,62.6516,62.7805,169863.0
2023-03-24 15:00:00,68.16,68.41,68.03,68.39,286542.0,62.7805,63.0108,62.6608,62.9924,286542.0
2023-03-24 15:30:00,68.4,68.6,68.34,68.6,835447.0,63.0016,63.1858,62.9463,63.1858,835447.0
2023-03-27 09:30:00,68.86,69.13,68.28,68.57,246449.0,63.4253,63.674,62.8911,63.1582,246449.0
2023-03-27 10:00:00,68.57,68.6,68.32,68.5,191523.0,63.1582,63.1858,62.9279,63.0937,191523.0
2023-03-27 10:30:00,68.48,68.62,68.33,68.52,153042.0,63.0753,63.2042,62.9371,63.1121,153042.0
2023-03-27 11:00:00,68.49,68.6,68.39,68.58,98138.0,63.0845,63.1858,62.9924,63.1674,98138.0
2023-03-27 11:30:00,68.58,68.7,68.53,68.6,101441.0,63.1674,63.2779,63.1213,63.1858,101441.0
2023-03-27 12:00:00,68.6,68.74,68.47,68.52,83271.0,63.1858,63.3147,63.0661,63.1121,83271.0
2023-03-27 12:30:00,68.52,68.68,68.52,68.59,70504.0,63.1121,63.2595,63.1121,63.1766,70504.0
2023-03-27 13:00:00,68.58,68.81,68.57,68.8,161676.0,63.1674,63.3792,63.1582,63.37,161676.0
2023-03-27 13:30:00,68.81,68.85,68.65,68.7,156115.0,63.3792,63.4161,63.2319,63.2779,156115.0
2023-03-27 14:00:00,68.71,68.76,68.6,68.62,95804.0,63.2871,63.3332,63.1858,63.2042,95804.0
2023-03-27 14:30:00,68.62,68.66,68.28,68.36,142474.0,63.2042,63.2411,62.8911,62.9647,142474.0
2023-03-27 15:00:00,68.36,68.41,68.11,68.4,192144.0,62.9647,63.0108,62.7345,63.0016,192144.0
2023-03-27 15:30:00,68.4,68.43,68.05,68.25,642784.0,63.0016,63.0292,62.6792,62.8634,642784.0
2023-03-28 09:30:00,68.2,68.76,68.02,68.48,438953.0,62.8174,63.3332,62.6516,63.0753,438953.0
2023-03-28 10:00:00,68.47,68.67,68.4,68.46,369645.0,63.0661,63.2503,63.0016,63.0568,369645.0
2023-03-28 10:30:00,68.46,68.55,68.28,68.45,206807.0,63.0568,63.1397,62.8911,63.0476,206807.0
2023-03-28 11:00:00,68.45,68.9,68.41,68.83,168460.0,63.0476,63.4621,63.0108,63.3976,168460.0
2023-03-28 11:30:00,68.83,68.96,68.79,68.88,392018.0,63.3976,63.5174,63.3608,63.4437,392018.0
2023-03-28 12:00:00,68.88,68.97,68.82,68.83,142040.0,63.4437,63.5266,63.3884,63.3976,142040.0
2023-03-28 12:30:00,68.84,68.92,68.62,68.63,298134.0,63.4069,63.4805,63.2042,63.2134,298134.0
2023-03-28 13:00:00,68.63,68.69,68.49,68.5,257597.0,63.2134,63.2687,63.0845,63.0937,257597.0
2023-03-28 13:30:00,68.5,68.51,68.11,68.16,212347.0,63.0937,63.1029,62.7345,62.7805,212347.0
2023-03-28 14:00:00,68.15,68.18,68.04,68.12,253554.0,62.7713,62.7989,62.67,62.7437,253554.0
2023-03-28 14:30:00,68.11,68.29,68.08,68.22,183562.0,62.7345,62.9003,62.7068,62.8358,183562.0
2023-03-28 15:00:00,68.21,68.26,68.1,68.17,330462.0,62.8266,62.8726,62.7253,62.7897,330462.0
2023-03-28 15:30:00,68.16,68.42,68.14,68.39,577737.0,62.7805,63.02,62.7621,62.9924,577737.0
2023-03-29 09:30:00,68.64,69.36,68.64,69.21,361488.0,63.2226,63.8858,63.2226,63.7477,361488.0
2023-03-29 10:00:00,69.21,69.34,68.94,69.13,349513.0,63.7477,63.8674,63.499,63.674,349513.0
2023-03-29 10:30:00,69.13,69.35,69.1,69.2,178307.0,63.674,63.8766,63.6463,63.7384,178307.0
2023-03-29 11:00:00,69.19,69.54,69.15,69.31,169720.0,63.7292,64.0516,63.6924,63.8398,169720.0
2023-03-29 11:30:00,69.34,69.57,69.25,69.51,160432.0,63.8674,64.0792,63.7845,64.024,160432.0
2023-03-29 12:00:00,69.51,69.54,69.3,69.39,249428.0,64.024,64.0516,63.8306,63.9134,249428.0
2023-03-29 12:30:00,69.39,69.44,69.29,69.37,146573.0,63.9134,63.9595,63.8213,63.895,146573.0
2023-03-29 13:00:00,69.37,69.58,69.32,69.52,233434.0,63.895,64.0885,63.849,64.0332,233434.0
2023-03-29 13:30:00,69.5,69.54,69.13,69.14,124634.0,64.0148,64.0516,63.674,63.6832,124634.0
2023-03-29 14:00:00,69.14,69.38,69.07,69.38,87503.0,63.6832,63.9042,63.6187,63.9042,87503.0
2023-03-29 14:30:00,69.38,69.43,69.27,69.41,125326.0,63.9042,63.9503,63.8029,63.9319,125326.0
2023-03-29 15:00:00,69.41,69.48,69.28,69.34,152723.0,63.9319,63.9963,63.8121,63.8674,152723.0
2023-03-29 15:30:00,69.33,69.39,69.19,69.35,513573.0,63.8582,63.9134,63.7292,63.8766,513573.0
2023-03-30 09:30:00,69.42,69.76,69.4,69.71,207009.0,63.9411,64.2542,63.9227,64.2082,207009.0
2023-03-30 10:00:00,69.71,69.73,69.5,69.65,130311.0,64.2082,64.2266,64.0148,64.1529,130311.0
2023-03-30 10:30:00,69.66,69.69,69.39,69.4,145033.0,64.1621,64.1898,63.9134,63.9227,145033.0
2023-03-30 11:00:00,69.39,69.41,69.2,69.38,580938.0,63.9134,63.9319,63.7384,63.9042,580938.0
2023-03-30 11:30:00,69.38,69.45,69.05,69.23,207295.0,63.9042,63.9687,63.6003,63.7661,207295.0
2023-03-30 12:00:00,69.22,69.44,69.14,69.22,80820.0,63.7569,63.9595,63.6832,63.7569,80820.0
2023-03-30 12:30:00,69.21,69.21,69.05,69.11,115954.0,63.7477,63.7477,63.6003,63.6555,115954.0
2023-03-30 13:00:00,69.11,69.19,68.84,69.05,206690.0,63.6555,63.7292,63.4069,63.6003,206690.0
2023-03-30 13:30:00,69.05,69.11,68.91,69.09,148445.0,63.6003,63.6555,63.4713,63.6371,148445.0
2023-03-30 14:00:00,69.09,69.28,69.08,69.25,101096.0,63.6371,63.8121,63.6279,63.7845,101096.0
2023-03-30 14:30:00,69.26,69.4,69.15,69.2,132432.0,63.7937,63.9227,63.6924,63.7384,132432.0
2023-03-30 15:00:00,69.19,69.23,69.04,69.14,114686.0,63.7292,63.7661,63.5911,63.6832,114686.0
2023-03-30 15:30:00,69.13,69.2,69.01,69.05,569256.0,63.674,63.7384,63.5634,63.6003,569256.0
2023-03-31 09:30:00,69.2,69.31,68.89,69.19,354588.0,63.7384,63.8398,63.4529,63.7292,354588.0
2023-03-31 10:00:00,69.19,69.39,69.15,69.17,269672.0,63.7292,63.9134,63.6924,63.7108,269672.0
2023-03-31 10:30:00,69.17,69.19,68.83,68.86,165869.0,63.7108,63.7292,63.3976,63.4253,165869.0
2023-03-31 11:00:00,68.87,69.18,68.85,68.99,121779.0,63.4345,63.72,63.4161,63.545,121779.0
2023-03-31 11:30:00,68.99,69.12,68.99,69.02,89308.0,63.545,63.6648,63.545,63.5726,89308.0
2023-03-31 12:00:00,69.03,69.08,68.95,69.03,133469.0,63.5819,63.6279,63.5082,63.5819,133469.0
2023-03-31 12:30:00,69.03,69.05,68.86,68.9,76531.0,63.5819,63.6003,63.4253,63.4621,76531.0
2023-03-31 13:00:00,68.9,69.05,68.89,69.02,235075.0,63.4621,63.6003,63.4529,63.5726,235075.0
2023-03-31 13:30:00,69.02,69.05,68.76,68.9,94950.0,63.5726,63.6003,63.3332,63.4621,94950.0
2023-03-31 14:00:00,68.91,69.13,68.88,69.1,192039.0,63.4713,63.674,63.4437,63.6463,192039.0
2023-03-31 14:30:00,69.11,69.38,69.06,69.23,103868.0,63.6555,63.9042,63.6095,63.7661,103868.0
2023-03-31 15:00:00,69.22,69.57,69.09,69.44,309106.0,63.7569,64.0792,63.6371,63.9595,309106.0
2023-03-31 15:30:00,69.44,69.61,69.26,69.58,765017.0,63.9595,64.1161,63.7937,64.0885,765017.0
2023-04-03 09:30:00,69.14,69.22,68.25,68.98,471342.0,63.6832,63.7569,62.8634,63.5358,471342.0
2023-04-03 10:00:00,68.96,69.52,68.9,69.38,210743.0,63.5174,64.0332,63.4621,63.9042,210743.0
2023-04-03 10:30:00,69.38,69.62,69.23,69.28,184200.0,63.9042,64.1253,63.7661,63.8121,184200.0
2023-04-03 11:00:00,69.29,69.48,69.2,69.27,210099.0,63.8213,63.9963,63.7384,63.8029,210099.0
2023-04-03 11:30:00,69.27,69.49,69.25,69.45,97702.0,63.8029,64.0056,63.7845,63.9687,97702.0
2023-04-03 12:00:00,69.46,69.63,69.43,69.61,95897.0,63.9779,64.1345,63.9503,64.1161,95897.0
2023-04-03 12:30:00,69.59,69.59,69.33,69.38,70543.0,64.0977,64.0977,63.8582,63.9042,70543.0
2023-04-03 13:00:00,69.38,69.5,69.33,69.39,83209.0,63.9042,64.0148,63.8582,63.9134,83209.0
2023-04-03 13:30:00,69.38,69.42,69.3,69.37,106713.0,63.9042,63.9411,63.8306,63.895,106713.0
2023-04-03 14:00:00,69.38,69.58,69.33,69.44,106976.0,63.9042,64.0885,63.8582,63.9595,106976.0
2023-04-03 14:30:00,69.44,69.52,69.21,69.23,123647.0,63.9595,64.0332,63.7477,63.7661,123647.0
2023-04-03 15:00:00,69.23,69.33,69.14,69.27,226244.0,63.7661,63.8582,63.6832,63.8029,226244.0
2023-04-03 15:30:00,69.27,69.31,68.94,68.96,450491.0,63.8029,63.8398,63.499,63.5174,450491.0
2023-04-04 09:30:00,69.13,69.22,68.72,68.83,172028.0,63.674,63.7569,63.2963,63.3976,172028.0
2023-04-04 10:00:00,68.84,69.45,68.84,69.14,144201.0,63.4069,63.9687,63.4069,63.6832,144201.0
2023-04-04 10:30:00,69.13,69.32,69.1,69.23,101184.0,63.674,63.849,63.6463,63.7661,101184.0
2023-04-04 11:00:00,69.23,69.3,69.05,69.24,91086.0,63.7661,63.8306,63.6003,63.7753,91086.0
2023-04-04 11:30:00,69.25,69.62,69.21,69.44,144405.0,63.7845,64.1253,63.7477,63.9595,144405.0
2023-04-04 12:00:00,69.43,69.57,69.34,69.43,83146.0,63.9503,64.0792,63.8674,63.9503,83146.0
2023-04-04 12:30:00,69.45,69.51,69.36,69.42,71096.0,63.9687,64.024,63.8858,63.9411,71096.0
2023-04-04 13:00:00,69.42,69.55,69.37,69.43,105956.0,63.9411,64.0608,63.895,63.9503,105956.0
2023-04-04 13:30:00,69.44,69.53,69.32,69.47,91543.0,63.9595,64.0424,63.849,63.9871,91543.0
2023-04-04 14:00:00,69.46,69.54,69.19,69.35,66941.0,63.9779,64.0516,63.7292,63.8766,66941.0
2023-04-04 14:30:00,69.34,69.49,69.2,69.45,75825.0,63.8674,64.0056,63.7384,63.9687,75825.0
2023-04-04 15:00:00,69.44,69.62,69.43,69.49,130368.0,63.9595,64.1253,63.9503,64.0056,130368.0
2023-04-04 15:30:00,69.5,69.66,69.42,69.65,586048.0,64.0148,64.1621,63.9411,64.1529,586048.0
2023-04-05 09:30:00,70.0,70.81,69.77,70.51,346400.0,64.4753,65.2214,64.2635,64.9451,346400.0
2023-04-05 10:00:00,70.51,70.7,70.31,70.56,187908.0,64.9451,65.1201,64.7608,64.9911,187908.0
2023-04-05 10:30:00,70.57,70.89,70.51,70.73,114782.0,65.0003,65.2951,64.9451,65.1477,114782.0
2023-04-05 11:00:00,70.73,71.42,70.62,71.15,499596.0,65.1477,65.7832,65.0464,65.5345,499596.0
2023-04-05 11:30:00,71.15,71.56,71.0,71.29,355457.0,65.5345,65.9122,65.3964,65.6635,355457.0
2023-04-05 12:00:00,71.3,71.38,71.14,71.19,174165.0,65.6727,65.7464,65.5253,65.5714,174165.0
2023-04-05 12:30:00,71.19,71.29,71.1,71.18,122809.0,65.5714,65.6635,65.4885,65.5622,122809.0
2023-04-05 13:00:00,71.17,71.46,71.12,71.45,108990.0,65.553,65.8201,65.5069,65.8109,108990.0
2023-04-05 13:30:00,71.46,71.51,71.36,71.49,124463.0,65.8201,65.8661,65.728,65.8477,124463.0
2023-04-05 14:00:00,71.49,71.55,71.25,71.28,146668.0,65.8477,65.903,65.6266,65.6543,146668.0
2023-04-05 14:30:00,71.29,71.53,71.25,71.48,179381.0,65.6635,65.8845,65.6266,65.8385,179381.0
2023-04-05 15:00:00,71.48,71.63,71.4,71.57,194377.0,65.8385,65.9767,65.7648,65.9214,194377.0
2023-04-05 15:30:00,71.58,71.67,71.43,71.49,633919.0,65.9306,66.0135,65.7924,65.8477,633919.0
2023-04-06 09:30:00,71.91,72.55,71.8,72.29,548867.0,66.2346,66.824,66.1332,66.5846,548867.0
2023-04-06 10:00:00,72.28,72.28,71.74,71.94,266804.0,66.5754,66.5754,66.078,66.2622,266804.0
2023-04-06 10:30:00,71.95,72.21,71.84,71.97,178363.0,66.2714,66.5109,66.1701,66.2898,178363.0
2023-04-06 11:00:00,71.96,71.96,71.69,71.91,168367.0,66.2806,66.2806,66.0319,66.2346,168367.0
2023-04-06 11:30:00,71.92,72.12,71.86,72.12,213722.0,66.2438,66.428,66.1885,66.428,213722.0
2023-04-06 12:00:00,72.12,72.17,71.88,71.97,173868.0,66.428,66.474,66.2069,66.2898,173868.0
2023-04-06 12:30:00,71.96,72.31,71.94,72.31,137568.0,66.2806,66.603,66.2622,66.603,137568.0
2023-04-06 13:00:00,72.31,72.33,71.95,72.01,120782.0,66.603,66.6214,66.2714,66.3267,120782.0
2023-04-06 13:30:00,72.02,72.07,71.79,71.81,147879.0,66.3359,66.3819,66.124,66.1425,147879.0
2023-04-06 14:00:00,71.8,71.99,71.67,71.89,130274.0,66.1332,66.3082,66.0135,66.2161,130274.0
2023-04-06 14:30:00,71.9,71.96,71.72,71.93,131015.0,66.2253,66.2806,66.0596,66.253,131015.0
2023-04-06 15:00:00,71.95,72.01,71.75,71.87,131166.0,66.2714,66.3267,66.0872,66.1977,131166.0
2023-04-06 15:30:00,71.88,72.33,71.87,72.32,462886.0,66.2069,66.6214,66.1977,66.6122,462886.0
2023-04-10 09:30:00,71.89,71.89,71.14,71.44,216828.0,66.2161,66.2161,65.5253,65.8017,216828.0
2023-04-10 10:00:00,71.4,71.8,71.4,71.54,107107.0,65.7648,66.1332,65.7648,65.8938,107107.0
2023-04-10 10:30:00,71.52,71.52,71.3,71.45,73131.0,65.8753,65.8753,65.6727,65.8109,73131.0
2023-04-10 11:00:00,71.45,71.47,71.27,71.3,64804.0,65.8109,65.8293,65.6451,65.6727,64804.0
2023-04-10 11:30:00,71.3,71.57,71.29,71.54,99175.0,65.6727,65.9214,65.6635,65.8938,99175.0
2023-04-10 12:00:00,71.54,71.62,71.44,71.53,141369.0,65.8938,65.9674,65.8017,65.8845,141369.0
2023-04-10 12:30:00,71.53,71.97,71.51,71.95,97528.0,65.8845,66.2898,65.8661,66.2714,97528.0
2023-04-10 13:00:00,71.94,72.05,71.87,71.92,81036.0,66.2622,66.3635,66.1977,66.2438,81036.0
2023-04-10 13:30:00,71.92,72.05,71.84,71.99,76838.0,66.2438,66.3635,66.1701,66.3082,76838.0
2023-04-10 14:00:00,71.99,71.99,71.84,71.89,64131.0,66.3082,66.3082,66.1701,66.2161,64131.0
2023-04-10 14:30:00,71.89,71.93,71.8,71.82,99877.0,66.2161,66.253,66.1332,66.1517,99877.0
2023-04-10 15:00:00,71.82,72.0,71.81,71.85,207136.0,66.1517,66.3175,66.1425,66.1793,207136.0
2023-04-10 15:30:00,71.86,72.05,71.85,72.04,478820.0,66.1885,66.3635,66.1793,66.3543,478820.0
2023-04-11 09:30:00,72.02,72.03,71.61,71.99,129540.0,66.3359,66.3451,65.9582,66.3082,129540.0
2023-04-11 10:00:00,71.99,72.01,71.76,71.98,121328.0,66.3082,66.3267,66.0964,66.299,121328.0
2023-04-11 10:30:00,71.98,72.06,71.8,71.99,169198.0,66.299,66.3727,66.1332,66.3082,169198.0
2023-04-11 11:00:00,71.99,72.03,71.68,71.8,148809.0,66.3082,66.3451,66.0227,66.1332,148809.0
2023-04-11 11:30:00,71.81,71.85,71.41,71.46,177500.0,66.1425,66.1793,65.774,65.8201,177500.0
2023-04-11 12:00:00,71.45,71.65,71.39,71.56,213044.0,65.8109,65.9951,65.7556,65.9122,213044.0
2023-04-11 12:30:00,71.56,71.85,71.55,71.78,95917.0,65.9122,66.1793,65.903,66.1148,95917.0
2023-04-11 13:00:00,71.78,71.93,71.77,71.86,103721.0,66.1148,66.253,66.1056,66.1885,103721.0
2023-04-11 13:30:00,71.86,72.01,71.81,71.97,103305.0,66.1885,66.3267,66.1425,66.2898,103305.0
2023-04-11 14:00:00,71.98,72.08,71.89,71.9,110487.0,66.299,66.3911,66.2161,66.2253,110487.0
2023-04-11 14:30:00,71.9,72.04,71.9,71.94,97992.0,66.2253,66.3543,66.2253,66.2622,97992.0
2023-04-11 15:00:00,71.94,72.02,71.89,71.97,224915.0,66.2622,66.3359,66.2161,66.2898,224915.0
2023-04-11 15:30:00,71.97,72.14,71.8,71.83,472983.0,66.2898,66.4464,66.1332,66.1609,472983.0
2023-04-12 09:30:00,71.85,72.14,71.42,72.02,313718.0,66.1793,66.4464,65.7832,66.3359,313718.0
2023-04-12 10:00:00,72.03,72.26,71.79,71.98,199999.0,66.3451,66.5569,66.124,66.299,199999.0
2023-04-12 10:30:00,71.97,72.18,71.86,72.16,149068.0,66.2898,66.4832,66.1885,66.4648,149068.0
2023-04-12 11:00:00,72.15,72.32,71.86,71.97,137013.0,66.4556,66.6122,66.1885,66.2898,137013.0
2023-04-12 11:30:00,71.98,72.11,71.94,71.99,80268.0,66.299,66.4188,66.2622,66.3082,80268.0
2023-04-12 12:00:00,72.0,72.04,71.83,71.87,58708.0,66.3175,66.3543,66.1609,66.1977,58708.0
2023-04-12 12:30:00,71.87,72.03,71.87,71.95,47550.0,66.1977,66.3451,66.1977,66.2714,47550.0
2023-04-12 13:00:00,71.95,72.32,71.9,72.18,142249.0,66.2714,66.6122,66.2253,66.4832,142249.0
2023-04-12 13:30:00,72.18,72.62,72.18,72.4,274139.0,66.4832,66.8885,66.4832,66.6859,274139.0
2023-04-12 14:00:00,72.37,72.44,72.13,72.16,170834.0,66.6583,66.7227,66.4372,66.4648,170834.0
2023-04-12 14:30:00,72.16,72.16,71.78,71.93,132441.0,66.4648,66.4648,66.1148,66.253,132441.0
2023-04-12 15:00:00,71.94,72.05,71.89,71.94,196410.0,66.2622,66.3635,66.2161,66.2622,196410.0
2023-04-12 15:30:00,71.93,72.13,71.82,72.13,694763.0,66.253,66.4372,66.1517,66.4372,694763.0
2023-04-13 09:30:00,71.84,71.93,71.55,71.84,280645.0,66.1701,66.253,65.903,66.1701,280645.0
2023-04-13 10:00:00,71.82,72.11,71.75,71.81,223041.0,66.1517,66.4188,66.0872,66.1425,223041.0
2023-04-13 10:30:00,71.82,71.86,71.44,71.48,217605.0,66.1517,66.1885,65.8017,65.8385,217605.0
2023-04-13 11:00:00,71.47,71.51,70.9,71.23,163003.0,65.8293,65.8661,65.3043,65.6082,163003.0
2023-04-13 11:30:00,71.24,71.42,71.15,71.42,128252.0,65.6174,65.7832,65.5345,65.7832,128252.0
2023-04-13 12:00:00,71.42,71.61,71.27,71.52,109589.0,65.7832,65.9582,65.6451,65.8753,109589.0
2023-04-13 12:30:00,71.53,71.82,71.53,71.81,118267.0,65.8845,66.1517,65.8845,66.1425,118267.0
2023-04-13 13:00:00,71.82,72.0,71.78,71.98,88033.0,66.1517,66.3175,66.1148,66.299,88033.0
2023-04-13 13:30:00,71.99,72.13,71.96,72.12,140290.0,66.3082,66.4372,66.2806,66.428,140290.0
2023-04-13 14:00:00,72.11,72.26,72.09,72.23,101582.0,66.4188,66.5569,66.4004,66.5293,101582.0
2023-04-13 14:30:00,72.24,72.43,72.23,72.39,132911.0,66.5385,66.7135,66.5293,66.6767,132911.0
2023-04-13 15:00:00,72.41,72.45,72.27,72.35,138903.0,66.6951,66.7319,66.5661,66.6398,138903.0
2023-04-13 15:30:00,72.35,72.49,72.29,72.47,578741.0,66.6398,66.7688,66.5846,66.7504,578741.0
2023-04-14 09:30:00,71.97,72.33,71.75,72.09,280225.0,66.2898,66.6214,66.0872,66.4004,280225.0
2023-04-14 10:00:00,72.08,72.15,71.69,71.77,182926.0,66.3911,66.4556,66.0319,66.1056,182926.0
2023-04-14 10:30:00,71.79,72.25,71.76,72.17,307148.0,66.124,66.5477,66.0964,66.474,307148.0
2023-04-14 11:00:00,72.15,72.29,71.95,71.95,118025.0,66.4556,66.5846,66.2714,66.2714,118025.0
2023-04-14 11:30:00,71.96,72.17,71.91,72.14,102720.0,66.2806,66.474,66.2346,66.4464,102720.0
2023-04-14 12:00:00,72.15,72.2,71.97,72.03,105463.0,66.4556,66.5017,66.2898,66.3451,105463.0
2023-04-14 12:30:00,72.02,72.03,71.78,71.82,177433.0,66.3359,66.3451,66.1148,66.1517,177433.0
2023-04-14 13:00:00,71.81,72.06,71.78,71.95,71910.0,66.1425,66.3727,66.1148,66.2714,71910.0
2023-04-14 13:30:00,71.94,72.0,71.77,71.98,82037.0,66.2622,66.3175,66.1056,66.299,82037.0
2023-04-14 14:00:00,71.98,71.99,71.82,71.93,92582.0,66.299,66.3082,66.1517,66.253,92582.0
2023-04-14 14:30:00,71.92,72.06,71.87,72.03,79861.0,66.2438,66.3727,66.1977,66.3451,79861.0
2023-04-14 15:00:00,72.03,72.04,71.68,71.85,107490.0,66.3451,66.3543,66.0227,66.1793,107490.0
2023-04-14 15:30:00,71.85,72.06,71.84,71.92,522185.0,66.1793,66.3727,66.1701,66.2438,522185.0
2023-04-17 09:30:00,72.17,72.49,71.91,71.93,221597.0,66.474,66.7688,66.2346,66.253,221597.0
2023-04-17 10:00:00,71.92,72.17,71.91,72.15,152667.0,66.2438,66.474,66.2346,66.4556,152667.0
2023-04-17 10:30:00,72.14,72.31,72.04,72.09,105842.0,66.4464,66.603,66.3543,66.4004,105842.0
2023-04-17 11:00:00,72.1,72.27,72.04,72.18,174127.0,66.4096,66.5661,66.3543,66.4832,174127.0
2023-04-17 11:30:00,72.18,72.19,71.94,72.1,161545.0,66.4832,66.4925,66.2622,66.4096,161545.0
2023-04-17 12:00:00,72.11,72.18,71.95,72.05,60711.0,66.4188,66.4832,66.2714,66.3635,60711.0
2023-04-17 12:30:00,72.04,72.1,71.95,72.05,71149.0,66.3543,66.4096,66.2714,66.3635,71149.0
2023-04-17 13:00:00,72.05,72.05,71.91,71.98,72503.0,66.3635,66.3635,66.2346,66.299,72503.0
2023-04-17 13:30:00,71.99,72.01,71.72,71.73,91810.0,66.3082,66.3267,66.0596,66.0688,91810.0
2023-04-17 14:00:00,71.73,71.98,71.58,71.94,122595.0,66.0688,66.299,65.9306,66.2622,122595.0
2023-04-17 14:30:00,71.93,72.2,71.9,72.17,105473.0,66.253,66.5017,66.2253,66.474,105473.0
2023-04-17 15:00:00,72.16,72.31,72.14,72.28,204046.0,66.4648,66.603,66.4464,66.5754,204046.0
2023-04-17 15:30:00,72.28,72.35,72.18,72.35,435615.0,66.5754,66.6398,66.4832,66.6398,435615.0
2023-04-18 09:30:00,72.3,72.74,72.18,72.7,276626.0,66.5938,66.9991,66.4832,66.9622,276626.0
2023-04-18 10:00:00,72.7,72.79,72.49,72.67,168582.0,66.9622,67.0451,66.7688,66.9346,168582.0
2023-04-18 10:30:00,72.68,72.73,72.41,72.43,86414.0,66.9438,66.9898,66.6951,66.7135,86414.0
2023-04-18 11:00:00,72.41,72.5,72.15,72.26,134071.0,66.6951,66.778,66.4556,66.5569,134071.0
2023-04-18 11:30:00,72.26,72.36,72.08,72.25,69854.0,66.5569,66.649,66.3911,66.5477,69854.0
2023-04-18 12:00:00,72.25,72.49,72.23,72.49,72372.0,66.5477,66.7688,66.5293,66.7688,72372.0
2023-04-18 12:30:00,72.47,72.52,72.31,72.31,109621.0,66.7504,66.7964,66.603,66.603,109621.0
2023-04-18 13:00:00,72.29,72.41,72.2,72.26,83948.0,66.5846,66.6951,66.5017,66.5569,83948.0
2023-04-18 13:30:00,72.25,72.36,72.18,72.33,78593.0,66.5477,66.649,66.4832,66.6214,78593.0
2023-04-18 14:00:00,72.33,72.44,72.27,72.37,101267.0,66.6214,66.7227,66.5661,66.6583,101267.0
2023-04-18 14:30:00,72.38,72.46,72.17,72.31,94836.0,66.6675,66.7411,66.474,66.603,94836.0
2023-04-18 15:00:00,72.32,72.51,72.32,72.49,142775.0,66.6122,66.7872,66.6122,66.7688,142775.0
2023-04-18 15:30:00,72.48,72.63,72.43,72.57,592704.0,66.7596,66.8977,66.7135,66.8425,592704.0
2023-04-19 09:30:00,72.81,73.03,72.62,72.97,277734.0,67.0635,67.2662,66.8885,67.2109,277734.0
2023-04-19 10:00:00,73.0,73.23,72.91,73.17,168878.0,67.2385,67.4504,67.1556,67.3951,168878.0
2023-04-19 10:30:00,73.17,73.25,72.93,72.94,125301.0,67.3951,67.4688,67.1741,67.1833,125301.0
2023-04-19 11:00:00,72.94,72.98,72.77,72.95,135208.0,67.1833,67.2201,67.0267,67.1925,135208.0
2023-04-19 11:30:00,72.96,72.96,72.77,72.88,111598.0,67.2017,67.2017,67.0267,67.128,111598.0
2023-04-19 12:00:00,72.87,72.92,72.65,72.68,70685.0,67.1188,67.1648,66.9162,66.9438,70685.0
2023-04-19 12:30:00,72.67,72.78,72.63,72.77,53177.0,66.9346,67.0359,66.8977,67.0267,53177.0
2023-04-19 13:00:00,72.78,72.8,72.65,72.7,61186.0,67.0359,67.0543,66.9162,66.9622,61186.0
2023-04-19 13:30:00,72.71,72.81,72.6,72.81,71860.0,66.9714,67.0635,66.8701,67.0635,71860.0
2023-04-19 14:00:00,72.81,72.89,72.75,72.83,75773.0,67.0635,67.1372,67.0083,67.0819,75773.0
2023-04-19 14:30:00,72.82,72.87,72.71,72.78,68425.0,67.0727,67.1188,66.9714,67.0359,68425.0
2023-04-19 15:00:00,72.78,72.82,72.73,72.79,112163.0,67.0359,67.0727,66.9898,67.0451,112163.0
2023-04-19 15:30:00,72.78,72.85,72.67,72.81,476923.0,67.0359,67.1004,66.9346,67.0635,476923.0
2023-04-20 09:30:00,72.82,73.28,72.72,72.73,370897.0,67.0727,67.4964,66.9806,66.9898,370897.0
2023-04-20 10:00:00,72.72,72.98,72.61,72.87,159871.0,66.9806,67.2201,66.8793,67.1188,159871.0
2023-04-20 10:30:00,72.87,73.0,72.79,73.0,123442.0,67.1188,67.2385,67.0451,67.2385,123442.0
2023-04-20 11:00:00,73.0,73.15,72.9,72.94,166611.0,67.2385,67.3767,67.1464,67.1833,166611.0
2023-04-20 11:30:00,72.93,72.96,72.75,72.76,90408.0,67.1741,67.2017,67.0083,67.0175,90408.0
2023-04-20 12:00:00,72.77,72.91,72.71,72.88,137290.0,67.0267,67.1556,66.9714,67.128,137290.0
2023-04-20 12:30:00,72.89,73.02,72.85,72.91,66107.0,67.1372,67.257,67.1004,67.1556,66107.0
2023-04-20 13:00:00,72.92,72.98,72.86,72.96,46462.0,67.1648,67.2201,67.1096,67.2017,46462.0
2023-04-20 13:30:00,72.97,73.01,72.83,72.95,140824.0,67.2109,67.2477,67.0819,67.1925,140824.0
2023-04-20 14:00:00,72.95,73.13,72.86,73.07,145374.0,67.1925,67.3583,67.1096,67.303,145374.0
2023-04-20 14:30:00,73.06,73.07,72.76,72.82,76060.0,67.2938,67.303,67.0175,67.0727,76060.0
2023-04-20 15:00:00,72.83,72.86,72.66,72.77,120206.0,67.0819,67.1096,66.9254,67.0267,120206.0
2023-04-20 15:30:00,72.77,73.11,72.71,73.02,483129.0,67.0267,67.3398,66.9714,67.257,483129.0
2023-04-21 09:30:00,73.68,73.98,73.1,73.26,326706.0,67.8649,68.1412,67.3306,67.478,326706.0
2023-04-21 10:00:00,73.25,73.39,73.09,73.35,145509.0,67.4688,67.5977,67.3214,67.5609,145509.0
2023-04-21 10:30:00,73.35,73.37,73.14,73.26,79037.0,67.5609,67.5793,67.3675,67.478,79037.0
2023-04-21 11:00:00,73.26,73.55,73.25,73.34,94751.0,67.478,67.7451,67.4688,67.5517,94751.0
2023-04-21 11:30:00,73.34,73.47,73.21,73.47,115445.0,67.5517,67.6714,67.432,67.6714,115445.0
2023-04-21 12:00:00,73.47,73.54,73.37,73.54,112663.0,67.6714,67.7359,67.5793,67.7359,112663.0
2023-04-21 12:30:00,73.54,73.63,73.51,73.56,110037.0,67.7359,67.8188,67.7083,67.7543,110037.0
2023-04-21 13:00:00,73.55,73.66,73.47,73.49,101013.0,67.7451,67.8464,67.6714,67.6899,101013.0
2023-04-21 13:30:00,73.49,73.82,73.47,73.76,114732.0,67.6899,67.9938,67.6714,67.9385,114732.0
2023-04-21 14:00:00,73.76,73.82,73.67,73.72,106367.0,67.9385,67.9938,67.8557,67.9017,106367.0
2023-04-21 14:30:00,73.73,73.75,73.59,73.62,102427.0,67.9109,67.9293,67.782,67.8096,102427.0
2023-04-21 15:00:00,73.62,73.68,73.56,73.6,135557.0,67.8096,67.8649,67.7543,67.7912,135557.0
2023-04-21 15:30:00,73.61,73.73,73.55,73.62,374317.0,67.8004,67.9109,67.7451,67.8096,374317.0
2023-04-24 09:30:00,73.66,73.77,73.22,73.53,180823.0,67.8464,67.9478,67.4412,67.7267,180823.0
2023-04-24 10:00:00,73.54,73.72,73.52,73.58,110371.0,67.7359,67.9017,67.7175,67.7728,110371.0
2023-04-24 10:30:00,73.57,74.03,73.57,73.84,146245.0,67.7635,68.1872,67.7635,68.0122,146245.0
2023-04-24 11:00:00,73.85,74.06,73.85,73.97,65722.0,68.0214,68.2149,68.0214,68.132,65722.0
2023-04-24 11:30:00,73.98,74.09,73.94,74.0,156226.0,68.1412,68.2425,68.1043,68.1596,156226.0
2023-04-24 12:00:00,74.01,74.04,73.8,73.97,164039.0,68.1688,68.1964,67.9754,68.132,164039.0
2023-04-24 12:30:00,73.98,74.04,73.93,73.96,52233.0,68.1412,68.1964,68.0951,68.1228,52233.0
2023-04-24 13:00:00,73.96,73.98,73.83,73.98,86367.0,68.1228,68.1412,68.003,68.1412,86367.0
2023-04-24 13:30:00,73.98,74.1,73.96,74.05,91842.0,68.1412,68.2517,68.1228,68.2057,91842.0
2023-04-24 14:00:00,74.05,74.06,73.79,73.85,123611.0,68.2057,68.2149,67.9662,68.0214,123611.0
2023-04-24 14:30:00,73.86,73.92,73.79,73.85,63040.0,68.0307,68.0859,67.9662,68.0214,63040.0
2023-04-24 15:00:00,73.86,73.96,73.85,73.89,73975.0,68.0307,68.1228,68.0214,68.0583,73975.0
2023-04-24 15:30:00,73.91,74.15,73.83,74.1,371644.0,68.0767,68.2978,68.003,68.2517,371644.0
2023-04-25 09:30:00,74.23,74.31,73.91,74.17,231384.0,68.3715,68.4451,68.0767,68.3162,231384.0
2023-04-25 10:00:00,74.18,74.29,74.04,74.05,194735.0,68.3254,68.4267,68.1964,68.2057,194735.0
2023-04-25 10:30:00,74.04,74.32,73.99,74.31,150328.0,68.1964,68.4544,68.1504,68.4451,150328.0
2023-04-25 11:00:00,74.31,74.47,74.14,74.16,116448.0,68.4451,68.5925,68.2886,68.307,116448.0
2023-04-25 11:30:00,74.15,74.33,74.11,74.29,83538.0,68.2978,68.4636,68.2609,68.4267,83538.0
2023-04-25 12:00:00,74.33,74.43,74.29,74.36,71023.0,68.4636,68.5557,68.4267,68.4912,71023.0
2023-04-25 12:30:00,74.36,74.42,74.24,74.25,56404.0,68.4912,68.5465,68.3807,68.3899,56404.0
2023-04-25 13:00:00,74.25,74.41,74.11,74.18,111290.0,68.3899,68.5372,68.2609,68.3254,111290.0
2023-04-25 13:30:00,74.18,74.22,73.89,73.9,155337.0,68.3254,68.3622,68.0583,68.0675,155337.0
2023-04-25 14:00:00,73.89,73.97,73.76,73.97,97578.0,68.0583,68.132,67.9385,68.132,97578.0
2023-04-25 14:30:00,73.96,73.99,73.82,73.89,96235.0,68.1228,68.1504,67.9938,68.0583,96235.0
2023-04-25 15:00:00,73.89,74.13,73.88,74.09,143312.0,68.0583,68.2793,68.0491,68.2425,143312.0
2023-04-25 15:30:00,74.09,74.14,73.89,73.96,398713.0,68.2425,68.2886,68.0583,68.1228,398713.0
2023-04-26 09:30:00,73.54,73.65,72.64,72.94,259188.0,67.7359,67.8372,66.9069,67.1833,259188.0
2023-04-26 10:00:00,72.94,73.14,72.54,72.96,196696.0,67.1833,67.3675,66.8148,67.2017,196696.0
2023-04-26 10:30:00,72.96,73.34,72.9,73.2,174671.0,67.2017,67.5517,67.1464,67.4227,174671.0
2023-04-26 11:00:00,73.23,73.27,73.04,73.22,157611.0,67.4504,67.4872,67.2754,67.4412,157611.0
2023-04-26 11:30:00,73.2,73.26,72.98,72.98,101714.0,67.4227,67.478,67.2201,67.2201,101714.0
2023-04-26 12:00:00,72.97,72.99,72.74,72.8,142491.0,67.2109,67.2293,66.9991,67.0543,142491.0
2023-04-26 12:30:00,72.8,73.13,72.79,73.1,92110.0,67.0543,67.3583,67.0451,67.3306,92110.0
2023-04-26 13:00:00,73.1,73.11,72.83,72.92,100225.0,67.3306,67.3398,67.0819,67.1648,100225.0
2023-04-26 13:30:00,72.93,72.96,72.52,72.61,163452.0,67.1741,67.2017,66.7964,66.8793,163452.0
2023-04-26 14:00:00,72.61,72.8,72.46,72.72,153383.0,66.8793,67.0543,66.7411,66.9806,153383.0
2023-04-26 14:30:00,72.71,72.91,72.61,72.8,164846.0,66.9714,67.1556,66.8793,67.0543,164846.0
2023-04-26 15:00:00,72.8,72.88,72.69,72.73,208116.0,67.0543,67.128,66.953,66.9898,208116.0
2023-04-26 15:30:00,72.73,72.77,72.54,72.58,668092.0,66.9898,67.0267,66.8148,66.8517,668092.0
2023-04-27 09:30:00,72.8,73.43,72.79,73.04,291463.0,67.0543,67.6346,67.0451,67.2754,291463.0
2023-04-27 10:00:00,73.05,73.46,72.97,73.39,181086.0,67.2846,67.6622,67.2109,67.5977,181086.0
2023-04-27 10:30:00,73.38,73.38,73.03,73.3,154541.0,67.5885,67.5885,67.2662,67.5149,154541.0
2023-04-27 11:00:00,73.31,73.4,73.1,73.4,144476.0,67.5241,67.607,67.3306,67.607,144476.0
2023-04-27 11:30:00,73.4,73.56,73.01,73.53,172586.0,67.607,67.7543,67.2477,67.7267,172586.0
2023-04-27 12:00:00,73.53,73.62,73.4,73.5,84196.0,67.7267,67.8096,67.607,67.6991,84196.0
2023-04-27 12:30:00,73.51,73.6,73.45,73.48,106981.0,67.7083,67.7912,67.653,67.6806,106981.0
2023-04-27 13:00:00,73.46,73.47,73.19,73.23,217779.0,67.6622,67.6714,67.4135,67.4504,217779.0
2023-04-27 13:30:00,73.24,73.31,72.62,72.91,518179.0,67.4596,67.5241,66.8885,67.1556,518179.0
2023-04-27 14:00:00,72.89,73.18,72.75,73.18,116534.0,67.1372,67.4043,67.0083,67.4043,116534.0
2023-04-27 14:30:00,73.17,73.45,73.15,73.42,90161.0,67.3951,67.653,67.3767,67.6254,90161.0
2023-04-27 15:00:00,73.44,73.57,73.35,73.36,139706.0,67.6438,67.7635,67.5609,67.5701,139706.0
2023-04-27 15:30:00,73.35,73.55,73.21,73.51,609997.0,67.5609,67.7451,67.432,67.7083,609997.0
2023-04-28 09:30:00,73.54,74.03,73.4,73.42,244799.0,67.7359,68.1872,67.607,67.6254,244799.0
2023-04-28 10:00:00,73.36,73.66,73.29,73.56,192242.0,67.5701,67.8464,67.5056,67.7543,192242.0
2023-04-28 10:30:00,73.55,73.81,73.54,73.55,123571.0,67.7451,67.9846,67.7359,67.7451,123571.0
2023-04-28 11:00:00,73.55,73.93,73.5,73.87,111801.0,67.7451,68.0951,67.6991,68.0399,111801.0
2023-04-28 11:30:00,73.86,73.94,73.76,73.88,87474.0,68.0307,68.1043,67.9385,68.0491,87474.0
2023-04-28 12:00:00,73.89,74.01,73.75,73.92,206789.0,68.0583,68.1688,67.9293,68.0859,206789.0
2023-04-28 12:30:00,73.95,73.98,73.79,73.86,95481.0,68.1136,68.1412,67.9662,68.0307,95481.0
2023-04-28 13:00:00,73.85,73.86,73.6,73.7,64104.0,68.0214,68.0307,67.7912,67.8833,64104.0
2023-04-28 13:30:00,73.7,73.74,73.44,73.53,163965.0,67.8833,67.9201,67.6438,67.7267,163965.0
2023-04-28 14:00:00,73.53,73.67,73.16,73.21,116333.0,67.7267,67.8557,67.3859,67.432,116333.0
2023-04-28 14:30:00,73.21,73.32,73.09,73.3,122915.0,67.432,67.5333,67.3214,67.5149,122915.0
2023-04-28 15:00:00,73.29,73.48,73.26,73.37,142208.0,67.5056,67.6806,67.478,67.5793,142208.0
2023-04-28 15:30:00,73.37,73.55,73.28,73.55,605955.0,67.5793,67.7451,67.4964,67.7451,605955.0
2023-05-01 09:30:00,73.5,73.79,73.33,73.73,261842.0,67.6991,67.9662,67.5425,67.9109,261842.0
2023-05-01 10:00:00,73.72,73.88,73.61,73.84,136169.0,67.9017,68.0491,67.8004,68.0122,136169.0
2023-05-01 10:30:00,73.84,74.11,73.76,74.1,171328.0,68.0122,68.2609,67.9385,68.2517,171328.0
2023-05-01 11:00:00,74.1,74.29,74.05,74.2,103952.0,68.2517,68.4267,68.2057,68.3438,103952.0
2023-05-01 11:30:00,74.18,74.45,74.17,74.28,116758.0,68.3254,68.5741,68.3162,68.4175,116758.0
2023-05-01 12:00:00,74.27,74.35,74.12,74.27,104214.0,68.4083,68.482,68.2701,68.4083,104214.0
2023-05-01 12:30:00,74.27,74.43,74.26,74.33,101792.0,68.4083,68.5557,68.3991,68.4636,101792.0
2023-05-01 13:00:00,74.33,74.38,74.25,74.33,86236.0,68.4636,68.5096,68.3899,68.4636,86236.0
2023-05-01 13:30:00,74.32,74.51,74.26,74.5,99588.0,68.4544,68.6294,68.3991,68.6201,99588.0
2023-05-01 14:00:00,74.51,74.56,74.32,74.37,150753.0,68.6294,68.6754,68.4544,68.5004,150753.0
2023-05-01 14:30:00,74.38,74.4,74.18,74.24,98123.0,68.5096,68.528,68.3254,68.3807,98123.0
2023-05-01 15:00:00,74.23,74.32,74.04,74.12,232889.0,68.3715,68.4544,68.1964,68.2701,232889.0
2023-05-01 15:30:00,74.12,74.22,73.96,74.08,541622.0,68.2701,68.3622,68.1228,68.2333,541622.0
2023-05-02 09:30:00,74.25,74.36,73.65,74.05,290544.0,68.3899,68.4912,67.8372,68.2057,290544.0
2023-05-02 10:00:00,74.05,74.35,73.76,73.81,284497.0,68.2057,68.482,67.9385,67.9846,284497.0
2023-05-02 10:30:00,73.81,74.03,73.66,73.99,235668.0,67.9846,68.1872,67.8464,68.1504,235668.0
2023-05-02 11:00:00,73.99,74.0,73.1,73.37,189938.0,68.1504,68.1596,67.3306,67.5793,189938.0
2023-05-02 11:30:00,73.36,73.66,73.26,73.64,138469.0,67.5701,67.8464,67.478,67.828,138469.0
2023-05-02 12:00:00,73.63,73.69,73.41,73.67,136692.0,67.8188,67.8741,67.6162,67.8557,136692.0
2023-05-02 12:30:00,73.67,73.71,73.48,73.62,179321.0,67.8557,67.8925,67.6806,67.8096,179321.0
2023-05-02 13:00:00,73.62,73.63,73.33,73.41,113815.0,67.8096,67.8188,67.5425,67.6162,113815.0
2023-05-02 13:30:00,73.4,73.4,73.12,73.27,103312.0,67.607,67.607,67.3491,67.4872,103312.0
2023-05-02 14:00:00,73.26,73.34,73.11,73.31,111003.0,67.478,67.5517,67.3398,67.5241,111003.0
2023-05-02 14:30:00,73.31,73.51,73.23,73.47,105045.0,67.5241,67.7083,67.4504,67.6714,105045.0
2023-05-02 15:00:00,73.48,73.62,73.31,73.37,163083.0,67.6806,67.8096,67.5241,67.5793,163083.0
2023-05-02 15:30:00,73.37,73.4,73.08,73.14,608253.0,67.5793,67.607,67.3122,67.3675,608253.0
2023-05-03 09:30:00,73.6,73.78,73.18,73.28,160458.0,67.7912,67.957,67.4043,67.4964,160458.0
2023-05-03 10:00:00,73.3,73.69,73.26,73.66,151471.0,67.5149,67.8741,67.478,67.8464,151471.0
2023-05-03 10:30:00,73.66,73.69,73.24,73.46,93013.0,67.8464,67.8741,67.4596,67.6622,93013.0
2023-05-03 11:00:00,73.46,73.66,73.34,73.6,87958.0,67.6622,67.8464,67.5517,67.7912,87958.0
2023-05-03 11:30:00,73.6,73.87,73.57,73.83,82077.0,67.7912,68.0399,67.7635,68.003,82077.0
2023-05-03 12:00:00,73.82,73.87,73.71,73.85,71029.0,67.9938,68.0399,67.8925,68.0214,71029.0
2023-05-03 12:30:00,73.84,73.98,73.84,73.98,52800.0,68.0122,68.1412,68.0122,68.1412,52800.0
2023-05-03 13:00:00,73.99,74.19,73.99,74.08,89347.0,68.1504,68.3346,68.1504,68.2333,89347.0
2023-05-03 13:30:00,74.08,74.09,73.91,73.95,100507.0,68.2333,68.2425,68.0767,68.1136,100507.0
2023-05-03 14:00:00,73.94,74.16,73.68,73.79,85453.0,68.1043,68.307,67.8649,67.9662,85453.0
2023-05-03 14:30:00,73.78,74.02,73.53,73.78,141824.0,67.957,68.178,67.7267,67.957,141824.0
2023-05-03 15:00:00,73.77,73.96,73.42,73.47,131204.0,67.9478,68.1228,67.6254,67.6714,131204.0
2023-05-03 15:30:00,73.46,73.49,73.22,73.36,343130.0,67.6622,67.6899,67.4412,67.5701,343130.0
2023-05-04 09:30:00,73.44,73.52,72.56,72.66,359674.0,67.6438,67.7175,66.8333,66.9254,359674.0
2023-05-04 10:00:00,72.67,73.36,72.53,73.14,287486.0,66.9346,67.5701,66.8056,67.3675,287486.0
2023-05-04 10:30:00,73.2,73.67,73.11,73.62,182835.0,67.4227,67.8557,67.3398,67.8096,182835.0
2023-05-04 11:00:00,73.6,73.64,73.36,73.5,103553.0,67.7912,67.828,67.5701,67.6991,103553.0
2023-05-04 11:30:00,73.52,73.53,73.12,73.23,114340.0,67.7175,67.7267,67.3491,67.4504,114340.0
2023-05-04 12:00:00,73.22,73.59,73.21,73.52,139263.0,67.4412,67.782,67.432,67.7175,139263.0
2023-05-04 12:30:00,73.52,73.67,73.34,73.64,108047.0,67.7175,67.8557,67.5517,67.828,108047.0
2023-05-04 13:00:00,73.65,73.93,73.6,73.76,125418.0,67.8372,68.0951,67.7912,67.9385,125418.0
2023-05-04 13:30:00,73.79,73.97,73.76,73.97,150287.0,67.9662,68.132,67.9385,68.132,150287.0
2023-05-04 14:00:00,73.98,74.08,73.89,73.95,258663.0,68.1412,68.2333,68.0583,68.1136,258663.0
2023-05-04 14:30:00,73.95,74.12,73.85,74.12,214785.0,68.1136,68.2701,68.0214,68.2701,214785.0
2023-05-04 15:00:00,74.12,74.22,73.96,74.06,185982.0,68.2701,68.3622,68.1228,68.2149,185982.0
2023-05-04 15:30:00,74.05,74.29,74.05,74.25,581816.0,68.2057,68.4267,68.2057,68.3899,581816.0
2023-05-05 09:30:00,73.78,74.54,73.66,74.52,447221.0,67.957,68.657,67.8464,68.6386,447221.0
2023-05-05 10:00:00,74.51,74.55,74.28,74.51,221768.0,68.6294,68.6662,68.4175,68.6294,221768.0
2023-05-05 10:30:00,74.54,74.64,74.39,74.45,168605.0,68.657,68.7491,68.5188,68.5741,168605.0
2023-05-05 11:00:00,74.44,74.52,74.24,74.31,155414.0,68.5649,68.6386,68.3807,68.4451,155414.0
2023-05-05 11:30:00,74.32,74.45,74.29,74.43,78332.0,68.4544,68.5741,68.4267,68.5557,78332.0
2023-05-05 12:00:00,74.43,74.53,74.35,74.44,204712.0,68.5557,68.6478,68.482,68.5649,204712.0
2023-05-05 12:30:00,74.42,74.46,74.28,74.43,84277.0,68.5465,68.5833,68.4175,68.5557,84277.0
2023-05-05 13:00:00,74.44,74.62,74.42,74.58,108167.0,68.5649,68.7307,68.5465,68.6938,108167.0
2023-05-05 13:30:00,74.6,74.71,74.55,74.62,125400.0,68.7123,68.8136,68.6662,68.7307,125400.0
2023-05-05 14:00:00,74.63,74.91,74.59,74.86,140287.0,68.7399,68.9978,68.703,68.9517,140287.0
2023-05-05 14:30:00,74.86,74.93,74.76,74.88,138129.0,68.9517,69.0162,68.8596,68.9702,138129.0
2023-05-05 15:00:00,74.88,74.91,74.7,74.7,187185.0,68.9702,68.9978,68.8044,68.8044,187185.0
2023-05-05 15:30:00,74.7,74.96,74.67,74.95,605987.0,68.8044,69.0438,68.7767,69.0346,605987.0
2023-05-08 09:30:00,74.81,75.16,74.27,75.16,351886.0,68.9057,69.2281,68.4083,69.2281,351886.0
2023-05-08 10:00:00,75.14,75.15,74.68,74.76,148645.0,69.2096,69.2188,68.7859,68.8596,148645.0
2023-05-08 10:30:00,74.8,74.89,74.66,74.77,129552.0,68.8965,68.9794,68.7675,68.8688,129552.0
2023-05-08 11:00:00,74.77,74.88,74.7,74.79,120167.0,68.8688,68.9702,68.8044,68.8873,120167.0
2023-05-08 11:30:00,74.76,74.82,74.59,74.61,117836.0,68.8596,68.9149,68.703,68.7215,117836.0
2023-05-08 12:00:00,74.61,74.72,74.5,74.67,70777.0,68.7215,68.8228,68.6201,68.7767,70777.0
2023-05-08 12:30:00,74.67,74.73,74.56,74.67,65379.0,68.7767,68.832,68.6754,68.7767,65379.0
2023-05-08 13:00:00,74.67,74.75,74.66,74.73,77534.0,68.7767,68.8504,68.7675,68.832,77534.0
2023-05-08 13:30:00,74.73,74.77,74.68,74.71,83789.0,68.832,68.8688,68.7859,68.8136,83789.0
2023-05-08 14:00:00,74.73,74.83,74.62,74.76,79579.0,68.832,68.9241,68.7307,68.8596,79579.0
2023-05-08 14:30:00,74.77,74.8,74.68,74.78,88032.0,68.8688,68.8965,68.7859,68.878,88032.0
2023-05-08 15:00:00,74.79,74.83,74.66,74.7,124557.0,68.8873,68.9241,68.7675,68.8044,124557.0
2023-05-08 15:30:00,74.69,74.77,74.56,74.58,475053.0,68.7951,68.8688,68.6754,68.6938,475053.0
2023-05-09 09:30:00,74.32,74.49,74.16,74.27,271739.0,68.4544,68.6109,68.307,68.4083,271739.0
2023-05-09 10:00:00,74.27,74.47,74.09,74.25,275609.0,68.4083,68.5925,68.2425,68.3899,275609.0
2023-05-09 10:30:00,74.25,74.3,74.03,74.15,158992.0,68.3899,68.4359,68.1872,68.2978,158992.0
2023-05-09 11:00:00,74.16,74.39,74.12,74.36,95251.0,68.307,68.5188,68.2701,68.4912,95251.0
2023-05-09 11:30:00,74.39,74.48,74.31,74.36,78488.0,68.5188,68.6017,68.4451,68.4912,78488.0
2023-05-09 12:00:00,74.35,74.56,74.32,74.52,99477.0,68.482,68.6754,68.4544,68.6386,99477.0
2023-05-09 12:30:00,74.53,74.57,74.46,74.51,72553.0,68.6478,68.6846,68.5833,68.6294,72553.0
2023-05-09 13:00:00,74.51,74.55,74.46,74.5,71663.0,68.6294,68.6662,68.5833,68.6201,71663.0
2023-05-09 13:30:00,74.5,74.6,74.48,74.58,77433.0,68.6201,68.7123,68.6017,68.6938,77433.0
2023-05-09 14:00:00,74.59,74.65,74.44,74.6,90638.0,68.703,68.7583,68.5649,68.7123,90638.0
2023-05-09 14:30:00,74.59,74.67,74.52,74.62,166191.0,68.703,68.7767,68.6386,68.7307,166191.0
2023-05-09 15:00:00,74.67,74.76,74.58,74.76,125286.0,68.7767,68.8596,68.6938,68.8596,125286.0
2023-05-09 15:30:00,74.75,74.88,74.68,74.69,940523.0,68.8504,68.9702,68.7859,68.7951,940523.0
2023-05-10 09:30:00,74.96,75.47,74.89,75.34,387873.0,69.0438,69.5136,68.9794,69.3938,387873.0
2023-05-10 10:00:00,75.35,75.4,75.05,75.12,252563.0,69.4031,69.4491,69.1267,69.1912,252563.0
2023-05-10 10:30:00,75.09,75.17,74.85,75.06,226347.0,69.1636,69.2373,68.9425,69.1359,226347.0
2023-05-10 11:00:00,75.07,75.22,75.03,75.14,105375.0,69.1452,69.2833,69.1083,69.2096,105375.0
2023-05-10 11:30:00,75.13,75.23,75.1,75.17,100665.0,69.2004,69.2925,69.1728,69.2373,100665.0
2023-05-10 12:00:00,75.16,75.19,75.0,75.03,168418.0,69.2281,69.2557,69.0807,69.1083,168418.0
2023-05-10 12:30:00,75.03,75.04,74.89,74.92,123947.0,69.1083,69.1175,68.9794,69.007,123947.0
2023-05-10 13:00:00,74.9,74.95,74.8,74.88,121743.0,68.9886,69.0346,68.8965,68.9702,121743.0
2023-05-10 13:30:00,74.87,74.98,74.83,74.91,100925.0,68.9609,69.0623,68.9241,68.9978,100925.0
2023-05-10 14:00:00,74.91,75.08,74.89,75.03,99458.0,68.9978,69.1544,68.9794,69.1083,99458.0
2023-05-10 14:30:00,75.03,75.34,75.03,75.32,177067.0,69.1083,69.3938,69.1083,69.3754,177067.0
2023-05-10 15:00:00,75.33,75.71,75.29,75.64,303534.0,69.3846,69.7346,69.3478,69.6702,303534.0
2023-05-10 15:30:00,75.64,75.75,75.52,75.67,730557.0,69.6702,69.7715,69.5596,69.6978,730557.0
2023-05-11 09:30:00,75.59,75.8,74.83,74.9,233030.0,69.6241,69.8175,68.9241,68.9886,233030.0
2023-05-11 10:00:00,74.91,75.12,74.68,75.07,118459.0,68.9978,69.1912,68.7859,69.1452,118459.0
2023-05-11 10:30:00,75.08,75.17,75.04,75.11,89515.0,69.1544,69.2373,69.1175,69.182,89515.0
2023-05-11 11:00:00,75.13,75.13,74.73,74.78,135332.0,69.2004,69.2004,68.832,68.878,135332.0
2023-05-11 11:30:00,74.79,75.28,74.77,75.15,174044.0,68.8873,69.3386,68.8688,69.2188,174044.0
2023-05-11 12:00:00,75.15,75.32,75.09,75.24,79104.0,69.2188,69.3754,69.1636,69.3017,79104.0
2023-05-11 12:30:00,75.25,75.25,74.89,74.94,100441.0,69.311,69.311,68.9794,69.0254,100441.0
2023-05-11 13:00:00,74.94,74.95,74.71,74.71,81307.0,69.0254,69.0346,68.8136,68.8136,81307.0
2023-05-11 13:30:00,74.71,74.81,74.44,74.69,101957.0,68.8136,68.9057,68.5649,68.7951,101957.0
2023-05-11 14:00:00,74.7,74.71,74.43,74.62,81837.0,68.8044,68.8136,68.5557,68.7307,81837.0
2023-05-11 14:30:00,74.62,74.66,74.46,74.51,97145.0,68.7307,68.7675,68.5833,68.6294,97145.0
2023-05-11 15:00:00,74.52,74.6,74.39,74.47,213857.0,68.6386,68.7123,68.5188,68.5925,213857.0
2023-05-11 15:30:00,74.47,74.69,74.44,74.64,446588.0,68.5925,68.7951,68.5649,68.7491,446588.0
2023-05-12 09:30:00,74.17,74.25,73.79,73.79,281040.0,68.9681,69.0425,68.6148,68.6148,281040.0
2023-05-12 10:00:00,73.79,74.14,73.77,74.08,213235.0,68.6148,68.9403,68.5962,68.8845,213235.0
2023-05-12 10:30:00,74.08,74.08,73.66,73.75,284432.0,68.8845,68.8845,68.4939,68.5776,284432.0
2023-05-12 11:00:00,73.73,73.74,73.44,73.52,222333.0,68.559,68.5683,68.2893,68.3637,222333.0
2023-05-12 11:30:00,73.51,73.73,73.43,73.66,107028.0,68.3544,68.559,68.28,68.4939,107028.0
2023-05-12 12:00:00,73.66,73.69,73.3,73.45,161085.0,68.4939,68.5218,68.1592,68.2986,161085.0
2023-05-12 12:30:00,73.45,73.53,73.21,73.3,172868.0,68.2986,68.373,68.0755,68.1592,172868.0
2023-05-12 13:00:00,73.31,73.49,73.27,73.37,116674.0,68.1685,68.3358,68.1313,68.2243,116674.0
2023-05-12 13:30:00,73.36,73.41,73.13,73.17,318884.0,68.215,68.2615,68.0011,68.0383,318884.0
2023-05-12 14:00:00,73.17,73.28,72.87,72.9,285468.0,68.0383,68.1406,67.7593,67.7872,285468.0
2023-05-12 14:30:00,72.9,73.16,72.79,73.14,225242.0,67.7872,68.029,67.6849,68.0104,225242.0
2023-05-12 15:00:00,73.15,73.3,73.05,73.18,296434.0,68.0197,68.1592,67.9267,68.0476,296434.0
2023-05-12 15:30:00,73.17,73.4,73.13,73.34,618293.0,68.0383,68.2522,68.0011,68.1964,618293.0
2023-05-15 09:30:00,73.54,73.64,72.14,72.22,220720.0,68.3823,68.4753,67.0805,67.1549,220720.0
2023-05-15 10:00:00,72.26,72.67,72.26,72.62,166630.0,67.1921,67.5734,67.1921,67.5269,166630.0
2023-05-15 10:30:00,72.63,72.74,72.49,72.51,133692.0,67.5362,67.6384,67.406,67.4246,133692.0
2023-05-15 11:00:00,72.51,72.57,72.15,72.21,142504.0,67.4246,67.4804,67.0898,67.1456,142504.0
2023-05-15 11:30:00,72.22,72.36,72.09,72.31,98985.0,67.1549,67.2851,67.034,67.2386,98985.0
2023-05-15 12:00:00,72.3,72.43,72.14,72.42,136797.0,67.2293,67.3502,67.0805,67.3409,136797.0
2023-05-15 12:30:00,72.42,72.61,72.41,72.56,100463.0,67.3409,67.5176,67.3316,67.4711,100463.0
2023-05-15 13:00:00,72.56,72.67,72.24,72.26,106207.0,67.4711,67.5734,67.1735,67.1921,106207.0
2023-05-15 13:30:00,72.22,72.28,72.11,72.24,109198.0,67.1549,67.2107,67.0526,67.1735,109198.0
2023-05-15 14:00:00,72.26,72.4,72.11,72.15,127048.0,67.1921,67.3223,67.0526,67.0898,127048.0
2023-05-15 14:30:00,72.16,72.47,72.15,72.37,105853.0,67.0991,67.3874,67.0898,67.2944,105853.0
2023-05-15 15:00:00,72.38,72.59,72.37,72.59,145999.0,67.3037,67.499,67.2944,67.499,145999.0
2023-05-15 15:30:00,72.59,72.61,72.35,72.44,640504.0,67.499,67.5176,67.2758,67.3595,640504.0
2023-05-16 09:30:00,72.36,72.54,71.71,71.72,244710.0,67.2851,67.4525,66.6807,66.69,244710.0
2023-05-16 10:00:00,71.72,71.82,71.43,71.64,222280.0,66.69,66.783,66.4203,66.6156,222280.0
2023-05-16 10:30:00,71.66,71.7,70.89,70.9,227449.0,66.6342,66.6714,65.9182,65.9275,227449.0
2023-05-16 11:00:00,70.91,71.12,70.82,71.08,134714.0,65.9368,66.1321,65.8531,66.0949,134714.0
2023-05-16 11:30:00,71.08,71.11,70.55,70.63,145891.0,66.0949,66.1228,65.602,65.6764,145891.0
2023-05-16 12:00:00,70.63,70.75,70.54,70.73,148318.0,65.6764,65.788,65.5927,65.7694,148318.0
2023-05-16 12:30:00,70.73,70.94,70.66,70.69,152587.0,65.7694,65.9647,65.7043,65.7322,152587.0
2023-05-16 13:00:00,70.69,70.82,70.66,70.69,129123.0,65.7322,65.8531,65.7043,65.7322,129123.0
2023-05-16 13:30:00,70.68,70.77,70.59,70.77,130030.0,65.7229,65.8066,65.6392,65.8066,130030.0
2023-05-16 14:00:00,70.75,70.77,70.61,70.68,108366.0,65.788,65.8066,65.6578,65.7229,108366.0
2023-05-16 14:30:00,70.68,70.96,70.67,70.8,121415.0,65.7229,65.9833,65.7136,65.8345,121415.0
2023-05-16 15:00:00,70.8,70.92,70.72,70.87,145809.0,65.8345,65.9461,65.7601,65.8996,145809.0
2023-05-16 15:30:00,70.87,71.19,70.83,70.9,759685.0,65.8996,66.1971,65.8624,65.9275,759685.0
2023-05-17 09:30:00,71.01,71.32,70.5,70.56,210998.0,66.0298,66.318,65.5555,65.6113,210998.0
2023-05-17 10:00:00,70.57,71.2,70.53,71.2,150386.0,65.6206,66.2064,65.5834,66.2064,150386.0
2023-05-17 10:30:00,71.21,71.27,70.75,70.84,168041.0,66.2157,66.2715,65.788,65.8717,168041.0
2023-05-17 11:00:00,70.85,71.07,70.72,70.89,265143.0,65.881,66.0856,65.7601,65.9182,265143.0
2023-05-17 11:30:00,70.9,70.99,70.77,70.84,125197.0,65.9275,66.0112,65.8066,65.8717,125197.0
2023-05-17 12:00:00,70.84,71.04,70.79,71.01,140134.0,65.8717,66.0577,65.8252,66.0298,140134.0
2023-05-17 12:30:00,71.01,71.29,71.0,71.26,156901.0,66.0298,66.2901,66.0205,66.2622,156901.0
2023-05-17 13:00:00,71.25,71.34,71.12,71.14,147967.0,66.2529,66.3366,66.1321,66.1507,147967.0
2023-05-17 13:30:00,71.14,71.18,71.01,71.1,171605.0,66.1507,66.1879,66.0298,66.1135,171605.0
2023-05-17 14:00:00,71.1,71.11,70.78,70.87,150222.0,66.1135,66.1228,65.8159,65.8996,150222.0
2023-05-17 14:30:00,70.87,70.93,70.53,70.54,235586.0,65.8996,65.9554,65.5834,65.5927,235586.0
2023-05-17 15:00:00,70.55,70.71,70.52,70.58,365041.0,65.602,65.7508,65.5741,65.6299,365041.0
2023-05-17 15:30:00,70.58,70.96,70.47,70.94,652920.0,65.6299,65.9833,65.5276,65.9647,652920.0
2023-05-18 09:30:00,70.65,70.94,70.35,70.85,280292.0,65.695,65.9647,65.4161,65.881,280292.0
2023-05-18 10:00:00,70.85,70.9,70.69,70.84,134682.0,65.881,65.9275,65.7322,65.8717,134682.0
2023-05-18 10:30:00,70.85,71.05,70.76,70.81,124457.0,65.881,66.067,65.7973,65.8438,124457.0
2023-05-18 11:00:00,70.82,70.92,70.65,70.72,303863.0,65.8531,65.9461,65.695,65.7601,303863.0
2023-05-18 11:30:00,70.72,70.83,70.59,70.66,173002.0,65.7601,65.8624,65.6392,65.7043,173002.0
2023-05-18 12:00:00,70.65,70.94,70.52,70.81,224876.0,65.695,65.9647,65.5741,65.8438,224876.0
2023-05-18 12:30:00,70.78,71.06,70.76,70.86,248765.0,65.8159,66.0763,65.7973,65.8903,248765.0
2023-05-18 13:00:00,70.86,70.95,70.76,70.78,120981.0,65.8903,65.974,65.7973,65.8159,120981.0
2023-05-18 13:30:00,70.79,70.9,70.71,70.87,78241.0,65.8252,65.9275,65.7508,65.8996,78241.0
2023-05-18 14:00:00,70.88,70.97,70.71,70.97,107173.0,65.9089,65.9926,65.7508,65.9926,107173.0
2023-05-18 14:30:00,70.97,70.98,70.79,70.79,125985.0,65.9926,66.0019,65.8252,65.8252,125985.0
2023-05-18 15:00:00,70.79,70.95,70.73,70.84,231554.0,65.8252,65.974,65.7694,65.8717,231554.0
2023-05-18 15:30:00,70.84,71.13,70.81,71.04,735356.0,65.8717,66.1414,65.8438,66.0577,735356.0
2023-05-19 09:30:00,71.41,71.73,71.3,71.52,300526.0,66.4017,66.6993,66.2994,66.504,300526.0
2023-05-19 10:00:00,71.51,71.78,71.51,71.72,171462.0,66.4947,66.7458,66.4947,66.69,171462.0
2023-05-19 10:30:00,71.71,71.81,71.25,71.3,121670.0,66.6807,66.7737,66.2529,66.2994,121670.0
2023-05-19 11:00:00,71.32,71.48,71.09,71.1,142352.0,66.318,66.4668,66.1042,66.1135,142352.0
2023-05-19 11:30:00,71.09,71.16,70.91,70.96,163821.0,66.1042,66.1693,65.9368,65.9833,163821.0
2023-05-19 12:00:00,70.96,71.12,70.93,71.09,282538.0,65.9833,66.1321,65.9554,66.1042,282538.0
2023-05-19 12:30:00,71.09,71.27,71.02,71.23,184475.0,66.1042,66.2715,66.0391,66.2343,184475.0
2023-05-19 13:00:00,71.24,71.33,71.2,71.23,68836.0,66.2436,66.3273,66.2064,66.2343,68836.0
2023-05-19 13:30:00,71.22,71.3,71.15,71.23,234569.0,66.225,66.2994,66.16,66.2343,234569.0
2023-05-19 14:00:00,71.24,71.3,71.15,71.21,74326.0,66.2436,66.2994,66.16,66.2157,74326.0
2023-05-19 14:30:00,71.22,71.44,71.21,71.42,70260.0,66.225,66.4296,66.2157,66.411,70260.0
2023-05-19 15:00:00,71.42,71.43,71.25,71.26,135877.0,66.411,66.4203,66.2529,66.2622,135877.0
2023-05-19 15:30:00,71.26,71.58,71.25,71.41,682772.0,66.2622,66.5598,66.2529,66.4017,682772.0
2023-05-22 09:30:00,71.6,71.8,71.12,71.15,193663.0,66.5784,66.7644,66.1321,66.16,193663.0
2023-05-22 10:00:00,71.14,71.56,70.95,71.56,160238.0,66.1507,66.5412,65.974,66.5412,160238.0
2023-05-22 10:30:00,71.57,71.59,71.07,71.16,119776.0,66.5505,66.5691,66.0856,66.1693,119776.0
2023-05-22 11:00:00,71.15,71.34,71.14,71.17,79220.0,66.16,66.3366,66.1507,66.1786,79220.0
2023-05-22 11:30:00,71.16,71.36,71.15,71.33,69049.0,66.1693,66.3552,66.16,66.3273,69049.0
2023-05-22 12:00:00,71.33,71.37,71.16,71.21,84096.0,66.3273,66.3645,66.1693,66.2157,84096.0
2023-05-22 12:30:00,71.22,71.29,71.1,71.18,64237.0,66.225,66.2901,66.1135,66.1879,64237.0
2023-05-22 13:00:00,71.17,71.21,70.97,71.11,144042.0,66.1786,66.2157,65.9926,66.1228,144042.0
2023-05-22 13:30:00,71.1,71.22,71.08,71.13,66332.0,66.1135,66.225,66.0949,66.1414,66332.0
2023-05-22 14:00:00,71.13,71.33,71.13,71.31,71076.0,66.1414,66.3273,66.1414,66.3087,71076.0
2023-05-22 14:30:00,71.32,71.33,71.04,71.21,101124.0,66.318,66.3273,66.0577,66.2157,101124.0
2023-05-22 15:00:00,71.21,71.3,70.96,71.02,214237.0,66.2157,66.2994,65.9833,66.0391,214237.0
2023-05-22 15:30:00,71.02,71.1,70.93,70.96,459455.0,66.0391,66.1135,65.9554,65.9833,459455.0
2023-05-23 09:30:00,70.65,71.25,70.63,70.98,158957.0,65.695,66.2529,65.6764,66.0019,158957.0
2023-05-23 10:00:00,70.98,71.13,70.86,70.99,229038.0,66.0019,66.1414,65.8903,66.0112,229038.0
2023-05-23 10:30:00,71.0,71.11,70.79,70.86,482512.0,66.0205,66.1228,65.8252,65.8903,482512.0
2023-05-23 11:00:00,70.86,71.16,70.85,71.03,121089.0,65.8903,66.1693,65.881,66.0484,121089.0
2023-05-23 11:30:00,71.02,71.36,71.0,71.19,107894.0,66.0391,66.3552,66.0205,66.1971,107894.0
2023-05-23 12:00:00,71.17,71.4,71.17,71.35,112581.0,66.1786,66.3924,66.1786,66.3459,112581.0
2023-05-23 12:30:00,71.36,71.4,71.24,71.25,140640.0,66.3552,66.3924,66.2436,66.2529,140640.0
2023-05-23 13:00:00,71.25,71.33,71.04,71.09,119958.0,66.2529,66.3273,66.0577,66.1042,119958.0
2023-05-23 13:30:00,71.08,71.31,70.96,71.17,139441.0,66.0949,66.3087,65.9833,66.1786,139441.0
2023-05-23 14:00:00,71.17,71.29,70.99,71.13,179914.0,66.1786,66.2901,66.0112,66.1414,179914.0
2023-05-23 14:30:00,71.12,71.21,70.93,71.04,105550.0,66.1321,66.2157,65.9554,66.0577,105550.0
2023-05-23 15:00:00,71.03,71.23,70.94,71.2,260058.0,66.0484,66.2343,65.9647,66.2064,260058.0
2023-05-23 15:30:00,71.22,71.25,71.04,71.15,751597.0,66.225,66.2529,66.0577,66.16,751597.0
2023-05-24 09:30:00,71.05,71.43,70.99,71.06,220294.0,66.067,66.4203,66.0112,66.0763,220294.0
2023-05-24 10:00:00,71.06,71.56,71.02,71.54,226173.0,66.0763,66.5412,66.0391,66.5226,226173.0
2023-05-24 10:30:00,71.58,71.67,71.23,71.29,194105.0,66.5598,66.6435,66.2343,66.2901,194105.0
2023-05-24 11:00:00,71.29,71.36,70.96,70.98,331659.0,66.2901,66.3552,65.9833,66.0019,331659.0
2023-05-24 11:30:00,70.98,71.09,70.73,70.81,254655.0,66.0019,66.1042,65.7694,65.8438,254655.0
2023-05-24 12:00:00,70.8,70.99,70.79,70.9,114437.0,65.8345,66.0112,65.8252,65.9275,114437.0
2023-05-24 12:30:00,70.9,71.06,70.87,71.0,81245.0,65.9275,66.0763,65.8996,66.0205,81245.0
2023-05-24 13:00:00,70.99,71.14,70.91,71.01,102649.0,66.0112,66.1507,65.9368,66.0298,102649.0
2023-05-24 13:30:00,71.02,71.13,71.01,71.09,64081.0,66.0391,66.1414,66.0298,66.1042,64081.0
2023-05-24 14:00:00,71.1,71.15,70.95,70.97,89074.0,66.1135,66.16,65.974,65.9926,89074.0
2023-05-24 14:30:00,70.95,71.19,70.94,71.05,98761.0,65.974,66.1971,65.9647,66.067,98761.0
2023-05-24 15:00:00,71.06,71.18,70.94,71.01,300958.0,66.0763,66.1879,65.9647,66.0298,300958.0
2023-05-24 15:30:00,71.0,71.13,70.76,70.85,646012.0,66.0205,66.1414,65.7973,65.881,646012.0
2023-05-25 09:30:00,71.1,71.19,69.9,70.28,457070.0,66.1135,66.1971,64.9976,65.351,457070.0
2023-05-25 10:00:00,70.26,70.7,70.18,70.59,131725.0,65.3324,65.7415,65.258,65.6392,131725.0
2023-05-25 10:30:00,70.58,70.73,70.31,70.43,287318.0,65.6299,65.7694,65.3789,65.4905,287318.0
2023-05-25 11:00:00,70.45,70.49,70.05,70.18,257491.0,65.509,65.5462,65.1371,65.258,257491.0
2023-05-25 11:30:00,70.17,70.25,69.91,69.96,133874.0,65.2487,65.3231,65.0069,65.0534,133874.0
2023-05-25 12:00:00,69.96,70.12,69.71,69.75,330877.0,65.0534,65.2022,64.8209,64.8581,330877.0
2023-05-25 12:30:00,69.74,69.96,69.67,69.79,153981.0,64.8488,65.0534,64.7838,64.8953,153981.0
2023-05-25 13:00:00,69.79,70.29,69.79,70.26,80069.0,64.8953,65.3603,64.8953,65.3324,80069.0
2023-05-25 13:30:00,70.27,70.43,70.19,70.41,113122.0,65.3417,65.4905,65.2673,65.4719,113122.0
2023-05-25 14:00:00,70.42,70.57,70.25,70.28,328647.0,65.4812,65.6206,65.3231,65.351,328647.0
2023-05-25 14:30:00,70.3,70.31,70.09,70.23,121882.0,65.3696,65.3789,65.1743,65.3045,121882.0
2023-05-25 15:00:00,70.25,70.3,70.0,70.15,268124.0,65.3231,65.3696,65.0906,65.2301,268124.0
2023-05-25 15:30:00,70.16,70.23,69.82,69.82,565431.0,65.2394,65.3045,64.9232,64.9232,565431.0
2023-05-26 09:30:00,69.72,69.8,69.21,69.33,162492.0,64.8302,64.9046,64.356,64.4676,162492.0
2023-05-26 10:00:00,69.31,69.59,69.31,69.47,191975.0,64.449,64.7094,64.449,64.5978,191975.0
2023-05-26 10:30:00,69.49,69.65,69.23,69.47,244956.0,64.6164,64.7652,64.3746,64.5978,244956.0
2023-05-26 11:00:00,69.48,69.53,69.11,69.17,130152.0,64.6071,64.6536,64.263,64.3188,130152.0
2023-05-26 11:30:00,69.17,69.27,69.06,69.17,138046.0,64.3188,64.4118,64.2165,64.3188,138046.0
2023-05-26 12:00:00,69.17,69.3,69.09,69.26,94566.0,64.3188,64.4397,64.2444,64.4025,94566.0
2023-05-26 12:30:00,69.28,69.34,69.19,69.19,107846.0,64.4211,64.4769,64.3374,64.3374,107846.0
2023-05-26 13:00:00,69.2,69.25,69.02,69.13,88068.0,64.3467,64.3932,64.1793,64.2816,88068.0
2023-05-26 13:30:00,69.12,69.28,69.07,69.27,142498.0,64.2723,64.4211,64.2258,64.4118,142498.0
2023-05-26 14:00:00,69.28,69.36,69.11,69.18,125209.0,64.4211,64.4955,64.263,64.3281,125209.0
2023-05-26 14:30:00,69.17,69.44,69.16,69.43,246730.0,64.3188,64.5699,64.3095,64.5606,246730.0
2023-05-26 15:00:00,69.44,69.64,69.44,69.59,222926.0,64.5699,64.7559,64.5699,64.7094,222926.0
2023-05-26 15:30:00,69.6,69.68,69.41,69.47,1042022.0,64.7187,64.7931,64.542,64.5978,1042022.0
2023-05-30 09:30:00,69.46,69.71,69.17,69.67,202287.0,64.5885,64.8209,64.3188,64.7838,202287.0
2023-05-30 10:00:00,69.67,70.12,69.58,70.1,226519.0,64.7838,65.2022,64.7001,65.1836,226519.0
2023-05-30 10:30:00,70.08,70.19,69.71,69.81,120041.0,65.165,65.2673,64.8209,64.9139,120041.0
2023-05-30 11:00:00,69.8,69.81,69.55,69.72,124356.0,64.9046,64.9139,64.6722,64.8302,124356.0
2023-05-30 11:30:00,69.73,69.77,69.59,69.73,86833.0,64.8395,64.8767,64.7094,64.8395,86833.0
2023-05-30 12:00:00,69.73,69.83,69.57,69.63,109039.0,64.8395,64.9325,64.6908,64.7466,109039.0
2023-05-30 12:30:00,69.65,69.73,69.52,69.69,83804.0,64.7652,64.8395,64.6443,64.8024,83804.0
2023-05-30 13:00:00,69.68,69.73,69.59,69.67,150245.0,64.7931,64.8395,64.7094,64.7838,150245.0
2023-05-30 13:30:00,69.67,69.78,69.61,69.68,155294.0,64.7838,64.886,64.728,64.7931,155294.0
2023-05-30 14:00:00,69.69,69.9,69.66,69.86,232686.0,64.8024,64.9976,64.7745,64.9604,232686.0
2023-05-30 14:30:00,69.86,69.99,69.72,69.85,170645.0,64.9604,65.0813,64.8302,64.9511,170645.0
2023-05-30 15:00:00,69.83,69.84,69.7,69.76,212936.0,64.9325,64.9418,64.8116,64.8674,212936.0
2023-05-30 15:30:00,69.76,69.88,69.74,69.85,631859.0,64.8674,64.979,64.8488,64.9511,631859.0
2023-05-31 09:30:00,69.83,69.99,69.47,69.47,208276.0,64.9325,65.0813,64.5978,64.5978,208276.0
2023-05-31 10:00:00,69.47,69.7,69.28,69.63,120391.0,64.5978,64.8116,64.4211,64.7466,120391.0
2023-05-31 10:30:00,69.64,69.65,69.15,69.39,114514.0,64.7559,64.7652,64.3002,64.5234,114514.0
2023-05-31 11:00:00,69.39,69.56,69.3,69.52,110016.0,64.5234,64.6815,64.4397,64.6443,110016.0
2023-05-31 11:30:00,69.52,69.76,69.51,69.67,115631.0,64.6443,64.8674,64.635,64.7838,115631.0
2023-05-31 12:00:00,69.66,69.78,69.61,69.7,221280.0,64.7745,64.886,64.728,64.8116,221280.0
2023-05-31 12:30:00,69.7,69.85,69.67,69.82,158526.0,64.8116,64.9511,64.7838,64.9232,158526.0
2023-05-31 13:00:00,69.82,69.88,69.74,69.78,88842.0,64.9232,64.979,64.8488,64.886,88842.0
2023-05-31 13:30:00,69.78,70.02,69.72,70.01,134059.0,64.886,65.1092,64.8302,65.0999,134059.0
2023-05-31 14:00:00,70.01,70.29,69.98,70.26,270596.0,65.0999,65.3603,65.072,65.3324,270596.0
2023-05-31 14:30:00,70.25,70.25,70.02,70.19,149525.0,65.3231,65.3231,65.1092,65.2673,149525.0
2023-05-31 15:00:00,70.2,70.27,70.04,70.04,159760.0,65.2766,65.3417,65.1278,65.1278,159760.0
2023-05-31 15:30:00,70.02,70.12,69.66,69.76,784330.0,65.1092,65.2022,64.7745,64.8674,784330.0
2023-06-01 09:30:00,69.99,69.99,69.05,69.15,215901.0,65.0813,65.0813,64.2072,64.3002,215901.0
2023-06-01 10:00:00,69.17,69.6,69.17,69.34,226496.0,64.3188,64.7187,64.3188,64.4769,226496.0
2023-06-01 10:30:00,69.34,69.64,69.17,69.55,156554.0,64.4769,64.7559,64.3188,64.6722,156554.0
2023-06-01 11:00:00,69.56,69.64,69.31,69.44,233179.0,64.6815,64.7559,64.449,64.5699,233179.0
2023-06-01 11:30:00,69.44,69.51,69.32,69.4,97670.0,64.5699,64.635,64.4583,64.5327,97670.0
2023-06-01 12:00:00,69.4,69.51,69.31,69.31,240143.0,64.5327,64.635,64.449,64.449,240143.0
2023-06-01 12:30:00,69.32,69.37,69.12,69.13,113372.0,64.4583,64.5048,64.2723,64.2816,113372.0
2023-06-01 13:00:00,69.13,69.3,69.04,69.23,337401.0,64.2816,64.4397,64.1979,64.3746,337401.0
2023-06-01 13:30:00,69.23,69.27,69.06,69.23,92258.0,64.3746,64.4118,64.2165,64.3746,92258.0
2023-06-01 14:00:00,69.25,69.3,69.04,69.06,123569.0,64.3932,64.4397,64.1979,64.2165,123569.0
2023-06-01 14:30:00,69.05,69.1,68.93,69.05,155105.0,64.2072,64.2537,64.0957,64.2072,155105.0
2023-06-01 15:00:00,69.05,69.24,69.02,69.1,160044.0,64.2072,64.3839,64.1793,64.2537,160044.0
2023-06-01 15:30:00,69.11,69.24,68.96,69.19,798959.0,64.263,64.3839,64.1235,64.3374,798959.0
2023-06-02 09:30:00,68.89,69.47,68.59,69.0,360504.0,64.0585,64.5978,63.7795,64.1607,360504.0
2023-06-02 10:00:00,69.0,69.2,68.87,69.05,250731.0,64.1607,64.3467,64.0399,64.2072,250731.0
2023-06-02 10:30:00,69.04,69.49,69.02,69.4,245864.0,64.1979,64.6164,64.1793,64.5327,245864.0
2023-06-02 11:00:00,69.41,69.72,69.39,69.64,121653.0,64.542,64.8302,64.5234,64.7559,121653.0
2023-06-02 11:30:00,69.64,69.74,69.5,69.68,108596.0,64.7559,64.8488,64.6257,64.7931,108596.0
2023-06-02 12:00:00,69.68,69.88,69.64,69.77,246704.0,64.7931,64.979,64.7559,64.8767,246704.0
2023-06-02 12:30:00,69.76,69.83,69.57,69.77,126676.0,64.8674,64.9325,64.6908,64.8767,126676.0
2023-06-02 13:00:00,69.77,69.8,69.56,69.56,87710.0,64.8767,64.9046,64.6815,64.6815,87710.0
2023-06-02 13:30:00,69.56,69.66,69.5,69.57,139671.0,64.6815,64.7745,64.6257,64.6908,139671.0
2023-06-02 14:00:00,69.58,69.66,69.45,69.62,93404.0,64.7001,64.7745,64.5792,64.7373,93404.0
2023-06-02 14:30:00,69.63,69.64,69.43,69.51,257602.0,64.7466,64.7559,64.5606,64.635,257602.0
2023-06-02 15:00:00,69.51,69.63,69.47,69.55,221039.0,64.635,64.7466,64.5978,64.6722,221039.0
2023-06-02 15:30:00,69.54,69.56,69.41,69.45,653590.0,64.6629,64.6815,64.542,64.5792,653590.0
2023-06-05 09:30:00,69.34,70.05,69.29,70.03,225784.0,64.4769,65.1371,64.4304,65.1185,225784.0
2023-06-05 10:00:00,70.05,70.16,69.79,70.01,169287.0,65.1371,65.2394,64.8953,65.0999,169287.0
2023-06-05 10:30:00,70.01,70.11,69.75,69.81,171443.0,65.0999,65.1929,64.8581,64.9139,171443.0
2023-06-05 11:00:00,69.82,69.93,69.68,69.7,150261.0,64.9232,65.0255,64.7931,64.8116,150261.0
2023-06-05 11:30:00,69.7,69.76,69.6,69.65,89483.0,64.8116,64.8674,64.7187,64.7652,89483.0
2023-06-05 12:00:00,69.65,69.76,69.58,69.71,95184.0,64.7652,64.8674,64.7001,64.8209,95184.0
2023-06-05 12:30:00,69.72,69.75,69.55,69.59,79116.0,64.8302,64.8581,64.6722,64.7094,79116.0
2023-06-05 13:00:00,69.59,69.61,69.37,69.4,113913.0,64.7094,64.728,64.5048,64.5327,113913.0
2023-06-05 13:30:00,69.4,69.57,69.27,69.51,90509.0,64.5327,64.6908,64.4118,64.635,90509.0
2023-06-05 14:00:00,69.5,69.5,69.35,69.44,99969.0,64.6257,64.6257,64.4862,64.5699,99969.0
2023-06-05 14:30:00,69.43,69.51,69.3,69.34,144972.0,64.5606,64.635,64.4397,64.4769,144972.0
2023-06-05 15:00:00,69.35,69.53,69.25,69.48,160310.0,64.4862,64.6536,64.3932,64.6071,160310.0
2023-06-05 15:30:00,69.48,69.83,69.45,69.69,566541.0,64.6071,64.9325,64.5792,64.8024,566541.0
2023-06-06 09:30:00,70.16,70.31,69.65,69.94,456758.0,65.2394,65.3789,64.7652,65.0348,456758.0
2023-06-06 10:00:00,69.94,70.2,69.87,69.96,176844.0,65.0348,65.2766,64.9697,65.0534,176844.0
2023-06-06 10:30:00,69.97,70.02,69.66,69.72,200951.0,65.0627,65.1092,64.7745,64.8302,200951.0
2023-06-06 11:00:00,69.71,69.84,69.66,69.84,216475.0,64.8209,64.9418,64.7745,64.9418,216475.0
2023-06-06 11:30:00,69.85,69.93,69.69,69.75,170537.0,64.9511,65.0255,64.8024,64.8581,170537.0
2023-06-06 12:00:00,69.75,69.79,69.65,69.68,213270.0,64.8581,64.8953,64.7652,64.7931,213270.0
2023-06-06 12:30:00,69.68,69.89,69.65,69.83,180661.0,64.7931,64.9883,64.7652,64.9325,180661.0
2023-06-06 13:00:00,69.84,69.9,69.66,69.71,113826.0,64.9418,64.9976,64.7745,64.8209,113826.0
2023-06-06 13:30:00,69.7,69.71,69.53,69.6,143719.0,64.8116,64.8209,64.6536,64.7187,143719.0
2023-06-06 14:00:00,69.58,69.63,69.49,69.56,196918.0,64.7001,64.7466,64.6164,64.6815,196918.0
2023-06-06 14:30:00,69.55,69.63,69.48,69.62,130327.0,64.6722,64.7466,64.6071,64.7373,130327.0
2023-06-06 15:00:00,69.62,69.67,69.56,69.64,218010.0,64.7373,64.7838,64.6815,64.7559,218010.0
2023-06-06 15:30:00,69.65,69.72,69.35,69.36,863537.0,64.7652,64.8302,64.4862,64.4955,863537.0
2023-06-07 09:30:00,69.38,69.38,68.81,69.21,232274.0,64.5141,64.5141,63.9841,64.356,232274.0
2023-06-07 10:00:00,69.19,69.65,69.1,69.54,159652.0,64.3374,64.7652,64.2537,64.6629,159652.0
2023-06-07 10:30:00,69.55,70.15,69.46,70.05,275259.0,64.6722,65.2301,64.5885,65.1371,275259.0
2023-06-07 11:00:00,70.04,70.04,69.55,69.65,170944.0,65.1278,65.1278,64.6722,64.7652,170944.0
2023-06-07 11:30:00,69.65,70.01,69.63,69.99,213160.0,64.7652,65.0999,64.7466,65.0813,213160.0
2023-06-07 12:00:00,70.0,70.38,69.9,70.38,233057.0,65.0906,65.444,64.9976,65.444,233057.0
2023-06-07 12:30:00,70.38,70.38,70.17,70.32,146360.0,65.444,65.444,65.2487,65.3882,146360.0
2023-06-07 13:00:00,70.31,70.35,70.1,70.12,117931.0,65.3789,65.4161,65.1836,65.2022,117931.0
2023-06-07 13:30:00,70.1,70.14,69.98,70.04,154845.0,65.1836,65.2208,65.072,65.1278,154845.0
2023-06-07 14:00:00,70.03,70.09,69.81,69.98,151549.0,65.1185,65.1743,64.9139,65.072,151549.0
2023-06-07 14:30:00,69.98,70.05,69.93,70.0,159037.0,65.072,65.1371,65.0255,65.0906,159037.0
2023-06-07 15:00:00,70.0,70.2,69.97,70.11,189069.0,65.0906,65.2766,65.0627,65.1929,189069.0
2023-06-07 15:30:00,70.11,70.31,70.05,70.14,810514.0,65.1929,65.3789,65.1371,65.2208,810514.0
2023-06-08 09:30:00,70.34,70.59,70.05,70.43,197790.0,65.4068,65.6392,65.1371,65.4905,197790.0
2023-06-08 10:00:00,70.43,70.63,70.4,70.48,123843.0,65.4905,65.6764,65.4626,65.5369,123843.0
2023-06-08 10:30:00,70.46,70.48,70.17,70.24,102149.0,65.5183,65.5369,65.2487,65.3138,102149.0
2023-06-08 11:00:00,70.24,70.25,69.87,69.98,186005.0,65.3138,65.3231,64.9697,65.072,186005.0
2023-06-08 11:30:00,69.98,70.04,69.9,69.94,115022.0,65.072,65.1278,64.9976,65.0348,115022.0
2023-06-08 12:00:00,69.94,70.02,69.86,69.97,134440.0,65.0348,65.1092,64.9604,65.0627,134440.0
2023-06-08 12:30:00,69.98,70.18,69.97,70.17,265274.0,65.072,65.258,65.0627,65.2487,265274.0
2023-06-08 13:00:00,70.17,70.33,70.11,70.13,203164.0,65.2487,65.3975,65.1929,65.2115,203164.0
2023-06-08 13:30:00,70.14,70.35,69.98,70.32,176440.0,65.2208,65.4161,65.072,65.3882,176440.0
2023-06-08 14:00:00,70.31,70.54,70.24,70.53,152981.0,65.3789,65.5927,65.3138,65.5834,152981.0
2023-06-08 14:30:00,70.53,70.68,70.42,70.64,190483.0,65.5834,65.7229,65.4812,65.6857,190483.0
2023-06-08 15:00:00,70.64,70.78,70.58,70.74,161362.0,65.6857,65.8159,65.6299,65.7787,161362.0
2023-06-08 15:30:00,70.72,71.11,70.72,71.07,632619.0,65.7601,66.1228,65.7601,66.0856,632619.0
2023-06-09 09:30:00,71.1,71.15,70.35,70.46,166677.0,66.1135,66.16,65.4161,65.5183,166677.0
2023-06-09 10:00:00,70.45,70.73,70.44,70.71,100766.0,65.509,65.7694,65.4998,65.7508,100766.0
2023-06-09 10:30:00,70.71,70.93,70.68,70.8,128958.0,65.7508,65.9554,65.7229,65.8345,128958.0
2023-06-09 11:00:00,70.8,70.98,70.75,70.81,120745.0,65.8345,66.0019,65.788,65.8438,120745.0
2023-06-09 11:30:00,70.81,70.98,70.72,70.96,129068.0,65.8438,66.0019,65.7601,65.9833,129068.0
2023-06-09 12:00:00,70.97,71.14,70.92,71.09,111431.0,65.9926,66.1507,65.9461,66.1042,111431.0
2023-06-09 12:30:00,71.09,71.19,70.91,70.98,148546.0,66.1042,66.1971,65.9368,66.0019,148546.0
2023-06-09 13:00:00,70.98,71.1,70.88,70.93,131916.0,66.0019,66.1135,65.9089,65.9554,131916.0
2023-06-09 13:30:00,70.94,71.03,70.86,71.03,152053.0,65.9647,66.0484,65.8903,66.0484,152053.0
2023-06-09 14:00:00,71.03,71.2,71.03,71.17,120569.0,66.0484,66.2064,66.0484,66.1786,120569.0
2023-06-09 14:30:00,71.17,71.33,71.16,71.3,128950.0,66.1786,66.3273,66.1693,66.2994,128950.0
2023-06-09 15:00:00,71.29,71.35,71.09,71.1,211591.0,66.2901,66.3459,66.1042,66.1135,211591.0
2023-06-09 15:30:00,71.09,71.29,71.09,71.25,730481.0,66.1042,66.2901,66.1042,66.2529,730481.0
2023-06-12 09:30:00,71.48,71.5,70.66,70.7,145442.0,66.4668,66.4854,65.7043,65.7415,145442.0
2023-06-12 10:00:00,70.72,70.95,70.7,70.82,96913.0,65.7601,65.974,65.7415,65.8531,96913.0
2023-06-12 10:30:00,70.83,71.05,70.81,70.99,129273.0,65.8624,66.067,65.8438,66.0112,129273.0
2023-06-12 11:00:00,70.98,71.17,70.82,71.0,265184.0,66.0019,66.1786,65.8531,66.0205,265184.0
2023-06-12 11:30:00,71.0,71.04,70.8,70.83,149719.0,66.0205,66.0577,65.8345,65.8624,149719.0
2023-06-12 12:00:00,70.83,71.02,70.8,70.9,98567.0,65.8624,66.0391,65.8345,65.9275,98567.0
2023-06-12 12:30:00,70.89,71.01,70.82,70.91,74373.0,65.9182,66.0298,65.8531,65.9368,74373.0
2023-06-12 13:00:00,70.91,70.96,70.84,70.89,87971.0,65.9368,65.9833,65.8717,65.9182,87971.0
2023-06-12 13:30:00,70.89,70.91,70.75,70.91,103794.0,65.9182,65.9368,65.788,65.9368,103794.0
2023-06-12 14:00:00,70.91,70.94,70.81,70.85,84118.0,65.9368,65.9647,65.8438,65.881,84118.0
2023-06-12 14:30:00,70.85,70.86,70.73,70.82,151329.0,65.881,65.8903,65.7694,65.8531,151329.0
2023-06-12 15:00:00,70.82,70.89,70.67,70.87,164484.0,65.8531,65.9182,65.7136,65.8996,164484.0
2023-06-12 15:30:00,70.87,70.99,70.71,70.84,522858.0,65.8996,66.0112,65.7508,65.8717,522858.0
2023-06-13 09:30:00,70.33,70.5,69.97,69.99,384616.0,65.3975,65.5555,65.0627,65.0813,384616.0
2023-06-13 10:00:00,70.0,70.59,69.94,70.58,259979.0,65.0906,65.6392,65.0348,65.6299,259979.0
2023-06-13 10:30:00,70.58,70.63,70.44,70.58,152315.0,65.6299,65.6764,65.4998,65.6299,152315.0
2023-06-13 11:00:00,70.58,70.6,70.38,70.44,291227.0,65.6299,65.6485,65.444,65.4998,291227.0
2023-06-13 11:30:00,70.45,70.5,70.37,70.4,119719.0,65.509,65.5555,65.4347,65.4626,119719.0
2023-06-13 12:00:00,70.39,70.56,70.34,70.47,164834.0,65.4533,65.6113,65.4068,65.5276,164834.0
2023-06-13 12:30:00,70.48,70.54,70.34,70.48,132335.0,65.5369,65.5927,65.4068,65.5369,132335.0
2023-06-13 13:00:00,70.49,70.73,70.47,70.73,98377.0,65.5462,65.7694,65.5276,65.7694,98377.0
2023-06-13 13:30:00,70.72,70.88,70.67,70.79,95381.0,65.7601,65.9089,65.7136,65.8252,95381.0
2023-06-13 14:00:00,70.79,70.81,70.65,70.74,170463.0,65.8252,65.8438,65.695,65.7787,170463.0
2023-06-13 14:30:00,70.75,70.75,70.32,70.35,138506.0,65.788,65.788,65.3882,65.4161,138506.0
2023-06-13 15:00:00,70.35,70.44,70.35,70.37,178596.0,65.4161,65.4998,65.4161,65.4347,178596.0
2023-06-13 15:30:00,70.37,70.49,70.33,70.45,545067.0,65.4347,65.5462,65.3975,65.509,545067.0
2023-06-14 09:30:00,70.6,71.0,70.51,70.98,236214.0,65.6485,66.0205,65.5648,66.0019,236214.0
2023-06-14 10:00:00,70.97,71.29,70.96,71.15,291501.0,65.9926,66.2901,65.9833,66.16,291501.0
2023-06-14 10:30:00,71.17,71.41,71.17,71.24,342010.0,66.1786,66.4017,66.1786,66.2436,342010.0
2023-06-14 11:00:00,71.24,71.36,71.03,71.06,218799.0,66.2436,66.3552,66.0484,66.0763,218799.0
2023-06-14 11:30:00,71.06,71.26,71.05,71.19,144119.0,66.0763,66.2622,66.067,66.1971,144119.0
2023-06-14 12:00:00,71.19,71.23,71.06,71.17,97149.0,66.1971,66.2343,66.0763,66.1786,97149.0
2023-06-14 12:30:00,71.18,71.18,70.92,70.94,80168.0,66.1879,66.1879,65.9461,65.9647,80168.0
2023-06-14 13:00:00,70.94,71.02,70.85,70.93,116715.0,65.9647,66.0391,65.881,65.9554,116715.0
2023-06-14 13:30:00,70.91,70.91,70.66,70.78,169538.0,65.9368,65.9368,65.7043,65.8159,169538.0
2023-06-14 14:00:00,70.75,70.77,70.37,70.49,166778.0,65.788,65.8066,65.4347,65.5462,166778.0
2023-06-14 14:30:00,70.49,70.74,70.45,70.61,184132.0,65.5462,65.7787,65.509,65.6578,184132.0
2023-06-14 15:00:00,70.62,70.77,70.59,70.71,257506.0,65.6671,65.8066,65.6392,65.7508,257506.0
2023-06-14 15:30:00,70.71,70.74,70.4,70.48,467715.0,65.7508,65.7787,65.4626,65.5369,467715.0
2023-06-15 09:30:00,70.88,71.23,70.54,71.03,307455.0,65.9089,66.2343,65.5927,66.0484,307455.0
2023-06-15 10:00:00,71.04,71.35,70.91,70.94,237271.0,66.0577,66.3459,65.9368,65.9647,237271.0
2023-06-15 10:30:00,70.93,70.97,70.62,70.73,154552.0,65.9554,65.9926,65.6671,65.7694,154552.0
2023-06-15 11:00:00,70.74,70.83,70.59,70.76,115851.0,65.7787,65.8624,65.6392,65.7973,115851.0
2023-06-15 11:30:00,70.75,70.75,70.58,70.59,98454.0,65.788,65.788,65.6299,65.6392,98454.0
2023-06-15 12:00:00,70.59,70.74,70.56,70.72,87911.0,65.6392,65.7787,65.6113,65.7601,87911.0
2023-06-15 12:30:00,70.74,70.77,70.68,70.7,77579.0,65.7787,65.8066,65.7229,65.7415,77579.0
2023-06-15 13:00:00,70.7,70.74,70.6,70.7,68372.0,65.7415,65.7787,65.6485,65.7415,68372.0
2023-06-15 13:30:00,70.71,70.8,70.66,70.68,135614.0,65.7508,65.8345,65.7043,65.7229,135614.0
2023-06-15 14:00:00,70.68,70.91,70.58,70.79,276601.0,65.7229,65.9368,65.6299,65.8252,276601.0
2023-06-15 14:30:00,70.78,70.96,70.72,70.92,154841.0,65.8159,65.9833,65.7601,65.9461,154841.0
2023-06-15 15:00:00,70.94,71.03,70.86,70.92,257305.0,65.9647,66.0484,65.8903,65.9461,257305.0
2023-06-15 15:30:00,70.92,70.94,70.68,70.77,646298.0,65.9461,65.9647,65.7229,65.8066,646298.0
2023-06-16 09:30:00,70.64,71.76,70.56,71.56,2011531.0,65.6857,66.7272,65.6113,66.5412,2011531.0
2023-06-16 10:00:00,71.58,71.82,71.46,71.76,225973.0,66.5598,66.783,66.4482,66.7272,225973.0
2023-06-16 10:30:00,71.77,71.81,71.54,71.73,133892.0,66.7365,66.7737,66.5226,66.6993,133892.0
2023-06-16 11:00:00,71.73,71.98,71.71,71.84,230782.0,66.6993,66.9317,66.6807,66.8016,230782.0
2023-06-16 11:30:00,71.87,72.06,71.76,71.99,294809.0,66.8295,67.0061,66.7272,66.941,294809.0
2023-06-16 12:00:00,72.0,72.04,71.94,72.0,108830.0,66.9503,66.9875,66.8945,66.9503,108830.0
2023-06-16 12:30:00,72.0,72.18,71.98,72.15,324842.0,66.9503,67.1177,66.9317,67.0898,324842.0
2023-06-16 13:00:00,72.16,72.2,71.99,72.0,194396.0,67.0991,67.1363,66.941,66.9503,194396.0
2023-06-16 13:30:00,71.98,72.03,71.71,71.89,102143.0,66.9317,66.9782,66.6807,66.8481,102143.0
2023-06-16 14:00:00,71.88,71.93,71.82,71.89,125888.0,66.8388,66.8853,66.783,66.8481,125888.0
2023-06-16 14:30:00,71.89,71.92,71.67,71.68,154300.0,66.8481,66.876,66.6435,66.6528,154300.0
2023-06-16 15:00:00,71.68,71.73,71.56,71.64,314048.0,66.6528,66.6993,66.5412,66.6156,314048.0
2023-06-16 15:30:00,71.64,71.85,71.61,71.79,909706.0,66.6156,66.8109,66.5877,66.7551,909706.0
2023-06-20 09:30:00,71.48,71.48,70.73,71.07,241321.0,66.4668,66.4668,65.7694,66.0856,241321.0
2023-06-20 10:00:00,71.09,71.39,70.95,71.38,188092.0,66.1042,66.3831,65.974,66.3738,188092.0
2023-06-20 10:30:00,71.37,71.62,71.34,71.53,155355.0,66.3645,66.597,66.3366,66.5133,155355.0
2023-06-20 11:00:00,71.55,71.55,71.23,71.25,137337.0,66.5319,66.5319,66.2343,66.2529,137337.0
2023-06-20 11:30:00,71.25,71.57,71.23,71.55,116159.0,66.2529,66.5505,66.2343,66.5319,116159.0
2023-06-20 12:00:00,71.55,71.58,71.11,71.13,150742.0,66.5319,66.5598,66.1228,66.1414,150742.0
2023-06-20 12:30:00,71.12,71.2,71.01,71.11,89482.0,66.1321,66.2064,66.0298,66.1228,89482.0
2023-06-20 13:00:00,71.1,71.13,71.0,71.02,94391.0,66.1135,66.1414,66.0205,66.0391,94391.0
2023-06-20 13:30:00,71.03,71.06,70.92,70.99,110068.0,66.0484,66.0763,65.9461,66.0112,110068.0
2023-06-20 14:00:00,71.0,71.1,70.93,70.93,209313.0,66.0205,66.1135,65.9554,65.9554,209313.0
2023-06-20 14:30:00,70.94,70.97,70.73,70.76,123848.0,65.9647,65.9926,65.7694,65.7973,123848.0
2023-06-20 15:00:00,70.77,70.81,70.57,70.62,148326.0,65.8066,65.8438,65.6206,65.6671,148326.0
2023-06-20 15:30:00,70.63,70.64,70.29,70.34,570483.0,65.6764,65.6857,65.3603,65.4068,570483.0
2023-06-21 09:30:00,70.18,70.55,69.84,70.44,226080.0,65.258,65.602,64.9418,65.4998,226080.0
2023-06-21 10:00:00,70.46,70.73,70.36,70.68,172719.0,65.5183,65.7694,65.4254,65.7229,172719.0
2023-06-21 10:30:00,70.69,71.44,70.68,71.31,156006.0,65.7322,66.4296,65.7229,66.3087,156006.0
2023-06-21 11:00:00,71.31,71.48,71.25,71.31,110188.0,66.3087,66.4668,66.2529,66.3087,110188.0
2023-06-21 11:30:00,71.31,71.53,71.25,71.48,67468.0,66.3087,66.5133,66.2529,66.4668,67468.0
2023-06-21 12:00:00,71.47,71.59,71.44,71.54,73338.0,66.4575,66.5691,66.4296,66.5226,73338.0
2023-06-21 12:30:00,71.55,71.6,71.39,71.4,54548.0,66.5319,66.5784,66.3831,66.3924,54548.0
2023-06-21 13:00:00,71.39,71.48,71.32,71.47,56168.0,66.3831,66.4668,66.318,66.4575,56168.0
2023-06-21 13:30:00,71.48,71.49,71.28,71.39,50584.0,66.4668,66.4761,66.2808,66.3831,50584.0
2023-06-21 14:00:00,71.39,71.46,71.32,71.41,62838.0,66.3831,66.4482,66.318,66.4017,62838.0
2023-06-21 14:30:00,71.4,71.44,71.32,71.36,65037.0,66.3924,66.4296,66.318,66.3552,65037.0
2023-06-21 15:00:00,71.36,71.4,71.25,71.29,89855.0,66.3552,66.3924,66.2529,66.2901,89855.0
2023-06-21 15:30:00,71.3,71.66,71.22,71.64,351346.0,66.2994,66.6342,66.225,66.6156,351346.0
2023-06-22 09:30:00,71.91,72.03,71.41,71.51,178861.0,66.8667,66.9782,66.4017,66.4947,178861.0
2023-06-22 10:00:00,71.49,71.72,71.3,71.31,99952.0,66.4761,66.69,66.2994,66.3087,99952.0
2023-06-22 10:30:00,71.29,71.36,71.09,71.21,124880.0,66.2901,66.3552,66.1042,66.2157,124880.0
2023-06-22 11:00:00,71.22,71.44,71.16,71.42,102832.0,66.225,66.4296,66.1693,66.411,102832.0
2023-06-22 11:30:00,71.42,71.42,71.13,71.25,135334.0,66.411,66.411,66.1414,66.2529,135334.0
2023-06-22 12:00:00,71.25,71.45,71.24,71.3,55368.0,66.2529,66.4389,66.2436,66.2994,55368.0
2023-06-22 12:30:00,71.31,71.34,71.25,71.28,66283.0,66.3087,66.3366,66.2529,66.2808,66283.0
2023-06-22 13:00:00,71.28,71.31,71.2,71.25,62377.0,66.2808,66.3087,66.2064,66.2529,62377.0
2023-06-22 13:30:00,71.25,71.34,71.19,71.26,53049.0,66.2529,66.3366,66.1971,66.2622,53049.0
2023-06-22 14:00:00,71.27,71.3,71.17,71.26,57241.0,66.2715,66.2994,66.1786,66.2622,57241.0
2023-06-22 14:30:00,71.27,71.34,71.22,71.27,63969.0,66.2715,66.3366,66.225,66.2715,63969.0
2023-06-22 15:00:00,71.27,71.32,71.2,71.22,91059.0,66.2715,66.318,66.2064,66.225,91059.0
2023-06-22 15:30:00,71.21,71.32,71.1,71.3,371039.0,66.2157,66.318,66.1135,66.2994,371039.0
2023-06-23 09:30:00,71.47,71.71,71.1,71.46,185516.0,66.4575,66.6807,66.1135,66.4482,185516.0
2023-06-23 10:00:00,71.47,71.72,71.37,71.42,141864.0,66.4575,66.69,66.3645,66.411,141864.0
2023-06-23 10:30:00,71.43,71.46,71.17,71.18,89044.0,66.4203,66.4482,66.1786,66.1879,89044.0
2023-06-23 11:00:00,71.18,71.27,70.93,71.06,289160.0,66.1879,66.2715,65.9554,66.0763,289160.0
2023-06-23 11:30:00,71.06,71.16,70.89,70.91,152910.0,66.0763,66.1693,65.9182,65.9368,152910.0
2023-06-23 12:00:00,70.91,70.96,70.64,70.7,131589.0,65.9368,65.9833,65.6857,65.7415,131589.0
2023-06-23 12:30:00,70.69,70.73,70.55,70.65,184170.0,65.7322,65.7694,65.602,65.695,184170.0
2023-06-23 13:00:00,70.65,70.68,70.41,70.45,89549.0,65.695,65.7229,65.4719,65.509,89549.0
2023-06-23 13:30:00,70.45,70.79,70.45,70.64,232184.0,65.509,65.8252,65.509,65.6857,232184.0
2023-06-23 14:00:00,70.63,70.65,70.46,70.56,89129.0,65.6764,65.695,65.5183,65.6113,89129.0
2023-06-23 14:30:00,70.55,70.58,70.45,70.5,102319.0,65.602,65.6299,65.509,65.5555,102319.0
2023-06-23 15:00:00,70.51,70.66,70.47,70.58,158315.0,65.5648,65.7043,65.5276,65.6299,158315.0
2023-06-23 15:30:00,70.59,70.76,70.43,70.46,701047.0,65.6392,65.7973,65.4905,65.5183,701047.0
2023-06-26 09:30:00,70.66,70.83,70.47,70.51,283912.0,65.7043,65.8624,65.5276,65.5648,283912.0
2023-06-26 10:00:00,70.5,70.7,70.48,70.56,153941.0,65.5555,65.7415,65.5369,65.6113,153941.0
2023-06-26 10:30:00,70.56,70.6,70.42,70.56,95138.0,65.6113,65.6485,65.4812,65.6113,95138.0
2023-06-26 11:00:00,70.56,70.99,70.56,70.91,69727.0,65.6113,66.0112,65.6113,65.9368,69727.0
2023-06-26 11:30:00,70.95,71.18,70.94,71.14,70417.0,65.974,66.1879,65.9647,66.1507,70417.0
2023-06-26 12:00:00,71.15,71.6,71.15,71.59,82693.0,66.16,66.5784,66.16,66.5691,82693.0
2023-06-26 12:30:00,71.6,71.68,71.49,71.55,74629.0,66.5784,66.6528,66.4761,66.5319,74629.0
2023-06-26 13:00:00,71.56,71.59,71.48,71.56,63079.0,66.5412,66.5691,66.4668,66.5412,63079.0
2023-06-26 13:30:00,71.57,71.63,71.44,71.56,72770.0,66.5505,66.6063,66.4296,66.5412,72770.0
2023-06-26 14:00:00,71.56,71.62,71.38,71.48,76491.0,66.5412,66.597,66.3738,66.4668,76491.0
2023-06-26 14:30:00,71.49,71.55,71.43,71.49,79706.0,66.4761,66.5319,66.4203,66.4761,79706.0
2023-06-26 15:00:00,71.5,71.56,71.42,71.49,112973.0,66.4854,66.5412,66.411,66.4761,112973.0
2023-06-26 15:30:00,71.5,71.75,71.49,71.73,556675.0,66.4854,66.7179,66.4761,66.6993,556675.0
2023-06-27 09:30:00,71.85,71.95,71.37,71.43,210339.0,66.8109,66.9038,66.3645,66.4203,210339.0
2023-06-27 10:00:00,71.41,71.57,71.33,71.4,223039.0,66.4017,66.5505,66.3273,66.3924,223039.0
2023-06-27 10:30:00,71.38,71.54,71.36,71.5,190483.0,66.3738,66.5226,66.3552,66.4854,190483.0
2023-06-27 11:00:00,71.5,71.51,70.99,71.0,129690.0,66.4854,66.4947,66.0112,66.0205,129690.0
2023-06-27 11:30:00,70.98,71.09,70.85,70.99,96849.0,66.0019,66.1042,65.881,66.0112,96849.0
2023-06-27 12:00:00,71.0,71.1,70.89,70.98,149671.0,66.0205,66.1135,65.9182,66.0019,149671.0
2023-06-27 12:30:00,70.98,71.1,70.93,70.97,129743.0,66.0019,66.1135,65.9554,65.9926,129743.0
2023-06-27 13:00:00,70.97,71.07,70.92,71.03,134290.0,65.9926,66.0856,65.9461,66.0484,134290.0
2023-06-27 13:30:00,71.03,71.06,70.96,71.0,176633.0,66.0484,66.0763,65.9833,66.0205,176633.0
2023-06-27 14:00:00,71.0,71.08,70.96,71.0,234587.0,66.0205,66.0949,65.9833,66.0205,234587.0
2023-06-27 14:30:00,71.0,71.12,70.97,71.01,236186.0,66.0205,66.1321,65.9926,66.0298,236186.0
2023-06-27 15:00:00,71.01,71.31,71.0,71.29,106082.0,66.0298,66.3087,66.0205,66.2901,106082.0
2023-06-27 15:30:00,71.3,71.39,71.07,71.11,461354.0,66.2994,66.3831,66.0856,66.1228,461354.0
2023-06-28 09:30:00,71.0,71.08,70.27,70.45,219073.0,66.0205,66.0949,65.3417,65.509,219073.0
2023-06-28 10:00:00,70.44,70.53,70.31,70.41,214122.0,65.4998,65.5834,65.3789,65.4719,214122.0
2023-06-28 10:30:00,70.4,70.51,70.12,70.17,230559.0,65.4626,65.5648,65.2022,65.2487,230559.0
2023-06-28 11:00:00,70.17,70.32,70.07,70.14,248029.0,65.2487,65.3882,65.1557,65.2208,248029.0
2023-06-28 11:30:00,70.15,70.18,69.92,69.93,164195.0,65.2301,65.258,65.0162,65.0255,164195.0
2023-06-28 12:00:00,69.93,70.09,69.92,69.99,171935.0,65.0255,65.1743,65.0162,65.0813,171935.0
2023-06-28 12:30:00,69.99,70.17,69.9,69.91,120329.0,65.0813,65.2487,64.9976,65.0069,120329.0
2023-06-28 13:00:00,69.92,69.98,69.85,69.92,78412.0,65.0162,65.072,64.9511,65.0162,78412.0
2023-06-28 13:30:00,69.9,69.9,69.73,69.86,126970.0,64.9976,64.9976,64.8395,64.9604,126970.0
2023-06-28 14:00:00,69.85,69.87,69.76,69.78,205983.0,64.9511,64.9697,64.8674,64.886,205983.0
2023-06-28 14:30:00,69.78,69.81,69.7,69.78,151743.0,64.886,64.9139,64.8116,64.886,151743.0
2023-06-28 15:00:00,69.78,69.89,69.76,69.82,113567.0,64.886,64.9883,64.8674,64.9232,113567.0
2023-06-28 15:30:00,69.82,69.89,69.76,69.87,368870.0,64.9232,64.9883,64.8674,64.9697,368870.0
2023-06-29 09:30:00,69.51,69.51,68.67,68.89,349837.0,64.635,64.635,63.8539,64.0585,349837.0
2023-06-29 10:00:00,68.89,69.49,68.88,69.49,280849.0,64.0585,64.6164,64.0492,64.6164,280849.0
2023-06-29 10:30:00,69.49,69.69,69.37,69.61,142537.0,64.6164,64.8024,64.5048,64.728,142537.0
2023-06-29 11:00:00,69.61,69.89,69.6,69.67,172741.0,64.728,64.9883,64.7187,64.7838,172741.0
2023-06-29 11:30:00,69.67,69.72,69.52,69.64,264133.0,64.7838,64.8302,64.6443,64.7559,264133.0
2023-06-29 12:00:00,69.65,69.82,69.58,69.77,166655.0,64.7652,64.9232,64.7001,64.8767,166655.0
2023-06-29 12:30:00,69.77,69.87,69.71,69.87,86288.0,64.8767,64.9697,64.8209,64.9697,86288.0
2023-06-29 13:00:00,69.87,69.87,69.65,69.77,87293.0,64.9697,64.9697,64.7652,64.8767,87293.0
2023-06-29 13:30:00,69.78,69.8,69.66,69.68,94511.0,64.886,64.9046,64.7745,64.7931,94511.0
2023-06-29 14:00:00,69.67,69.7,69.44,69.46,222335.0,64.7838,64.8116,64.5699,64.5885,222335.0
2023-06-29 14:30:00,69.47,69.6,69.46,69.55,191257.0,64.5978,64.7187,64.5885,64.6722,191257.0
2023-06-29 15:00:00,69.54,69.62,69.38,69.39,337223.0,64.6629,64.7373,64.5141,64.5234,337223.0
2023-06-29 15:30:00,69.39,69.43,69.03,69.17,894189.0,64.5234,64.5606,64.1886,64.3188,894189.0
2023-06-30 09:30:00,69.43,69.64,69.26,69.4,500623.0,64.5606,64.7559,64.4025,64.5327,500623.0
2023-06-30 10:00:00,69.39,69.52,69.2,69.22,241482.0,64.5234,64.6443,64.3467,64.3653,241482.0
2023-06-30 10:30:00,69.22,69.27,68.99,69.01,686775.0,64.3653,64.4118,64.1514,64.17,686775.0
2023-06-30 11:00:00,69.01,69.09,68.85,69.02,226432.0,64.17,64.2444,64.0213,64.1793,226432.0
2023-06-30 11:30:00,69.01,69.08,68.92,69.01,152262.0,64.17,64.2351,64.0864,64.17,152262.0
2023-06-30 12:00:00,69.01,69.33,68.96,69.32,190479.0,64.17,64.4676,64.1235,64.4583,190479.0
2023-06-30 12:30:00,69.32,69.5,69.27,69.48,108900.0,64.4583,64.6257,64.4118,64.6071,108900.0
2023-06-30 13:00:00,69.47,69.68,69.47,69.67,89091.0,64.5978,64.7931,64.5978,64.7838,89091.0
2023-06-30 13:30:00,69.68,69.8,69.65,69.69,99314.0,64.7931,64.9046,64.7652,64.8024,99314.0
2023-06-30 14:00:00,69.68,69.99,69.68,69.98,121450.0,64.7931,65.0813,64.7931,65.072,121450.0
2023-06-30 14:30:00,69.98,70.2,69.98,70.19,117739.0,65.072,65.2766,65.072,65.2673,117739.0
2023-06-30 15:00:00,70.2,70.23,70.06,70.13,137196.0,65.2766,65.3045,65.1464,65.2115,137196.0
2023-06-30 15:30:00,70.11,70.39,70.11,70.23,669371.0,65.1929,65.4533,65.1929,65.3045,669371.0
2023-07-03 09:30:00,70.5,70.67,70.11,70.42,229784.0,65.5555,65.7136,65.1929,65.4812,229784.0
2023-07-03 10:00:00,70.45,70.62,70.32,70.44,153610.0,65.509,65.6671,65.3882,65.4998,153610.0
2023-07-03 10:30:00,70.43,70.62,70.43,70.55,145731.0,65.4905,65.6671,65.4905,65.602,145731.0
2023-07-03 11:00:00,70.55,70.6,70.37,70.5,189462.0,65.602,65.6485,65.4347,65.5555,189462.0
2023-07-03 11:30:00,70.5,70.5,70.24,70.33,208404.0,65.5555,65.5555,65.3138,65.3975,208404.0
2023-07-03 12:00:00,70.33,70.46,70.28,70.43,193313.0,65.3975,65.5183,65.351,65.4905,193313.0
2023-07-03 12:30:00,70.44,70.57,70.33,70.56,280893.0,65.4998,65.6206,65.3975,65.6113,280893.0
2023-07-05 09:30:00,70.36,71.09,70.36,70.92,326577.0,65.4254,66.1042,65.4254,65.9461,326577.0
2023-07-05 10:00:00,70.94,71.03,70.61,70.64,274792.0,65.9647,66.0484,65.6578,65.6857,274792.0
2023-07-05 10:30:00,70.67,71.28,70.6,71.12,262087.0,65.7136,66.2808,65.6485,66.1321,262087.0
2023-07-05 11:00:00,71.12,71.66,71.12,71.58,466977.0,66.1321,66.6342,66.1321,66.5598,466977.0
2023-07-05 11:30:00,71.58,71.82,71.51,71.74,166043.0,66.5598,66.783,66.4947,66.7086,166043.0
2023-07-05 12:00:00,71.74,71.78,71.54,71.55,177369.0,66.7086,66.7458,66.5226,66.5319,177369.0
2023-07-05 12:30:00,71.56,71.74,71.56,71.67,165618.0,66.5412,66.7086,66.5412,66.6435,165618.0
2023-07-05 13:00:00,71.67,71.82,71.64,71.78,168483.0,66.6435,66.783,66.6156,66.7458,168483.0
2023-07-05 13:30:00,71.78,71.8,71.59,71.59,159205.0,66.7458,66.7644,66.5691,66.5691,159205.0
2023-07-05 14:00:00,71.56,71.79,71.54,71.73,202789.0,66.5412,66.7551,66.5226,66.6993,202789.0
2023-07-05 14:30:00,71.74,72.08,71.66,72.07,243427.0,66.7086,67.0247,66.6342,67.0154,243427.0
2023-07-05 15:00:00,72.06,72.07,71.79,71.83,259457.0,67.0061,67.0154,66.7551,66.7923,259457.0
2023-07-05 15:30:00,71.83,71.83,71.59,71.69,533557.0,66.7923,66.7923,66.5691,66.6621,533557.0
2023-07-06 09:30:00,71.13,71.22,70.37,70.87,374627.0,66.1414,66.225,65.4347,65.8996,374627.0
2023-07-06 10:00:00,70.85,70.96,70.58,70.74,194917.0,65.881,65.9833,65.6299,65.7787,194917.0
2023-07-06 10:30:00,70.71,70.99,70.68,70.92,105396.0,65.7508,66.0112,65.7229,65.9461,105396.0
2023-07-06 11:00:00,70.91,71.09,70.8,70.98,112771.0,65.9368,66.1042,65.8345,66.0019,112771.0
2023-07-06 11:30:00,70.99,71.01,70.77,70.96,112556.0,66.0112,66.0298,65.8066,65.9833,112556.0
2023-07-06 12:00:00,70.95,71.06,70.84,71.06,89666.0,65.974,66.0763,65.8717,66.0763,89666.0
2023-07-06 12:30:00,71.05,71.05,70.91,70.92,55159.0,66.067,66.067,65.9368,65.9461,55159.0
2023-07-06 13:00:00,70.91,70.95,70.86,70.93,42828.0,65.9368,65.974,65.8903,65.9554,42828.0
2023-07-06 13:30:00,70.93,70.98,70.88,70.95,55792.0,65.9554,66.0019,65.9089,65.974,55792.0
2023-07-06 14:00:00,70.94,71.08,70.92,70.98,83107.0,65.9647,66.0949,65.9461,66.0019,83107.0
2023-07-06 14:30:00,70.97,70.99,70.83,70.86,118498.0,65.9926,66.0112,65.8624,65.8903,118498.0
2023-07-06 15:00:00,70.86,70.9,70.81,70.84,162134.0,65.8903,65.9275,65.8438,65.8717,162134.0
2023-07-06 15:30:00,70.84,70.98,70.78,70.78,659256.0,65.8717,66.0019,65.8159,65.8159,659256.0
2023-07-07 09:30:00,70.39,70.63,70.07,70.4,142016.0,65.4533,65.6764,65.1557,65.4626,142016.0
2023-07-07 10:00:00,70.42,70.67,70.23,70.64,144005.0,65.4812,65.7136,65.3045,65.6857,144005.0
2023-07-07 10:30:00,70.64,70.88,70.57,70.77,280611.0,65.6857,65.9089,65.6206,65.8066,280611.0
2023-07-07 11:00:00,70.77,71.0,70.67,70.99,179244.0,65.8066,66.0205,65.7136,66.0112,179244.0
2023-07-07 11:30:00,70.99,71.14,70.76,70.8,269907.0,66.0112,66.1507,65.7973,65.8345,269907.0
2023-07-07 12:00:00,70.81,70.97,70.78,70.96,98722.0,65.8438,65.9926,65.8159,65.9833,98722.0
2023-07-07 12:30:00,70.96,70.96,70.8,70.95,96064.0,65.9833,65.9833,65.8345,65.974,96064.0
2023-07-07 13:00:00,70.95,71.12,70.95,70.99,84572.0,65.974,66.1321,65.974,66.0112,84572.0
2023-07-07 13:30:00,70.99,71.02,70.86,70.93,91372.0,66.0112,66.0391,65.8903,65.9554,91372.0
2023-07-07 14:00:00,70.93,71.0,70.9,70.98,85560.0,65.9554,66.0205,65.9275,66.0019,85560.0
2023-07-07 14:30:00,70.97,70.98,70.91,70.95,98691.0,65.9926,66.0019,65.9368,65.974,98691.0
2023-07-07 15:00:00,70.95,70.97,70.67,70.81,153121.0,65.974,65.9926,65.7136,65.8438,153121.0
2023-07-07 15:30:00,70.8,70.87,70.63,70.69,500448.0,65.8345,65.8996,65.6764,65.7322,500448.0
2023-07-10 09:30:00,70.58,70.71,70.22,70.56,158482.0,65.6299,65.7508,65.2952,65.6113,158482.0
2023-07-10 10:00:00,70.56,70.61,70.05,70.15,189011.0,65.6113,65.6578,65.1371,65.2301,189011.0
2023-07-10 10:30:00,70.15,70.21,69.93,69.96,225323.0,65.2301,65.2859,65.0255,65.0534,225323.0
2023-07-10 11:00:00,69.97,70.0,69.74,69.92,106909.0,65.0627,65.0906,64.8488,65.0162,106909.0
2023-07-10 11:30:00,69.91,70.07,69.89,70.07,119497.0,65.0069,65.1557,64.9883,65.1557,119497.0
2023-07-10 12:00:00,70.08,70.24,69.99,70.16,86795.0,65.165,65.3138,65.0813,65.2394,86795.0
2023-07-10 12:30:00,70.16,70.31,70.16,70.25,65844.0,65.2394,65.3789,65.2394,65.3231,65844.0
2023-07-10 13:00:00,70.26,70.37,70.21,70.35,63078.0,65.3324,65.4347,65.2859,65.4161,63078.0
2023-07-10 13:30:00,70.34,70.49,70.31,70.39,78292.0,65.4068,65.5462,65.3789,65.4533,78292.0
2023-07-10 14:00:00,70.39,70.39,70.17,70.19,70706.0,65.4533,65.4533,65.2487,65.2673,70706.0
2023-07-10 14:30:00,70.19,70.21,69.99,70.05,55746.0,65.2673,65.2859,65.0813,65.1371,55746.0
2023-07-10 15:00:00,70.05,70.12,69.99,70.06,102960.0,65.1371,65.2022,65.0813,65.1464,102960.0
2023-07-10 15:30:00,70.06,70.16,69.95,70.14,352684.0,65.1464,65.2394,65.0441,65.2208,352684.0
2023-07-11 09:30:00,70.16,70.17,69.75,70.06,244850.0,65.2394,65.2487,64.8581,65.1464,244850.0
2023-07-11 10:00:00,70.06,70.16,69.96,70.03,104261.0,65.1464,65.2394,65.0534,65.1185,104261.0
2023-07-11 10:30:00,70.02,70.06,69.79,70.01,108815.0,65.1092,65.1464,64.8953,65.0999,108815.0
2023-07-11 11:00:00,70.01,70.22,69.94,70.06,110578.0,65.0999,65.2952,65.0348,65.1464,110578.0
2023-07-11 11:30:00,70.06,70.14,69.96,69.96,46331.0,65.1464,65.2208,65.0534,65.0534,46331.0
2023-07-11 12:00:00,69.97,70.05,69.93,69.98,77063.0,65.0627,65.1371,65.0255,65.072,77063.0
2023-07-11 12:30:00,69.97,70.1,69.86,70.02,89448.0,65.0627,65.1836,64.9604,65.1092,89448.0
2023-07-11 13:00:00,70.03,70.08,69.96,70.02,71551.0,65.1185,65.165,65.0534,65.1092,71551.0
2023-07-11 13:30:00,70.02,70.14,69.91,70.14,103251.0,65.1092,65.2208,65.0069,65.2208,103251.0
2023-07-11 14:00:00,70.14,70.25,70.13,70.25,82308.0,65.2208,65.3231,65.2115,65.3231,82308.0
2023-07-11 14:30:00,70.27,70.34,70.21,70.33,90315.0,65.3417,65.4068,65.2859,65.3975,90315.0
2023-07-11 15:00:00,70.33,70.49,70.3,70.44,107951.0,65.3975,65.5462,65.3696,65.4998,107951.0
2023-07-11 15:30:00,70.45,70.75,70.41,70.74,427602.0,65.509,65.788,65.4719,65.7787,427602.0
2023-07-12 09:30:00,70.93,70.93,70.56,70.76,188407.0,65.9554,65.9554,65.6113,65.7973,188407.0
2023-07-12 10:00:00,70.74,70.75,70.55,70.65,190665.0,65.7787,65.788,65.602,65.695,190665.0
2023-07-12 10:30:00,70.66,70.85,70.58,70.76,86934.0,65.7043,65.881,65.6299,65.7973,86934.0
2023-07-12 11:00:00,70.75,71.0,70.66,70.92,220717.0,65.788,66.0205,65.7043,65.9461,220717.0
2023-07-12 11:30:00,70.91,71.19,70.9,71.09,241953.0,65.9368,66.1971,65.9275,66.1042,241953.0
2023-07-12 12:00:00,71.09,71.38,71.05,71.33,99419.0,66.1042,66.3738,66.067,66.3273,99419.0
2023-07-12 12:30:00,71.32,71.39,71.22,71.32,316940.0,66.318,66.3831,66.225,66.318,316940.0
2023-07-12 13:00:00,71.33,71.41,71.25,71.39,109004.0,66.3273,66.4017,66.2529,66.3831,109004.0
2023-07-12 13:30:00,71.39,71.6,71.32,71.57,101355.0,66.3831,66.5784,66.318,66.5505,101355.0
2023-07-12 14:00:00,71.57,71.66,71.51,71.58,78642.0,66.5505,66.6342,66.4947,66.5598,78642.0
2023-07-12 14:30:00,71.59,71.7,71.58,71.7,72075.0,66.5691,66.6714,66.5598,66.6714,72075.0
2023-07-12 15:00:00,71.7,71.71,71.38,71.38,151238.0,66.6714,66.6807,66.3738,66.3738,151238.0
2023-07-12 15:30:00,71.38,71.67,71.34,71.6,461498.0,66.3738,66.6435,66.3366,66.5784,461498.0
2023-07-13 09:30:00,71.51,71.75,71.16,71.25,218937.0,66.4947,66.7179,66.1693,66.2529,218937.0
2023-07-13 10:00:00,71.26,71.52,71.23,71.52,258527.0,66.2622,66.504,66.2343,66.504,258527.0
2023-07-13 10:30:00,71.51,71.63,71.14,71.26,176696.0,66.4947,66.6063,66.1507,66.2622,176696.0
2023-07-13 11:00:00,71.26,71.59,71.22,71.47,128866.0,66.2622,66.5691,66.225,66.4575,128866.0
2023-07-13 11:30:00,71.47,71.5,71.33,71.37,98648.0,66.4575,66.4854,66.3273,66.3645,98648.0
2023-07-13 12:00:00,71.37,71.43,71.2,71.24,81904.0,66.3645,66.4203,66.2064,66.2436,81904.0
2023-07-13 12:30:00,71.25,71.35,71.1,71.15,105653.0,66.2529,66.3459,66.1135,66.16,105653.0
2023-07-13 13:00:00,71.15,71.16,71.07,71.11,110644.0,66.16,66.1693,66.0856,66.1228,110644.0
2023-07-13 13:30:00,71.12,71.26,71.06,71.21,147266.0,66.1321,66.2622,66.0763,66.2157,147266.0
2023-07-13 14:00:00,71.21,71.26,71.12,71.15,117559.0,66.2157,66.2622,66.1321,66.16,117559.0
2023-07-13 14:30:00,71.14,71.21,71.13,71.2,100044.0,66.1507,66.2157,66.1414,66.2064,100044.0
2023-07-13 15:00:00,71.21,71.34,71.18,71.31,101624.0,66.2157,66.3366,66.1879,66.3087,101624.0
2023-07-13 15:30:00,71.31,71.49,71.24,71.47,525655.0,66.3087,66.4761,66.2436,66.4575,525655.0
2023-07-14 09:30:00,71.29,71.39,71.13,71.31,137179.0,66.2901,66.3831,66.1414,66.3087,137179.0
2023-07-14 10:00:00,71.33,71.33,71.03,71.1,147261.0,66.3273,66.3273,66.0484,66.1135,147261.0
2023-07-14 10:30:00,71.11,71.43,71.09,71.38,121349.0,66.1228,66.4203,66.1042,66.3738,121349.0
2023-07-14 11:00:00,71.38,71.42,71.17,71.26,93469.0,66.3738,66.411,66.1786,66.2622,93469.0
2023-07-14 11:30:00,71.27,71.34,71.14,71.14,72783.0,66.2715,66.3366,66.1507,66.1507,72783.0
2023-07-14 12:00:00,71.15,71.22,71.01,71.09,100216.0,66.16,66.225,66.0298,66.1042,100216.0
2023-07-14 12:30:00,71.09,71.37,71.08,71.37,72803.0,66.1042,66.3645,66.0949,66.3645,72803.0
2023-07-14 13:00:00,71.35,71.49,71.32,71.42,111960.0,66.3459,66.4761,66.318,66.411,111960.0
2023-07-14 13:30:00,71.43,71.59,71.42,71.55,76345.0,66.4203,66.5691,66.411,66.5319,76345.0
2023-07-14 14:00:00,71.55,71.66,71.42,71.45,107511.0,66.5319,66.6342,66.411,66.4389,107511.0
2023-07-14 14:30:00,71.47,71.52,71.41,71.5,97131.0,66.4575,66.504,66.4017,66.4854,97131.0
2023-07-14 15:00:00,71.51,71.67,71.42,71.6,139469.0,66.4947,66.6435,66.411,66.5784,139469.0
2023-07-14 15:30:00,71.61,71.61,71.25,71.41,333540.0,66.5877,66.5877,66.2529,66.4017,333540.0
2023-07-17 09:30:00,71.24,71.34,70.51,70.98,161591.0,66.2436,66.3366,65.5648,66.0019,161591.0
2023-07-17 10:00:00,70.97,71.05,70.89,70.94,214983.0,65.9926,66.067,65.9182,65.9647,214983.0
2023-07-17 10:30:00,70.91,70.91,70.56,70.63,102863.0,65.9368,65.9368,65.6113,65.6764,102863.0
2023-07-17 11:00:00,70.61,70.81,70.52,70.7,119653.0,65.6578,65.8438,65.5741,65.7415,119653.0
2023-07-17 11:30:00,70.7,70.82,70.69,70.75,92235.0,65.7415,65.8531,65.7322,65.788,92235.0
2023-07-17 12:00:00,70.73,70.73,70.6,70.7,95564.0,65.7694,65.7694,65.6485,65.7415,95564.0
2023-07-17 12:30:00,70.7,70.83,70.67,70.72,68543.0,65.7415,65.8624,65.7136,65.7601,68543.0
2023-07-17 13:00:00,70.72,70.72,70.51,70.59,78446.0,65.7601,65.7601,65.5648,65.6392,78446.0
2023-07-17 13:30:00,70.59,70.71,70.55,70.62,143863.0,65.6392,65.7508,65.602,65.6671,143863.0
2023-07-17 14:00:00,70.63,70.69,70.51,70.58,87502.0,65.6764,65.7322,65.5648,65.6299,87502.0
2023-07-17 14:30:00,70.58,70.61,70.48,70.52,104031.0,65.6299,65.6578,65.5369,65.5741,104031.0
2023-07-17 15:00:00,70.52,70.59,70.42,70.52,162723.0,65.5741,65.6392,65.4812,65.5741,162723.0
2023-07-17 15:30:00,70.51,70.53,70.16,70.17,435529.0,65.5648,65.5834,65.2394,65.2487,435529.0
2023-07-18 09:30:00,70.18,70.41,69.93,70.11,159596.0,65.258,65.4719,65.0255,65.1929,159596.0
2023-07-18 10:00:00,70.14,70.29,70.04,70.1,142727.0,65.2208,65.3603,65.1278,65.1836,142727.0
2023-07-18 10:30:00,70.15,70.25,70.01,70.11,103038.0,65.2301,65.3231,65.0999,65.1929,103038.0
2023-07-18 11:00:00,70.12,70.26,70.0,70.02,92059.0,65.2022,65.3324,65.0906,65.1092,92059.0
2023-07-18 11:30:00,70.01,70.01,69.48,69.54,143976.0,65.0999,65.0999,64.6071,64.6629,143976.0
2023-07-18 12:00:00,69.54,69.61,68.92,68.98,169077.0,64.6629,64.728,64.0864,64.1421,169077.0
2023-07-18 12:30:00,68.99,69.04,68.87,68.92,154103.0,64.1514,64.1979,64.0399,64.0864,154103.0
2023-07-18 13:00:00,68.92,68.93,68.81,68.92,116810.0,64.0864,64.0957,63.9841,64.0864,116810.0
2023-07-18 13:30:00,68.92,69.03,68.81,68.92,104214.0,64.0864,64.1886,63.9841,64.0864,104214.0
2023-07-18 14:00:00,68.92,69.03,68.88,69.0,85536.0,64.0864,64.1886,64.0492,64.1607,85536.0
2023-07-18 14:30:00,69.0,69.06,68.84,68.88,129430.0,64.1607,64.2165,64.012,64.0492,129430.0
2023-07-18 15:00:00,68.87,68.95,68.82,68.94,164397.0,64.0399,64.1143,63.9934,64.105,164397.0
2023-07-18 15:30:00,68.93,69.22,68.91,69.07,628878.0,64.0957,64.3653,64.0771,64.2258,628878.0
2023-07-19 09:30:00,69.22,70.01,69.01,70.01,364920.0,64.3653,65.0999,64.17,65.0999,364920.0
2023-07-19 10:00:00,70.03,70.43,70.0,70.25,201658.0,65.1185,65.4905,65.0906,65.3231,201658.0
2023-07-19 10:30:00,70.25,70.28,69.93,69.96,212594.0,65.3231,65.351,65.0255,65.0534,212594.0
2023-07-19 11:00:00,69.98,70.05,69.58,69.61,89143.0,65.072,65.1371,64.7001,64.728,89143.0
2023-07-19 11:30:00,69.62,69.78,69.56,69.71,84513.0,64.7373,64.886,64.6815,64.8209,84513.0
2023-07-19 12:00:00,69.7,69.88,69.54,69.88,79780.0,64.8116,64.979,64.6629,64.979,79780.0
2023-07-19 12:30:00,69.88,69.89,69.74,69.83,66546.0,64.979,64.9883,64.8488,64.9325,66546.0
2023-07-19 13:00:00,69.82,69.97,69.8,69.89,66753.0,64.9232,65.0627,64.9046,64.9883,66753.0
2023-07-19 13:30:00,69.88,70.03,69.87,69.95,68093.0,64.979,65.1185,64.9697,65.0441,68093.0
2023-07-19 14:00:00,69.95,70.04,69.84,69.92,113229.0,65.0441,65.1278,64.9418,65.0162,113229.0
2023-07-19 14:30:00,69.92,70.0,69.88,69.95,68648.0,65.0162,65.0906,64.979,65.0441,68648.0
2023-07-19 15:00:00,69.95,70.03,69.89,70.02,138643.0,65.0441,65.1185,64.9883,65.1092,138643.0
2023-07-19 15:30:00,70.02,70.19,69.97,70.12,505530.0,65.1092,65.2673,65.0627,65.2022,505530.0
2023-07-20 09:30:00,70.36,70.48,69.98,70.15,163526.0,65.4254,65.5369,65.072,65.2301,163526.0
2023-07-20 10:00:00,70.14,70.59,70.11,70.58,176883.0,65.2208,65.6392,65.1929,65.6299,176883.0
2023-07-20 10:30:00,70.58,70.79,70.53,70.6,315471.0,65.6299,65.8252,65.5834,65.6485,315471.0
2023-07-20 11:00:00,70.6,70.68,70.41,70.61,634516.0,65.6485,65.7229,65.4719,65.6578,634516.0
2023-07-20 11:30:00,70.6,70.82,70.5,70.78,101550.0,65.6485,65.8531,65.5555,65.8159,101550.0
2023-07-20 12:00:00,70.78,70.88,70.68,70.77,260404.0,65.8159,65.9089,65.7229,65.8066,260404.0
2023-07-20 12:30:00,70.77,70.81,70.6,70.73,489640.0,65.8066,65.8438,65.6485,65.7694,489640.0
2023-07-20 13:00:00,70.74,70.79,70.66,70.72,173333.0,65.7787,65.8252,65.7043,65.7601,173333.0
2023-07-20 13:30:00,70.72,70.84,70.63,70.79,182073.0,65.7601,65.8717,65.6764,65.8252,182073.0
2023-07-20 14:00:00,70.79,71.06,70.78,71.0,163035.0,65.8252,66.0763,65.8159,66.0205,163035.0
2023-07-20 14:30:00,70.99,71.14,70.98,71.12,572900.0,66.0112,66.1507,66.0019,66.1321,572900.0
2023-07-20 15:00:00,71.13,71.3,70.96,70.96,275680.0,66.1414,66.2994,65.9833,65.9833,275680.0
2023-07-20 15:30:00,70.97,71.1,70.81,71.06,798379.0,65.9926,66.1135,65.8438,66.0763,798379.0
2023-07-21 09:30:00,71.36,72.03,71.18,71.94,544544.0,66.3552,66.9782,66.1879,66.8945,544544.0
2023-07-21 10:00:00,71.95,72.41,71.9,72.4,454925.0,66.9038,67.3316,66.8574,67.3223,454925.0
2023-07-21 10:30:00,72.4,72.63,72.26,72.59,192765.0,67.3223,67.5362,67.1921,67.499,192765.0
2023-07-21 11:00:00,72.59,72.83,72.55,72.66,284203.0,67.499,67.7221,67.4618,67.5641,284203.0
2023-07-21 11:30:00,72.68,73.06,72.67,72.98,173058.0,67.5826,67.936,67.5734,67.8616,173058.0
2023-07-21 12:00:00,72.97,73.24,72.85,73.2,201116.0,67.8523,68.1034,67.7407,68.0662,201116.0
2023-07-21 12:30:00,73.22,73.23,73.04,73.17,124881.0,68.0848,68.0941,67.9174,68.0383,124881.0
2023-07-21 13:00:00,73.17,73.23,73.03,73.17,155511.0,68.0383,68.0941,67.9081,68.0383,155511.0
2023-07-21 13:30:00,73.16,73.29,72.92,72.97,156765.0,68.029,68.1499,67.8058,67.8523,156765.0
2023-07-21 14:00:00,72.97,73.12,72.89,73.12,142758.0,67.8523,67.9918,67.7779,67.9918,142758.0
2023-07-21 14:30:00,73.12,73.13,72.92,73.02,136345.0,67.9918,68.0011,67.8058,67.8988,136345.0
2023-07-21 15:00:00,73.02,73.2,73.01,73.13,193245.0,67.8988,68.0662,67.8895,68.0011,193245.0
2023-07-21 15:30:00,73.13,73.21,72.87,73.05,582614.0,68.0011,68.0755,67.7593,67.9267,582614.0
2023-07-24 09:30:00,73.24,73.27,72.83,72.92,396238.0,68.1034,68.1313,67.7221,67.8058,396238.0
2023-07-24 10:00:00,72.96,72.99,72.49,72.56,201319.0,67.843,67.8709,67.406,67.4711,201319.0
2023-07-24 10:30:00,72.57,72.92,72.56,72.86,201259.0,67.4804,67.8058,67.4711,67.75,201259.0
2023-07-24 11:00:00,72.85,73.08,72.74,73.05,117846.0,67.7407,67.9546,67.6384,67.9267,117846.0
2023-07-24 11:30:00,73.08,73.37,73.07,73.23,138718.0,67.9546,68.2243,67.9453,68.0941,138718.0
2023-07-24 12:00:00,73.23,73.29,73.11,73.2,83364.0,68.0941,68.1499,67.9825,68.0662,83364.0
2023-07-24 12:30:00,73.19,73.2,73.05,73.08,66531.0,68.0569,68.0662,67.9267,67.9546,66531.0
2023-07-24 13:00:00,73.08,73.17,72.99,73.17,78792.0,67.9546,68.0383,67.8709,68.0383,78792.0
2023-07-24 13:30:00,73.17,73.18,73.03,73.11,92070.0,68.0383,68.0476,67.9081,67.9825,92070.0
2023-07-24 14:00:00,73.12,73.15,72.99,73.04,101929.0,67.9918,68.0197,67.8709,67.9174,101929.0
2023-07-24 14:30:00,73.05,73.14,72.97,73.13,98322.0,67.9267,68.0104,67.8523,68.0011,98322.0
2023-07-24 15:00:00,73.13,73.14,73.01,73.06,158320.0,68.0011,68.0104,67.8895,67.936,158320.0
2023-07-24 15:30:00,73.06,73.11,72.91,72.96,452211.0,67.936,67.9825,67.7965,67.843,452211.0
2023-07-25 09:30:00,72.7,72.83,72.4,72.56,256572.0,67.6012,67.7221,67.3223,67.4711,256572.0
2023-07-25 10:00:00,72.55,72.93,72.41,72.9,195283.0,67.4618,67.8151,67.3316,67.7872,195283.0
2023-07-25 10:30:00,72.89,73.13,72.85,72.98,158317.0,67.7779,68.0011,67.7407,67.8616,158317.0
2023-07-25 11:00:00,72.96,73.08,72.89,72.98,141784.0,67.843,67.9546,67.7779,67.8616,141784.0
2023-07-25 11:30:00,72.97,73.11,72.95,73.09,135526.0,67.8523,67.9825,67.8337,67.9639,135526.0
2023-07-25 12:00:00,73.1,73.18,72.99,72.99,251226.0,67.9732,68.0476,67.8709,67.8709,251226.0
2023-07-25 12:30:00,72.98,73.07,72.93,72.98,115800.0,67.8616,67.9453,67.8151,67.8616,115800.0
2023-07-25 13:00:00,72.99,73.05,72.86,72.87,92818.0,67.8709,67.9267,67.75,67.7593,92818.0
2023-07-25 13:30:00,72.87,72.96,72.85,72.91,164995.0,67.7593,67.843,67.7407,67.7965,164995.0
2023-07-25 14:00:00,72.91,73.0,72.87,73.0,112089.0,67.7965,67.8802,67.7593,67.8802,112089.0
2023-07-25 14:30:00,73.0,73.02,72.9,72.95,171119.0,67.8802,67.8988,67.7872,67.8337,171119.0
2023-07-25 15:00:00,72.95,72.95,72.75,72.76,231475.0,67.8337,67.8337,67.6477,67.657,231475.0
2023-07-25 15:30:00,72.76,72.81,72.6,72.62,837437.0,67.657,67.7035,67.5083,67.5269,837437.0
2023-07-26 09:30:00,72.51,73.04,72.46,72.59,221722.0,67.4246,67.9174,67.3781,67.499,221722.0
2023-07-26 10:00:00,72.6,73.04,72.59,73.04,192851.0,67.5083,67.9174,67.499,67.9174,192851.0
2023-07-26 10:30:00,73.03,73.8,73.03,73.66,195948.0,67.9081,68.6241,67.9081,68.4939,195948.0
2023-07-26 11:00:00,73.65,73.84,73.5,73.52,157465.0,68.4846,68.6613,68.3451,68.3637,157465.0
2023-07-26 11:30:00,73.53,73.55,73.32,73.35,126876.0,68.373,68.3916,68.1778,68.2057,126876.0
2023-07-26 12:00:00,73.35,73.48,73.33,73.46,73921.0,68.2057,68.3265,68.1871,68.3079,73921.0
2023-07-26 12:30:00,73.47,73.47,73.33,73.34,76841.0,68.3172,68.3172,68.1871,68.1964,76841.0
2023-07-26 13:00:00,73.34,73.38,73.17,73.21,76572.0,68.1964,68.2336,68.0383,68.0755,76572.0
2023-07-26 13:30:00,73.21,73.25,73.06,73.11,78334.0,68.0755,68.1127,67.936,67.9825,78334.0
2023-07-26 14:00:00,73.1,73.19,72.87,73.02,137330.0,67.9732,68.0569,67.7593,67.8988,137330.0
2023-07-26 14:30:00,73.0,73.27,72.91,73.25,189911.0,67.8802,68.1313,67.7965,68.1127,189911.0
2023-07-26 15:00:00,73.25,73.25,72.81,72.87,120590.0,68.1127,68.1127,67.7035,67.7593,120590.0
2023-07-26 15:30:00,72.84,73.11,72.76,73.1,348771.0,67.7314,67.9825,67.657,67.9732,348771.0
2023-07-27 09:30:00,72.81,73.02,72.5,72.77,210538.0,67.7035,67.8988,67.4153,67.6663,210538.0
2023-07-27 10:00:00,72.76,72.97,72.68,72.96,198935.0,67.657,67.8523,67.5826,67.843,198935.0
2023-07-27 10:30:00,72.95,73.0,72.51,72.63,166109.0,67.8337,67.8802,67.4246,67.5362,166109.0
2023-07-27 11:00:00,72.63,72.71,72.48,72.71,334243.0,67.5362,67.6105,67.3967,67.6105,334243.0
2023-07-27 11:30:00,72.71,72.93,72.69,72.89,399807.0,67.6105,67.8151,67.5919,67.7779,399807.0
2023-07-27 12:00:00,72.89,72.99,72.76,72.81,136525.0,67.7779,67.8709,67.657,67.7035,136525.0
2023-07-27 12:30:00,72.8,72.86,72.76,72.83,71428.0,67.6942,67.75,67.657,67.7221,71428.0
2023-07-27 13:00:00,72.84,72.84,72.59,72.64,146075.0,67.7314,67.7314,67.499,67.5455,146075.0
2023-07-27 13:30:00,72.64,72.7,72.58,72.69,113084.0,67.5455,67.6012,67.4897,67.5919,113084.0
2023-07-27 14:00:00,72.69,72.7,72.43,72.52,124151.0,67.5919,67.6012,67.3502,67.4339,124151.0
2023-07-27 14:30:00,72.52,72.56,72.44,72.5,129292.0,67.4339,67.4711,67.3595,67.4153,129292.0
2023-07-27 15:00:00,72.5,72.59,72.39,72.53,151175.0,67.4153,67.499,67.313,67.4432,151175.0
2023-07-27 15:30:00,72.53,72.89,72.52,72.86,987881.0,67.4432,67.7779,67.4339,67.75,987881.0
2023-07-28 09:30:00,73.31,73.64,72.93,73.2,221140.0,68.1685,68.4753,67.8151,68.0662,221140.0
2023-07-28 10:00:00,73.19,73.37,73.11,73.23,218197.0,68.0569,68.2243,67.9825,68.0941,218197.0
2023-07-28 10:30:00,73.21,73.26,72.9,73.19,363556.0,68.0755,68.122,67.7872,68.0569,363556.0
2023-07-28 11:00:00,73.18,73.23,73.14,73.21,265575.0,68.0476,68.0941,68.0104,68.0755,265575.0
2023-07-28 11:30:00,73.21,73.22,72.65,72.69,430362.0,68.0755,68.0848,67.5548,67.5919,430362.0
2023-07-28 12:00:00,72.7,72.7,72.46,72.5,234092.0,67.6012,67.6012,67.3781,67.4153,234092.0
2023-07-28 12:30:00,72.51,72.59,72.41,72.45,74873.0,67.4246,67.499,67.3316,67.3688,74873.0
2023-07-28 13:00:00,72.45,72.48,72.34,72.34,84307.0,67.3688,67.3967,67.2665,67.2665,84307.0
2023-07-28 13:30:00,72.35,72.38,72.16,72.19,255429.0,67.2758,67.3037,67.0991,67.127,255429.0
2023-07-28 14:00:00,72.2,72.62,72.2,72.62,115107.0,67.1363,67.5269,67.1363,67.5269,115107.0
2023-07-28 14:30:00,72.62,72.68,72.47,72.5,245807.0,67.5269,67.5826,67.3874,67.4153,245807.0
2023-07-28 15:00:00,72.5,72.53,72.39,72.42,312855.0,67.4153,67.4432,67.313,67.3409,312855.0
2023-07-28 15:30:00,72.41,72.43,72.25,72.33,730695.0,67.3316,67.3502,67.1828,67.2572,730695.0
2023-07-31 09:30:00,72.71,72.88,72.42,72.64,270531.0,67.6105,67.7686,67.3409,67.5455,270531.0
2023-07-31 10:00:00,72.65,72.76,72.55,72.71,142247.0,67.5548,67.657,67.4618,67.6105,142247.0
2023-07-31 10:30:00,72.7,72.81,72.54,72.73,94619.0,67.6012,67.7035,67.4525,67.6291,94619.0
2023-07-31 11:00:00,72.74,72.74,72.3,72.34,181024.0,67.6384,67.6384,67.2293,67.2665,181024.0
2023-07-31 11:30:00,72.34,72.4,72.19,72.34,92440.0,67.2665,67.3223,67.127,67.2665,92440.0
2023-07-31 12:00:00,72.36,72.42,72.26,72.28,88017.0,67.2851,67.3409,67.1921,67.2107,88017.0
2023-07-31 12:30:00,72.28,72.46,72.27,72.39,53704.0,67.2107,67.3781,67.2014,67.313,53704.0
2023-07-31 13:00:00,72.39,72.45,72.28,72.31,67290.0,67.313,67.3688,67.2107,67.2386,67290.0
2023-07-31 13:30:00,72.31,72.42,72.28,72.38,76063.0,67.2386,67.3409,67.2107,67.3037,76063.0
2023-07-31 14:00:00,72.38,72.38,72.17,72.17,97767.0,67.3037,67.3037,67.1084,67.1084,97767.0
2023-07-31 14:30:00,72.17,72.26,72.02,72.08,84028.0,67.1084,67.1921,66.9689,67.0247,84028.0
2023-07-31 15:00:00,72.08,72.16,71.99,72.05,127186.0,67.0247,67.0991,66.941,66.9968,127186.0
2023-07-31 15:30:00,72.1,72.43,72.0,72.34,922582.0,67.0433,67.3502,66.9503,67.2665,922582.0
2023-08-01 09:30:00,72.28,72.54,71.99,72.46,298149.0,67.2107,67.4525,66.941,67.3781,298149.0
2023-08-01 10:00:00,72.46,72.51,72.14,72.16,216293.0,67.3781,67.4246,67.0805,67.0991,216293.0
2023-08-01 10:30:00,72.15,72.2,71.92,72.04,142242.0,67.0898,67.1363,66.876,66.9875,142242.0
2023-08-01 11:00:00,72.04,72.04,71.73,71.82,130594.0,66.9875,66.9875,66.6993,66.783,130594.0
2023-08-01 11:30:00,71.82,71.89,71.55,71.66,114677.0,66.783,66.8481,66.5319,66.6342,114677.0
2023-08-01 12:00:00,71.66,71.79,71.57,71.75,118270.0,66.6342,66.7551,66.5505,66.7179,118270.0
2023-08-01 12:30:00,71.73,71.85,71.64,71.84,83941.0,66.6993,66.8109,66.6156,66.8016,83941.0
2023-08-01 13:00:00,71.84,71.84,71.64,71.67,78955.0,66.8016,66.8016,66.6156,66.6435,78955.0
2023-08-01 13:30:00,71.67,71.76,71.63,71.65,125729.0,66.6435,66.7272,66.6063,66.6249,125729.0
2023-08-01 14:00:00,71.66,71.74,71.64,71.65,126204.0,66.6342,66.7086,66.6156,66.6249,126204.0
2023-08-01 14:30:00,71.67,71.76,71.59,71.64,102050.0,66.6435,66.7272,66.5691,66.6156,102050.0
2023-08-01 15:00:00,71.64,71.67,71.55,71.58,133851.0,66.6156,66.6435,66.5319,66.5598,133851.0
2023-08-01 15:30:00,71.58,71.6,71.25,71.29,607151.0,66.5598,66.5784,66.2529,66.2901,607151.0
2023-08-02 09:30:00,71.02,71.64,71.02,71.56,182569.0,66.0391,66.6156,66.0391,66.5412,182569.0
2023-08-02 10:00:00,71.54,71.54,71.07,71.18,294420.0,66.5226,66.5226,66.0856,66.1879,294420.0
2023-08-02 10:30:00,71.19,71.29,70.98,71.06,94552.0,66.1971,66.2901,66.0019,66.0763,94552.0
2023-08-02 11:00:00,71.04,71.17,70.89,71.05,117724.0,66.0577,66.1786,65.9182,66.067,117724.0
2023-08-02 11:30:00,71.05,71.27,71.0,71.2,164153.0,66.067,66.2715,66.0205,66.2064,164153.0
2023-08-02 12:00:00,71.21,71.56,71.21,71.5,143070.0,66.2157,66.5412,66.2157,66.4854,143070.0
2023-08-02 12:30:00,71.49,71.61,71.46,71.53,79986.0,66.4761,66.5877,66.4482,66.5133,79986.0
2023-08-02 13:00:00,71.52,71.56,71.43,71.56,84569.0,66.504,66.5412,66.4203,66.5412,84569.0
2023-08-02 13:30:00,71.55,71.58,71.28,71.31,104458.0,66.5319,66.5598,66.2808,66.3087,104458.0
2023-08-02 14:00:00,71.31,71.34,71.18,71.26,78224.0,66.3087,66.3366,66.1879,66.2622,78224.0
2023-08-02 14:30:00,71.27,71.35,71.11,71.11,114353.0,66.2715,66.3459,66.1228,66.1228,114353.0
2023-08-02 15:00:00,71.11,71.19,71.03,71.04,192246.0,66.1228,66.1971,66.0484,66.0577,192246.0
2023-08-02 15:30:00,71.05,71.24,70.96,70.97,720183.0,66.067,66.2436,65.9833,65.9926,720183.0
2023-08-03 09:30:00,71.36,71.98,70.02,70.09,499054.0,66.3552,66.9317,65.1092,65.1743,499054.0
2023-08-03 10:00:00,70.09,70.57,70.08,70.35,485497.0,65.1743,65.6206,65.165,65.4161,485497.0
2023-08-03 10:30:00,70.33,70.35,70.06,70.08,205715.0,65.3975,65.4161,65.1464,65.165,205715.0
2023-08-03 11:00:00,70.08,70.14,69.17,69.17,346827.0,65.165,65.2208,64.3188,64.3188,346827.0
2023-08-03 11:30:00,69.17,69.23,68.64,68.76,279635.0,64.3188,64.3746,63.826,63.9376,279635.0
2023-08-03 12:00:00,68.75,69.23,68.75,69.06,215668.0,63.9283,64.3746,63.9283,64.2165,215668.0
2023-08-03 12:30:00,69.07,69.33,68.9,69.03,203918.0,64.2258,64.4676,64.0678,64.1886,203918.0
2023-08-03 13:00:00,69.05,69.19,68.66,68.67,263577.0,64.2072,64.3374,63.8446,63.8539,263577.0
2023-08-03 13:30:00,68.66,69.16,68.61,69.06,285418.0,63.8446,64.3095,63.7981,64.2165,285418.0
2023-08-03 14:00:00,69.08,69.31,69.0,69.12,122295.0,64.2351,64.449,64.1607,64.2723,122295.0
2023-08-03 14:30:00,69.12,69.23,68.92,68.94,127825.0,64.2723,64.3746,64.0864,64.105,127825.0
2023-08-03 15:00:00,68.93,68.94,68.73,68.8,190665.0,64.0957,64.105,63.9097,63.9748,190665.0
2023-08-03 15:30:00,68.8,68.99,68.6,68.61,595310.0,63.9748,64.1514,63.7888,63.7981,595310.0
2023-08-04 09:30:00,68.74,69.62,68.67,69.59,393095.0,63.919,64.7373,63.8539,64.7094,393095.0
2023-08-04 10:00:00,69.58,69.62,68.92,68.92,270873.0,64.7001,64.7373,64.0864,64.0864,270873.0
2023-08-04 10:30:00,68.91,69.14,68.7,68.71,156656.0,64.0771,64.2909,63.8818,63.8911,156656.0
2023-08-04 11:00:00,68.71,68.89,68.64,68.82,133219.0,63.8911,64.0585,63.826,63.9934,133219.0
2023-08-04 11:30:00,68.83,68.84,68.54,68.61,126627.0,64.0027,64.012,63.733,63.7981,126627.0
2023-08-04 12:00:00,68.6,68.93,68.59,68.71,143666.0,63.7888,64.0957,63.7795,63.8911,143666.0
2023-08-04 12:30:00,68.72,68.75,68.65,68.67,96034.0,63.9004,63.9283,63.8353,63.8539,96034.0
2023-08-04 13:00:00,68.68,68.69,68.55,68.63,119235.0,63.8632,63.8725,63.7423,63.8167,119235.0
2023-08-04 13:30:00,68.63,68.72,68.32,68.37,227400.0,63.8167,63.9004,63.5284,63.5749,227400.0
2023-08-04 14:00:00,68.36,68.36,68.02,68.06,118930.0,63.5656,63.5656,63.2495,63.2867,118930.0
2023-08-04 14:30:00,68.04,68.11,67.63,67.72,192453.0,63.2681,63.3332,62.8868,62.9705,192453.0
2023-08-04 15:00:00,67.7,67.75,67.5,67.56,186691.0,62.9519,62.9984,62.7659,62.8217,186691.0
2023-08-04 15:30:00,67.55,67.94,67.53,67.85,668800.0,62.8124,63.1751,62.7938,63.0914,668800.0
2023-08-07 09:30:00,68.0,68.47,67.99,68.31,180186.0,63.2309,63.6679,63.2216,63.5191,180186.0
2023-08-07 10:00:00,68.32,68.53,68.12,68.48,177224.0,63.5284,63.7237,63.3425,63.6772,177224.0
2023-08-07 10:30:00,68.48,68.52,67.95,67.96,142186.0,63.6772,63.7144,63.1844,63.1937,142186.0
2023-08-07 11:00:00,67.96,68.27,67.96,68.01,104552.0,63.1937,63.4819,63.1937,63.2402,104552.0
2023-08-07 11:30:00,68.01,68.08,67.93,68.0,94014.0,63.2402,63.3053,63.1658,63.2309,94014.0
2023-08-07 12:00:00,67.99,68.07,67.9,68.04,108049.0,63.2216,63.296,63.1379,63.2681,108049.0
2023-08-07 12:30:00,68.04,68.08,67.88,68.01,126150.0,63.2681,63.3053,63.1193,63.2402,126150.0
2023-08-07 13:00:00,68.01,68.1,67.91,68.03,77679.0,63.2402,63.3239,63.1472,63.2588,77679.0
2023-08-07 13:30:00,68.03,68.1,67.98,68.1,69218.0,63.2588,63.3239,63.2123,63.3239,69218.0
2023-08-07 14:00:00,68.1,68.19,67.99,68.08,89009.0,63.3239,63.4076,63.2216,63.3053,89009.0
2023-08-07 14:30:00,68.08,68.16,68.03,68.12,84053.0,63.3053,63.3797,63.2588,63.3425,84053.0
2023-08-07 15:00:00,68.12,68.19,68.1,68.14,106966.0,63.3425,63.4076,63.3239,63.3611,106966.0
2023-08-07 15:30:00,68.13,68.13,67.84,68.02,636079.0,63.3518,63.3518,63.0821,63.2495,636079.0
2023-08-08 09:30:00,68.01,68.4,67.84,68.4,287494.0,63.2402,63.6028,63.0821,63.6028,287494.0
2023-08-08 10:00:00,68.41,68.55,68.0,68.02,252970.0,63.6121,63.7423,63.2309,63.2495,252970.0
2023-08-08 10:30:00,68.0,68.18,67.78,67.84,131332.0,63.2309,63.3983,63.0263,63.0821,131332.0
2023-08-08 11:00:00,67.84,68.02,67.81,67.9,90133.0,63.0821,63.2495,63.0542,63.1379,90133.0
2023-08-08 11:30:00,67.9,67.95,67.77,67.83,61307.0,63.1379,63.1844,63.017,63.0728,61307.0
2023-08-08 12:00:00,67.82,68.17,67.68,68.16,303392.0,63.0635,63.389,62.9333,63.3797,303392.0
2023-08-08 12:30:00,68.16,68.5,68.13,68.35,152691.0,63.3797,63.6958,63.3518,63.5563,152691.0
2023-08-08 13:00:00,68.4,68.48,68.25,68.27,69492.0,63.6028,63.6772,63.4633,63.4819,69492.0
2023-08-08 13:30:00,68.28,68.37,68.16,68.22,87248.0,63.4912,63.5749,63.3797,63.4354,87248.0
2023-08-08 14:00:00,68.23,68.3,68.18,68.27,58403.0,63.4447,63.5098,63.3983,63.4819,58403.0
2023-08-08 14:30:00,68.27,68.32,68.21,68.26,92931.0,63.4819,63.5284,63.4261,63.4726,92931.0
2023-08-08 15:00:00,68.25,68.55,68.24,68.53,121567.0,63.4633,63.7423,63.454,63.7237,121567.0
2023-08-08 15:30:00,68.54,68.83,68.52,68.8,619570.0,63.733,64.0027,63.7144,63.9748,619570.0
2023-08-09 09:30:00,68.82,69.45,68.75,69.41,296377.0,63.9934,64.5792,63.9283,64.542,296377.0
2023-08-09 10:00:00,69.41,69.51,69.23,69.29,212838.0,64.542,64.635,64.3746,64.4304,212838.0
2023-08-09 10:30:00,69.31,69.69,69.22,69.65,111393.0,64.449,64.8024,64.3653,64.7652,111393.0
2023-08-09 11:00:00,69.66,69.71,69.25,69.29,89514.0,64.7745,64.8209,64.3932,64.4304,89514.0
2023-08-09 11:30:00,69.29,69.29,68.99,68.99,93673.0,64.4304,64.4304,64.1514,64.1514,93673.0
2023-08-09 12:00:00,68.98,69.11,68.88,68.93,133334.0,64.1421,64.263,64.0492,64.0957,133334.0
2023-08-09 12:30:00,68.92,69.14,68.91,69.09,74887.0,64.0864,64.2909,64.0771,64.2444,74887.0
2023-08-09 13:00:00,69.07,69.27,69.01,69.26,74737.0,64.2258,64.4118,64.17,64.4025,74737.0
2023-08-09 13:30:00,69.27,69.29,69.2,69.29,88576.0,64.4118,64.4304,64.3467,64.4304,88576.0
2023-08-09 14:00:00,69.3,69.31,69.2,69.25,84301.0,64.4397,64.449,64.3467,64.3932,84301.0
2023-08-09 14:30:00,69.26,69.38,69.24,69.31,119892.0,64.4025,64.5141,64.3839,64.449,119892.0
2023-08-09 15:00:00,69.31,69.31,69.19,69.21,170807.0,64.449,64.449,64.3374,64.356,170807.0
2023-08-09 15:30:00,69.21,69.58,69.14,69.2,703159.0,64.356,64.7001,64.2909,64.3467,703159.0
2023-08-10 09:30:00,69.7,69.97,69.56,69.62,196820.0,64.8116,65.0627,64.6815,64.7373,196820.0
2023-08-10 10:00:00,69.61,69.67,69.48,69.64,106262.0,64.728,64.7838,64.6071,64.7559,106262.0
2023-08-10 10:30:00,69.62,69.8,69.48,69.57,53623.0,64.7373,64.9046,64.6071,64.6908,53623.0
2023-08-10 11:00:00,69.57,69.58,69.41,69.53,96628.0,64.6908,64.7001,64.542,64.6536,96628.0
2023-08-10 11:30:00,69.52,69.56,69.37,69.49,68663.0,64.6443,64.6815,64.5048,64.6164,68663.0
2023-08-10 12:00:00,69.5,69.53,69.36,69.44,59741.0,64.6257,64.6536,64.4955,64.5699,59741.0
2023-08-10 12:30:00,69.42,69.49,69.39,69.42,45365.0,64.5513,64.6164,64.5234,64.5513,45365.0
2023-08-10 13:00:00,69.44,69.47,69.27,69.33,68346.0,64.5699,64.5978,64.4118,64.4676,68346.0
2023-08-10 13:30:00,69.33,69.39,69.22,69.25,67490.0,64.4676,64.5234,64.3653,64.3932,67490.0
2023-08-10 14:00:00,69.24,69.5,69.2,69.39,67241.0,64.3839,64.6257,64.3467,64.5234,67241.0
2023-08-10 14:30:00,69.39,69.52,69.35,69.51,134775.0,64.5234,64.6443,64.4862,64.635,134775.0
2023-08-10 15:00:00,69.51,69.52,69.4,69.44,208624.0,64.635,64.6443,64.5327,64.5699,208624.0
2023-08-10 15:30:00,69.41,69.44,69.1,69.41,410317.0,64.542,64.5699,64.2537,64.542,410317.0
2023-08-11 09:30:00,69.34,69.6,68.93,69.51,159127.0,64.4769,64.7187,64.0957,64.635,159127.0
2023-08-11 10:00:00,69.53,69.6,69.35,69.47,175022.0,64.6536,64.7187,64.4862,64.5978,175022.0
2023-08-11 10:30:00,69.49,69.53,69.24,69.29,138631.0,64.6164,64.6536,64.3839,64.4304,138631.0
2023-08-11 11:00:00,69.28,69.34,69.21,69.34,92694.0,64.4211,64.4769,64.356,64.4769,92694.0
2023-08-11 11:30:00,69.34,69.54,69.26,69.54,115545.0,64.4769,64.6629,64.4025,64.6629,115545.0
2023-08-11 12:00:00,69.55,69.62,69.5,69.59,85112.0,64.6722,64.7373,64.6257,64.7094,85112.0
2023-08-11 12:30:00,69.58,69.58,69.42,69.47,99346.0,64.7001,64.7001,64.5513,64.5978,99346.0
2023-08-11 13:00:00,69.47,69.55,69.4,69.53,62662.0,64.5978,64.6722,64.5327,64.6536,62662.0
2023-08-11 13:30:00,69.53,69.56,69.42,69.51,60840.0,64.6536,64.6815,64.5513,64.635,60840.0
2023-08-11 14:00:00,69.52,69.65,69.49,69.62,107381.0,64.6443,64.7652,64.6164,64.7373,107381.0
2023-08-11 14:30:00,69.61,69.7,69.55,69.59,91418.0,64.728,64.8116,64.6722,64.7094,91418.0
2023-08-11 15:00:00,69.59,69.59,69.45,69.48,126129.0,64.7094,64.7094,64.5792,64.6071,126129.0
2023-08-11 15:30:00,69.47,69.55,69.25,69.5,504431.0,64.5978,64.6722,64.3932,64.6257,504431.0
2023-08-14 09:30:00,69.41,69.74,68.85,68.91,191933.0,64.542,64.8488,64.0213,64.0771,191933.0
2023-08-14 10:00:00,68.88,69.06,68.81,69.05,198561.0,64.0492,64.2165,63.9841,64.2072,198561.0
2023-08-14 10:30:00,69.05,69.09,68.75,68.83,80046.0,64.2072,64.2444,63.9283,64.0027,80046.0
2023-08-14 11:00:00,68.83,68.83,68.6,68.67,85977.0,64.0027,64.0027,63.7888,63.8539,85977.0
2023-08-14 11:30:00,68.67,68.87,68.61,68.8,70272.0,63.8539,64.0399,63.7981,63.9748,70272.0
2023-08-14 12:00:00,68.8,68.89,68.72,68.85,131478.0,63.9748,64.0585,63.9004,64.0213,131478.0
2023-08-14 12:30:00,68.86,69.05,68.83,69.04,44143.0,64.0306,64.2072,64.0027,64.1979,44143.0
2023-08-14 13:00:00,69.04,69.04,68.85,68.91,56527.0,64.1979,64.1979,64.0213,64.0771,56527.0
2023-08-14 13:30:00,68.92,68.94,68.76,68.79,63660.0,64.0864,64.105,63.9376,63.9655,63660.0
2023-08-14 14:00:00,68.8,68.85,68.67,68.69,79109.0,63.9748,64.0213,63.8539,63.8725,79109.0
2023-08-14 14:30:00,68.69,68.79,68.64,68.67,78077.0,63.8725,63.9655,63.826,63.8539,78077.0
2023-08-14 15:00:00,68.67,68.78,68.63,68.69,124445.0,63.8539,63.9562,63.8167,63.8725,124445.0
2023-08-14 15:30:00,68.7,68.84,68.63,68.83,336021.0,63.8818,64.012,63.8167,64.0027,336021.0
2023-08-15 09:30:00,68.37,68.53,68.02,68.09,251223.0,63.5749,63.7237,63.2495,63.3146,251223.0
2023-08-15 10:00:00,68.1,68.15,67.95,67.98,186329.0,63.3239,63.3704,63.1844,63.2123,186329.0
2023-08-15 10:30:00,68.0,68.12,67.92,68.02,179881.0,63.2309,63.3425,63.1565,63.2495,179881.0
2023-08-15 11:00:00,68.03,68.21,67.98,68.06,153291.0,63.2588,63.4261,63.2123,63.2867,153291.0
2023-08-15 11:30:00,68.07,68.22,68.01,68.1,138985.0,63.296,63.4354,63.2402,63.3239,138985.0
2023-08-15 12:00:00,68.09,68.13,67.98,68.03,166362.0,63.3146,63.3518,63.2123,63.2588,166362.0
2023-08-15 12:30:00,68.03,68.05,67.95,68.02,109368.0,63.2588,63.2774,63.1844,63.2495,109368.0
2023-08-15 13:00:00,68.02,68.04,67.94,67.98,75640.0,63.2495,63.2681,63.1751,63.2123,75640.0
2023-08-15 13:30:00,67.99,68.0,67.81,67.86,247823.0,63.2216,63.2309,63.0542,63.1007,247823.0
2023-08-15 14:00:00,67.87,67.87,67.72,67.83,100686.0,63.11,63.11,62.9705,63.0728,100686.0
2023-08-15 14:30:00,67.83,67.97,67.82,67.94,101731.0,63.0728,63.203,63.0635,63.1751,101731.0
2023-08-15 15:00:00,67.94,68.0,67.86,67.87,138889.0,63.1751,63.2309,63.1007,63.11,138889.0
2023-08-15 15:30:00,67.86,67.88,67.7,67.77,470010.0,63.1007,63.1193,62.9519,63.017,470010.0
2023-08-16 09:30:00,68.09,68.31,67.84,67.87,193453.0,63.3146,63.5191,63.0821,63.11,193453.0
2023-08-16 10:00:00,67.86,67.94,67.78,67.85,93788.0,63.1007,63.1751,63.0263,63.0914,93788.0
2023-08-16 10:30:00,67.87,68.3,67.83,68.27,76800.0,63.11,63.5098,63.0728,63.4819,76800.0
2023-08-16 11:00:00,68.28,68.48,68.28,68.48,53673.0,63.4912,63.6772,63.4912,63.6772,53673.0
2023-08-16 11:30:00,68.47,68.48,68.22,68.32,73015.0,63.6679,63.6772,63.4354,63.5284,73015.0
2023-08-16 12:00:00,68.31,68.48,68.29,68.38,89193.0,63.5191,63.6772,63.5005,63.5842,89193.0
2023-08-16 12:30:00,68.39,68.39,68.26,68.28,62358.0,63.5935,63.5935,63.4726,63.4912,62358.0
2023-08-16 13:00:00,68.28,68.31,68.12,68.16,69053.0,63.4912,63.5191,63.3425,63.3797,69053.0
2023-08-16 13:30:00,68.17,68.35,68.12,68.28,82136.0,63.389,63.5563,63.3425,63.4912,82136.0
2023-08-16 14:00:00,68.27,68.37,68.16,68.37,81408.0,63.4819,63.5749,63.3797,63.5749,81408.0
2023-08-16 14:30:00,68.38,68.46,68.31,68.33,68352.0,63.5842,63.6586,63.5191,63.5377,68352.0
2023-08-16 15:00:00,68.32,68.34,68.11,68.14,88394.0,63.5284,63.547,63.3332,63.3611,88394.0
2023-08-16 15:30:00,68.14,68.27,68.08,68.11,245298.0,63.3611,63.4819,63.3053,63.3332,245298.0
2023-08-17 09:30:00,68.24,68.48,68.12,68.42,181849.0,63.454,63.6772,63.3425,63.6214,181849.0
2023-08-17 10:00:00,68.42,68.85,68.34,68.75,184998.0,63.6214,64.0213,63.547,63.9283,184998.0
2023-08-17 10:30:00,68.75,69.03,68.71,68.82,126005.0,63.9283,64.1886,63.8911,63.9934,126005.0
2023-08-17 11:00:00,68.84,68.9,68.61,68.69,92581.0,64.012,64.0678,63.7981,63.8725,92581.0
2023-08-17 11:30:00,68.7,68.77,68.59,68.76,80274.0,63.8818,63.9469,63.7795,63.9376,80274.0
2023-08-17 12:00:00,68.77,69.08,68.76,69.0,72776.0,63.9469,64.2351,63.9376,64.1607,72776.0
2023-08-17 12:30:00,69.0,69.0,68.7,68.72,73246.0,64.1607,64.1607,63.8818,63.9004,73246.0
2023-08-17 13:00:00,68.73,68.77,68.49,68.55,112929.0,63.9097,63.9469,63.6865,63.7423,112929.0
2023-08-17 13:30:00,68.55,68.62,68.5,68.54,79191.0,63.7423,63.8074,63.6958,63.733,79191.0
2023-08-17 14:00:00,68.54,68.58,68.46,68.49,77139.0,63.733,63.7702,63.6586,63.6865,77139.0
2023-08-17 14:30:00,68.48,68.52,68.28,68.33,106282.0,63.6772,63.7144,63.4912,63.5377,106282.0
2023-08-17 15:00:00,68.31,68.44,68.29,68.43,97594.0,63.5191,63.64,63.5005,63.6307,97594.0
2023-08-17 15:30:00,68.44,68.52,68.24,68.24,322512.0,63.64,63.7144,63.454,63.454,322512.0
2023-08-18 09:30:00,67.58,68.1,67.46,68.06,299222.0,63.489,63.9776,63.3763,63.94,299222.0
2023-08-18 10:00:00,68.05,68.15,67.83,67.94,102653.0,63.9306,64.0245,63.7239,63.8272,102653.0
2023-08-18 10:30:00,67.94,68.18,67.8,68.08,76599.0,63.8272,64.0527,63.6957,63.9588,76599.0
2023-08-18 11:00:00,68.09,68.2,68.02,68.09,103015.0,63.9682,64.0715,63.9024,63.9682,103015.0
2023-08-18 11:30:00,68.1,68.12,67.91,67.93,50888.0,63.9776,63.9963,63.7991,63.8178,50888.0
2023-08-18 12:00:00,67.94,68.02,67.87,67.87,80630.0,63.8272,63.9024,63.7615,63.7615,80630.0
2023-08-18 12:30:00,67.87,67.93,67.74,67.78,57601.0,63.7615,63.8178,63.6393,63.6769,57601.0
2023-08-18 13:00:00,67.76,67.76,67.66,67.67,55798.0,63.6581,63.6581,63.5642,63.5736,55798.0
2023-08-18 13:30:00,67.67,67.95,67.67,67.95,84951.0,63.5736,63.8366,63.5736,63.8366,84951.0
2023-08-18 14:00:00,67.95,67.96,67.87,67.89,70491.0,63.8366,63.846,63.7615,63.7803,70491.0
2023-08-18 14:30:00,67.92,67.97,67.8,67.84,79307.0,63.8085,63.8554,63.6957,63.7333,79307.0
2023-08-18 15:00:00,67.84,67.87,67.67,67.75,105471.0,63.7333,63.7615,63.5736,63.6487,105471.0
2023-08-18 15:30:00,67.75,67.98,67.69,67.83,382305.0,63.6487,63.8648,63.5924,63.7239,382305.0
2023-08-21 09:30:00,67.75,67.85,67.37,67.44,142703.0,63.6487,63.7427,63.2917,63.3575,142703.0
2023-08-21 10:00:00,67.43,67.48,67.14,67.23,183364.0,63.3481,63.3951,63.0757,63.1602,183364.0
2023-08-21 10:30:00,67.23,67.39,67.15,67.36,86803.0,63.1602,63.3105,63.0851,63.2824,86803.0
2023-08-21 11:00:00,67.37,67.51,67.26,67.3,89526.0,63.2917,63.4233,63.1884,63.226,89526.0
2023-08-21 11:30:00,67.29,67.34,67.16,67.22,57132.0,63.2166,63.2636,63.0945,63.1508,57132.0
2023-08-21 12:00:00,67.22,67.36,67.2,67.36,74774.0,63.1508,63.2824,63.132,63.2824,74774.0
2023-08-21 12:30:00,67.36,67.39,67.18,67.22,51937.0,63.2824,63.3105,63.1132,63.1508,51937.0
2023-08-21 13:00:00,67.21,67.34,67.2,67.28,59809.0,63.1414,63.2636,63.132,63.2072,59809.0
2023-08-21 13:30:00,67.28,67.34,67.22,67.32,61521.0,63.2072,63.2636,63.1508,63.2448,61521.0
2023-08-21 14:00:00,67.33,67.46,67.32,67.41,83582.0,63.2542,63.3763,63.2448,63.3293,83582.0
2023-08-21 14:30:00,67.41,67.65,67.41,67.65,58787.0,63.3293,63.5548,63.3293,63.5548,58787.0
2023-08-21 15:00:00,67.65,67.79,67.63,67.67,120009.0,63.5548,63.6863,63.536,63.5736,120009.0
2023-08-21 15:30:00,67.68,67.83,67.6,67.62,255596.0,63.583,63.7239,63.5078,63.5266,255596.0
2023-08-22 09:30:00,67.49,67.62,67.22,67.49,134051.0,63.4045,63.5266,63.1508,63.4045,134051.0
2023-08-22 10:00:00,67.45,67.65,67.43,67.61,68998.0,63.3669,63.5548,63.3481,63.5172,68998.0
2023-08-22 10:30:00,67.61,67.67,67.53,67.56,45427.0,63.5172,63.5736,63.4421,63.4702,45427.0
2023-08-22 11:00:00,67.56,67.61,67.49,67.57,54034.0,63.4702,63.5172,63.4045,63.4796,54034.0
2023-08-22 11:30:00,67.58,67.7,67.54,67.66,66822.0,63.489,63.6018,63.4515,63.5642,66822.0
2023-08-22 12:00:00,67.65,67.94,67.63,67.9,51394.0,63.5548,63.8272,63.536,63.7897,51394.0
2023-08-22 12:30:00,67.91,67.96,67.84,67.88,48789.0,63.7991,63.846,63.7333,63.7709,48789.0
2023-08-22 13:00:00,67.86,67.88,67.75,67.88,56488.0,63.7521,63.7709,63.6487,63.7709,56488.0
2023-08-22 13:30:00,67.88,67.9,67.77,67.83,69269.0,63.7709,63.7897,63.6675,63.7239,69269.0
2023-08-22 14:00:00,67.83,67.95,67.81,67.88,50830.0,63.7239,63.8366,63.7051,63.7709,50830.0
2023-08-22 14:30:00,67.88,67.95,67.81,67.84,71056.0,63.7709,63.8366,63.7051,63.7333,71056.0
2023-08-22 15:00:00,67.84,67.96,67.79,67.8,113705.0,63.7333,63.846,63.6863,63.6957,113705.0
2023-08-22 15:30:00,67.79,67.84,67.65,67.73,274277.0,63.6863,63.7333,63.5548,63.63,274277.0
2023-08-23 09:30:00,68.11,68.15,67.72,67.73,145256.0,63.9869,64.0245,63.6206,63.63,145256.0
2023-08-23 10:00:00,67.76,67.9,67.32,67.41,116892.0,63.6581,63.7897,63.2448,63.3293,116892.0
2023-08-23 10:30:00,67.42,67.47,67.31,67.38,88462.0,63.3387,63.3857,63.2354,63.3011,88462.0
2023-08-23 11:00:00,67.37,67.46,67.28,67.36,80959.0,63.2917,63.3763,63.2072,63.2824,80959.0
2023-08-23 11:30:00,67.36,67.4,67.23,67.32,91698.0,63.2824,63.3199,63.1602,63.2448,91698.0
2023-08-23 12:00:00,67.31,67.44,67.28,67.38,107415.0,63.2354,63.3575,63.2072,63.3011,107415.0
2023-08-23 12:30:00,67.38,67.54,67.36,67.51,122380.0,63.3011,63.4515,63.2824,63.4233,122380.0
2023-08-23 13:00:00,67.51,67.57,67.43,67.5,50961.0,63.4233,63.4796,63.3481,63.4139,50961.0
2023-08-23 13:30:00,67.5,67.62,67.48,67.55,68118.0,63.4139,63.5266,63.3951,63.4608,68118.0
2023-08-23 14:00:00,67.55,67.55,67.44,67.46,48651.0,63.4608,63.4608,63.3575,63.3763,48651.0
2023-08-23 14:30:00,67.45,67.45,67.33,67.36,61512.0,63.3669,63.3669,63.2542,63.2824,61512.0
2023-08-23 15:00:00,67.36,67.48,67.35,67.45,93696.0,63.2824,63.3951,63.273,63.3669,93696.0
2023-08-23 15:30:00,67.45,67.56,67.32,67.55,468076.0,63.3669,63.4702,63.2448,63.4608,468076.0
2023-08-24 09:30:00,67.55,68.64,67.5,68.57,216781.0,63.4608,64.4849,63.4139,64.4191,216781.0
2023-08-24 10:00:00,68.57,68.62,68.3,68.38,115509.0,64.4191,64.4661,64.1654,64.2406,115509.0
2023-08-24 10:30:00,68.38,68.39,68.01,68.12,80498.0,64.2406,64.25,63.893,63.9963,80498.0
2023-08-24 11:00:00,68.12,68.18,68.02,68.17,62291.0,63.9963,64.0527,63.9024,64.0433,62291.0
2023-08-24 11:30:00,68.18,68.33,68.08,68.1,93143.0,64.0527,64.1936,63.9588,63.9776,93143.0
2023-08-24 12:00:00,68.09,68.09,67.64,67.66,60883.0,63.9682,63.9682,63.5454,63.5642,60883.0
2023-08-24 12:30:00,67.63,67.76,67.58,67.7,56982.0,63.536,63.6581,63.489,63.6018,56982.0
2023-08-24 13:00:00,67.7,67.72,67.6,67.63,55162.0,63.6018,63.6206,63.5078,63.536,55162.0
2023-08-24 13:30:00,67.62,67.67,67.56,67.58,54923.0,63.5266,63.5736,63.4702,63.489,54923.0
2023-08-24 14:00:00,67.58,67.64,67.43,67.46,77712.0,63.489,63.5454,63.3481,63.3763,77712.0
2023-08-24 14:30:00,67.48,67.58,67.41,67.55,70321.0,63.3951,63.489,63.3293,63.4608,70321.0
2023-08-24 15:00:00,67.54,67.7,67.49,67.7,112753.0,63.4515,63.6018,63.4045,63.6018,112753.0
2023-08-24 15:30:00,67.7,67.72,67.42,67.42,381834.0,63.6018,63.6206,63.3387,63.3387,381834.0
2023-08-25 09:30:00,67.61,67.9,67.6,67.74,76308.0,63.5172,63.7897,63.5078,63.6393,76308.0
2023-08-25 10:00:00,67.76,67.88,67.56,67.61,104376.0,63.6581,63.7709,63.4702,63.5172,104376.0
2023-08-25 10:30:00,67.6,67.92,67.47,67.92,71034.0,63.5078,63.8085,63.3857,63.8085,71034.0
2023-08-25 11:00:00,67.91,68.4,67.82,68.4,78624.0,63.7991,64.2594,63.7145,64.2594,78624.0
2023-08-25 11:30:00,68.4,68.44,68.16,68.16,56146.0,64.2594,64.297,64.0339,64.0339,56146.0
2023-08-25 12:00:00,68.17,68.4,68.17,68.36,132085.0,64.0433,64.2594,64.0433,64.2218,132085.0
2023-08-25 12:30:00,68.35,68.41,68.18,68.21,64106.0,64.2124,64.2688,64.0527,64.0809,64106.0
2023-08-25 13:00:00,68.2,68.23,68.15,68.2,68961.0,64.0715,64.0997,64.0245,64.0715,68961.0
2023-08-25 13:30:00,68.19,68.28,68.15,68.23,96000.0,64.0621,64.1467,64.0245,64.0997,96000.0
2023-08-25 14:00:00,68.23,68.27,68.16,68.25,105703.0,64.0997,64.1373,64.0339,64.1185,105703.0
2023-08-25 14:30:00,68.25,68.35,68.23,68.33,54270.0,64.1185,64.2124,64.0997,64.1936,54270.0
2023-08-25 15:00:00,68.34,68.37,68.17,68.17,114883.0,64.203,64.2312,64.0433,64.0433,114883.0
2023-08-25 15:30:00,68.18,68.28,68.03,68.1,242260.0,64.0527,64.1467,63.9118,63.9776,242260.0
2023-08-28 09:30:00,68.21,68.41,68.1,68.23,107734.0,64.0809,64.2688,63.9776,64.0997,107734.0
2023-08-28 10:00:00,68.23,68.24,68.07,68.12,105445.0,64.0997,64.1091,63.9494,63.9963,105445.0
2023-08-28 10:30:00,68.12,68.15,67.95,68.0,97051.0,63.9963,64.0245,63.8366,63.8836,97051.0
2023-08-28 11:00:00,67.98,67.98,67.78,67.83,64685.0,63.8648,63.8648,63.6769,63.7239,64685.0
2023-08-28 11:30:00,67.84,67.85,67.73,67.82,60517.0,63.7333,63.7427,63.63,63.7145,60517.0
2023-08-28 12:00:00,67.82,67.93,67.8,67.84,64795.0,63.7145,63.8178,63.6957,63.7333,64795.0
2023-08-28 12:30:00,67.82,67.95,67.8,67.94,49648.0,63.7145,63.8366,63.6957,63.8272,49648.0
2023-08-28 13:00:00,67.93,67.98,67.83,67.84,62656.0,63.8178,63.8648,63.7239,63.7333,62656.0
2023-08-28 13:30:00,67.84,68.01,67.83,67.88,62460.0,63.7333,63.893,63.7239,63.7709,62460.0
2023-08-28 14:00:00,67.87,67.96,67.82,67.93,83745.0,63.7615,63.846,63.7145,63.8178,83745.0
2023-08-28 14:30:00,67.92,68.07,67.88,68.07,64019.0,63.8085,63.9494,63.7709,63.9494,64019.0
2023-08-28 15:00:00,68.08,68.11,67.96,68.0,109828.0,63.9588,63.9869,63.846,63.8836,109828.0
2023-08-28 15:30:00,67.98,68.26,67.96,68.13,350498.0,63.8648,64.1279,63.846,64.0057,350498.0
2023-08-29 09:30:00,68.3,68.37,67.91,68.27,92570.0,64.1654,64.2312,63.7991,64.1373,92570.0
2023-08-29 10:00:00,68.27,68.54,68.24,68.52,120605.0,64.1373,64.3909,64.1091,64.3721,120605.0
2023-08-29 10:30:00,68.52,68.54,68.13,68.16,171729.0,64.3721,64.3909,64.0057,64.0339,171729.0
2023-08-29 11:00:00,68.16,68.17,67.9,67.99,107790.0,64.0339,64.0433,63.7897,63.8742,107790.0
2023-08-29 11:30:00,68.02,68.2,68.02,68.17,105421.0,63.9024,64.0715,63.9024,64.0433,105421.0
2023-08-29 12:00:00,68.17,68.37,68.15,68.32,47523.0,64.0433,64.2312,64.0245,64.1842,47523.0
2023-08-29 12:30:00,68.33,68.34,68.21,68.28,61152.0,64.1936,64.203,64.0809,64.1467,61152.0
2023-08-29 13:00:00,68.28,68.36,68.25,68.31,43340.0,64.1467,64.2218,64.1185,64.1748,43340.0
2023-08-29 13:30:00,68.32,68.44,68.3,68.34,56655.0,64.1842,64.297,64.1654,64.203,56655.0
2023-08-29 14:00:00,68.34,68.4,68.21,68.25,87745.0,64.203,64.2594,64.0809,64.1185,87745.0
2023-08-29 14:30:00,68.25,68.4,68.22,68.33,111639.0,64.1185,64.2594,64.0903,64.1936,111639.0
2023-08-29 15:00:00,68.34,68.38,68.24,68.37,98884.0,64.203,64.2406,64.1091,64.2312,98884.0
2023-08-29 15:30:00,68.38,68.6,68.34,68.57,402462.0,64.2406,64.4473,64.203,64.4191,402462.0
2023-08-30 09:30:00,68.55,69.18,68.54,69.1,414577.0,64.4003,64.9922,64.3909,64.917,414577.0
2023-08-30 10:00:00,69.11,69.14,68.8,68.8,244941.0,64.9264,64.9546,64.6352,64.6352,244941.0
2023-08-30 10:30:00,68.79,68.83,68.47,68.54,122535.0,64.6258,64.6634,64.3252,64.3909,122535.0
2023-08-30 11:00:00,68.55,68.62,68.39,68.56,210392.0,64.4003,64.4661,64.25,64.4097,210392.0
2023-08-30 11:30:00,68.58,68.8,68.52,68.74,93553.0,64.4285,64.6352,64.3721,64.5788,93553.0
2023-08-30 12:00:00,68.74,68.74,68.55,68.65,80928.0,64.5788,64.5788,64.4003,64.4943,80928.0
2023-08-30 12:30:00,68.66,68.7,68.54,68.69,116379.0,64.5037,64.5412,64.3909,64.5318,116379.0
2023-08-30 13:00:00,68.69,68.78,68.52,68.52,83829.0,64.5318,64.6164,64.3721,64.3721,83829.0
2023-08-30 13:30:00,68.52,68.55,68.37,68.45,161386.0,64.3721,64.4003,64.2312,64.3064,161386.0
2023-08-30 14:00:00,68.46,68.47,68.31,68.32,99816.0,64.3158,64.3252,64.1748,64.1842,99816.0
2023-08-30 14:30:00,68.31,68.32,68.18,68.23,204287.0,64.1748,64.1842,64.0527,64.0997,204287.0
2023-08-30 15:00:00,68.23,68.41,68.18,68.37,162153.0,64.0997,64.2688,64.0527,64.2312,162153.0
2023-08-30 15:30:00,68.37,68.65,68.29,68.62,470143.0,64.2312,64.4943,64.1561,64.4661,470143.0
2023-08-31 09:30:00,68.82,68.83,68.5,68.7,132214.0,64.654,64.6634,64.3533,64.5412,132214.0
2023-08-31 10:00:00,68.68,68.7,68.33,68.36,113825.0,64.5224,64.5412,64.1936,64.2218,113825.0
2023-08-31 10:30:00,68.36,68.37,68.06,68.11,80265.0,64.2218,64.2312,63.94,63.9869,80265.0
2023-08-31 11:00:00,68.1,68.48,68.1,68.47,109215.0,63.9776,64.3346,63.9776,64.3252,109215.0
2023-08-31 11:30:00,68.48,68.49,68.22,68.32,101313.0,64.3346,64.3439,64.0903,64.1842,101313.0
2023-08-31 12:00:00,68.33,68.35,68.24,68.32,91642.0,64.1936,64.2124,64.1091,64.1842,91642.0
2023-08-31 12:30:00,68.31,68.31,68.2,68.22,134770.0,64.1748,64.1748,64.0715,64.0903,134770.0
2023-08-31 13:00:00,68.21,68.31,68.18,68.28,77917.0,64.0809,64.1748,64.0527,64.1467,77917.0
2023-08-31 13:30:00,68.28,68.34,68.24,68.26,131678.0,64.1467,64.203,64.1091,64.1279,131678.0
2023-08-31 14:00:00,68.27,68.33,68.22,68.23,92883.0,64.1373,64.1936,64.0903,64.0997,92883.0
2023-08-31 14:30:00,68.23,68.24,67.91,67.97,137193.0,64.0997,64.1091,63.7991,63.8554,137193.0
2023-08-31 15:00:00,67.97,68.02,67.93,67.95,176868.0,63.8554,63.9024,63.8178,63.8366,176868.0
2023-08-31 15:30:00,67.96,68.0,67.7,67.71,554690.0,63.846,63.8836,63.6018,63.6112,554690.0
2023-09-01 09:30:00,68.22,68.53,68.04,68.43,215429.0,64.0903,64.3815,63.9212,64.2876,215429.0
2023-09-01 10:00:00,68.42,68.42,67.75,67.82,200411.0,64.2782,64.2782,63.6487,63.7145,200411.0
2023-09-01 10:30:00,67.82,67.85,67.71,67.77,77350.0,63.7145,63.7427,63.6112,63.6675,77350.0
2023-09-01 11:00:00,67.78,67.83,67.39,67.44,136367.0,63.6769,63.7239,63.3105,63.3575,136367.0
2023-09-01 11:30:00,67.45,67.46,67.06,67.1,131741.0,63.3669,63.3763,63.0005,63.0381,131741.0
2023-09-01 12:00:00,67.1,67.11,66.6,66.62,197942.0,63.0381,63.0475,62.5684,62.5871,197942.0
2023-09-01 12:30:00,66.62,66.64,66.42,66.59,142079.0,62.5871,62.6059,62.3993,62.559,142079.0
2023-09-01 13:00:00,66.59,66.66,66.41,66.47,205480.0,62.559,62.6247,62.3899,62.4462,205480.0
2023-09-01 13:30:00,66.47,66.88,66.47,66.79,144971.0,62.4462,62.8314,62.4462,62.7469,144971.0
2023-09-01 14:00:00,66.79,66.96,66.75,66.96,74002.0,62.7469,62.9066,62.7093,62.9066,74002.0
2023-09-01 14:30:00,66.95,67.08,66.94,67.02,88810.0,62.8972,63.0193,62.8878,62.9629,88810.0
2023-09-01 15:00:00,67.03,67.08,66.95,67.08,86266.0,62.9723,63.0193,62.8972,63.0193,86266.0
2023-09-01 15:30:00,67.08,67.36,67.07,67.21,379570.0,63.0193,63.2824,63.0099,63.1414,379570.0
2023-09-05 09:30:00,67.05,67.33,66.58,66.69,243502.0,62.9911,63.2542,62.5496,62.6529,243502.0
2023-09-05 10:00:00,66.7,66.75,66.37,66.41,169755.0,62.6623,62.7093,62.3523,62.3899,169755.0
2023-09-05 10:30:00,66.42,66.44,66.2,66.31,153453.0,62.3993,62.418,62.1926,62.2959,153453.0
2023-09-05 11:00:00,66.31,66.38,65.93,65.94,172873.0,62.2959,62.3617,61.9389,61.9483,172873.0
2023-09-05 11:30:00,65.95,66.24,65.93,66.19,205732.0,61.9577,62.2301,61.9389,62.1832,205732.0
2023-09-05 12:00:00,66.22,66.38,66.19,66.2,77125.0,62.2114,62.3617,62.1832,62.1926,77125.0
2023-09-05 12:30:00,66.2,66.24,66.05,66.08,62889.0,62.1926,62.2301,62.0517,62.0798,62889.0
2023-09-05 13:00:00,66.08,66.29,66.05,66.11,106900.0,62.0798,62.2771,62.0517,62.108,106900.0
2023-09-05 13:30:00,66.11,66.12,66.01,66.07,56772.0,62.108,62.1174,62.0141,62.0704,56772.0
2023-09-05 14:00:00,66.05,66.32,66.05,66.28,83581.0,62.0517,62.3053,62.0517,62.2677,83581.0
2023-09-05 14:30:00,66.28,66.48,66.27,66.45,89644.0,62.2677,62.4556,62.2583,62.4274,89644.0
2023-09-05 15:00:00,66.45,66.47,66.32,66.39,129746.0,62.4274,62.4462,62.3053,62.3711,129746.0
2023-09-05 15:30:00,66.38,66.54,66.28,66.29,361996.0,62.3617,62.512,62.2677,62.2771,361996.0
2023-09-06 09:30:00,66.46,66.51,65.97,66.46,667619.0,62.4368,62.4838,61.9765,62.4368,667619.0
2023-09-06 10:00:00,66.47,66.55,66.22,66.29,252621.0,62.4462,62.5214,62.2114,62.2771,252621.0
2023-09-06 10:30:00,66.29,66.49,66.25,66.48,143437.0,62.2771,62.465,62.2395,62.4556,143437.0
2023-09-06 11:00:00,66.48,66.52,66.26,66.3,287877.0,62.4556,62.4932,62.2489,62.2865,287877.0
2023-09-06 11:30:00,66.3,66.31,66.22,66.27,113998.0,62.2865,62.2959,62.2114,62.2583,113998.0
2023-09-06 12:00:00,66.27,66.32,66.17,66.2,150320.0,62.2583,62.3053,62.1644,62.1926,150320.0
2023-09-06 12:30:00,66.2,66.26,66.14,66.16,148756.0,62.1926,62.2489,62.1362,62.155,148756.0
2023-09-06 13:00:00,66.15,66.26,66.05,66.24,107923.0,62.1456,62.2489,62.0517,62.2301,107923.0
2023-09-06 13:30:00,66.25,66.32,66.17,66.3,381637.0,62.2395,62.3053,62.1644,62.2865,381637.0
2023-09-06 14:00:00,66.3,66.47,66.27,66.39,298066.0,62.2865,62.4462,62.2583,62.3711,298066.0
2023-09-06 14:30:00,66.39,66.43,66.25,66.27,156775.0,62.3711,62.4086,62.2395,62.2583,156775.0
2023-09-06 15:00:00,66.27,66.32,66.16,66.31,230666.0,62.2583,62.3053,62.155,62.2959,230666.0
2023-09-06 15:30:00,66.3,66.35,66.18,66.26,807674.0,62.2865,62.3335,62.1738,62.2489,807674.0
2023-09-07 09:30:00,66.79,67.4,66.74,67.32,186161.0,62.7469,63.3199,62.6999,63.2448,186161.0
2023-09-07 10:00:00,67.31,67.34,67.16,67.23,256762.0,63.2354,63.2636,63.0945,63.1602,256762.0
2023-09-07 10:30:00,67.23,67.47,67.18,67.33,249959.0,63.1602,63.3857,63.1132,63.2542,249959.0
2023-09-07 11:00:00,67.35,67.88,67.34,67.84,228555.0,63.273,63.7709,63.2636,63.7333,228555.0
2023-09-07 11:30:00,67.85,67.93,67.78,67.89,146802.0,63.7427,63.8178,63.6769,63.7803,146802.0
2023-09-07 12:00:00,67.88,67.91,67.61,67.68,90144.0,63.7709,63.7991,63.5172,63.583,90144.0
2023-09-07 12:30:00,67.68,67.71,67.53,67.54,71506.0,63.583,63.6112,63.4421,63.4515,71506.0
2023-09-07 13:00:00,67.56,67.57,67.29,67.39,124344.0,63.4702,63.4796,63.2166,63.3105,124344.0
2023-09-07 13:30:00,67.39,67.42,67.21,67.26,78489.0,63.3105,63.3387,63.1414,63.1884,78489.0
2023-09-07 14:00:00,67.26,67.3,67.19,67.23,50254.0,63.1884,63.226,63.1226,63.1602,50254.0
2023-09-07 14:30:00,67.23,67.3,67.18,67.28,68861.0,63.1602,63.226,63.1132,63.2072,68861.0
2023-09-07 15:00:00,67.29,67.32,67.11,67.23,167858.0,63.2166,63.2448,63.0475,63.1602,167858.0
2023-09-07 15:30:00,67.23,67.34,67.09,67.11,480049.0,63.1602,63.2636,63.0287,63.0475,480049.0
2023-09-08 09:30:00,67.2,67.25,66.98,67.25,242389.0,63.132,63.179,62.9254,63.179,242389.0
2023-09-08 10:00:00,67.25,67.45,67.21,67.39,446297.0,63.179,63.3669,63.1414,63.3105,446297.0
2023-09-08 10:30:00,67.41,67.56,67.39,67.5,59197.0,63.3293,63.4702,63.3105,63.4139,59197.0
2023-09-08 11:00:00,67.51,67.52,67.18,67.26,242718.0,63.4233,63.4327,63.1132,63.1884,242718.0
2023-09-08 11:30:00,67.26,67.32,67.11,67.17,175059.0,63.1884,63.2448,63.0475,63.1039,175059.0
2023-09-08 12:00:00,67.17,67.44,67.14,67.34,212225.0,63.1039,63.3575,63.0757,63.2636,212225.0
2023-09-08 12:30:00,67.34,67.44,67.31,67.38,388432.0,63.2636,63.3575,63.2354,63.3011,388432.0
2023-09-08 13:00:00,67.37,67.4,67.29,67.3,112699.0,63.2917,63.3199,63.2166,63.226,112699.0
2023-09-08 13:30:00,67.31,67.38,67.28,67.35,68768.0,63.2354,63.3011,63.2072,63.273,68768.0
2023-09-08 14:00:00,67.35,67.51,67.32,67.5,105535.0,63.273,63.4233,63.2448,63.4139,105535.0
2023-09-08 14:30:00,67.5,67.53,67.41,67.52,166276.0,63.4139,63.4421,63.3293,63.4327,166276.0
2023-09-08 15:00:00,67.53,67.64,67.52,67.64,402797.0,63.4421,63.5454,63.4327,63.5454,402797.0
2023-09-08 15:30:00,67.64,67.94,67.59,67.94,716717.0,63.5454,63.8272,63.4984,63.8272,716717.0
2023-09-11 09:30:00,67.83,68.12,67.81,68.06,174598.0,63.7239,63.9963,63.7051,63.94,174598.0
2023-09-11 10:00:00,68.06,68.45,68.05,68.37,108709.0,63.94,64.3064,63.9306,64.2312,108709.0
2023-09-11 10:30:00,68.38,68.42,67.91,67.93,85298.0,64.2406,64.2782,63.7991,63.8178,85298.0
2023-09-11 11:00:00,67.93,67.93,67.71,67.83,116308.0,63.8178,63.8178,63.6112,63.7239,116308.0
2023-09-11 11:30:00,67.85,68.02,67.82,68.0,79694.0,63.7427,63.9024,63.7145,63.8836,79694.0
2023-09-11 12:00:00,67.99,68.19,67.98,68.17,96086.0,63.8742,64.0621,63.8648,64.0433,96086.0
2023-09-11 12:30:00,68.16,68.37,68.13,68.3,86626.0,64.0339,64.2312,64.0057,64.1654,86626.0
2023-09-11 13:00:00,68.3,68.31,68.14,68.17,66139.0,64.1654,64.1748,64.0151,64.0433,66139.0
2023-09-11 13:30:00,68.17,68.17,68.03,68.08,72822.0,64.0433,64.0433,63.9118,63.9588,72822.0
2023-09-11 14:00:00,68.07,68.1,68.01,68.09,71554.0,63.9494,63.9776,63.893,63.9682,71554.0
2023-09-11 14:30:00,68.09,68.12,68.02,68.08,72581.0,63.9682,63.9963,63.9024,63.9588,72581.0
2023-09-11 15:00:00,68.09,68.2,68.08,68.14,103870.0,63.9682,64.0715,63.9588,64.0151,103870.0
2023-09-11 15:30:00,68.13,68.19,67.96,68.14,277160.0,64.0057,64.0621,63.846,64.0151,277160.0
2023-09-12 09:30:00,68.08,68.16,67.45,67.81,198908.0,63.9588,64.0339,63.3669,63.7051,198908.0
2023-09-12 10:00:00,67.8,67.83,67.63,67.81,184479.0,63.6957,63.7239,63.536,63.7051,184479.0
2023-09-12 10:30:00,67.82,68.1,67.8,67.98,96485.0,63.7145,63.9776,63.6957,63.8648,96485.0
2023-09-12 11:00:00,67.97,68.26,67.92,68.19,126218.0,63.8554,64.1279,63.8085,64.0621,126218.0
2023-09-12 11:30:00,68.18,68.19,68.02,68.14,64942.0,64.0527,64.0621,63.9024,64.0151,64942.0
2023-09-12 12:00:00,68.15,68.33,68.15,68.26,106921.0,64.0245,64.1936,64.0245,64.1279,106921.0
2023-09-12 12:30:00,68.26,68.28,68.2,68.25,61027.0,64.1279,64.1467,64.0715,64.1185,61027.0
2023-09-12 13:00:00,68.25,68.42,68.24,68.39,77341.0,64.1185,64.2782,64.1091,64.25,77341.0
2023-09-12 13:30:00,68.39,68.49,68.35,68.48,72726.0,64.25,64.3439,64.2124,64.3346,72726.0
2023-09-12 14:00:00,68.47,68.65,68.45,68.64,50560.0,64.3252,64.4943,64.3064,64.4849,50560.0
2023-09-12 14:30:00,68.63,68.71,68.57,68.65,112032.0,64.4755,64.5506,64.4191,64.4943,112032.0
2023-09-12 15:00:00,68.64,68.69,68.59,68.63,246354.0,64.4849,64.5318,64.4379,64.4755,246354.0
2023-09-12 15:30:00,68.64,68.88,68.59,68.6,678537.0,64.4849,64.7103,64.4379,64.4473,678537.0
2023-09-13 09:30:00,68.99,69.21,68.95,69.15,297818.0,64.8137,65.0204,64.7761,64.964,297818.0
2023-09-13 10:00:00,69.14,69.22,68.74,68.75,169490.0,64.9546,65.0298,64.5788,64.5882,169490.0
2023-09-13 10:30:00,68.75,69.03,68.75,68.97,87902.0,64.5882,64.8513,64.5882,64.7949,87902.0
2023-09-13 11:00:00,68.98,69.29,68.95,69.29,90657.0,64.8043,65.0955,64.7761,65.0955,90657.0
2023-09-13 11:30:00,69.3,69.58,69.29,69.56,88154.0,65.1049,65.368,65.0955,65.3492,88154.0
2023-09-13 12:00:00,69.6,69.71,69.54,69.65,79043.0,65.3868,65.4901,65.3304,65.4337,79043.0
2023-09-13 12:30:00,69.64,69.77,69.62,69.76,115890.0,65.4243,65.5465,65.4055,65.5371,115890.0
2023-09-13 13:00:00,69.75,69.76,69.6,69.75,94962.0,65.5277,65.5371,65.3868,65.5277,94962.0
2023-09-13 13:30:00,69.76,69.83,69.71,69.81,78598.0,65.5371,65.6028,65.4901,65.584,78598.0
2023-09-13 14:00:00,69.81,69.98,69.79,69.96,115455.0,65.584,65.7437,65.5652,65.725,115455.0
2023-09-13 14:30:00,69.97,69.99,69.49,69.57,157326.0,65.7344,65.7531,65.2834,65.3586,157326.0
2023-09-13 15:00:00,69.57,69.58,69.34,69.38,335182.0,65.3586,65.368,65.1425,65.1801,335182.0
2023-09-13 15:30:00,69.39,69.57,69.3,69.52,558221.0,65.1895,65.3586,65.1049,65.3116,558221.0
2023-09-14 09:30:00,69.91,70.44,69.73,70.39,227820.0,65.678,66.1759,65.5089,66.1289,227820.0
2023-09-14 10:00:00,70.39,70.47,70.29,70.38,118869.0,66.1289,66.2041,66.035,66.1195,118869.0
2023-09-14 10:30:00,70.38,70.39,70.13,70.26,133474.0,66.1195,66.1289,65.8847,66.0068,133474.0
2023-09-14 11:00:00,70.26,70.58,70.13,70.56,94423.0,66.0068,66.3074,65.8847,66.2886,94423.0
2023-09-14 11:30:00,70.57,70.77,70.57,70.7,123803.0,66.298,66.4859,66.298,66.4202,123803.0
2023-09-14 12:00:00,70.7,70.73,70.51,70.67,106004.0,66.4202,66.4483,66.2417,66.392,106004.0
2023-09-14 12:30:00,70.67,70.82,70.66,70.8,125276.0,66.392,66.5329,66.3826,66.5141,125276.0
2023-09-14 13:00:00,70.8,70.85,70.79,70.8,113348.0,66.5141,66.5611,66.5047,66.5141,113348.0
2023-09-14 13:30:00,70.8,70.8,70.66,70.78,186065.0,66.5141,66.5141,66.3826,66.4953,186065.0
2023-09-14 14:00:00,70.79,70.88,70.75,70.85,94258.0,66.5047,66.5893,66.4671,66.5611,94258.0
2023-09-14 14:30:00,70.84,70.9,70.72,70.74,114205.0,66.5517,66.6081,66.439,66.4577,114205.0
2023-09-14 15:00:00,70.73,70.92,70.71,70.86,262228.0,66.4483,66.6268,66.4296,66.5705,262228.0
2023-09-14 15:30:00,70.85,70.97,70.78,70.91,602870.0,66.5611,66.6738,66.4953,66.6175,602870.0
2023-09-15 09:30:00,70.51,71.43,70.51,71.11,1889700.0,66.2417,67.106,66.2417,66.8053,1889700.0
2023-09-15 10:00:00,71.13,71.37,71.02,71.04,123896.0,66.8241,67.0496,66.7208,66.7396,123896.0
2023-09-15 10:30:00,71.03,71.28,71.03,71.16,134163.0,66.7302,66.9651,66.7302,66.8523,134163.0
2023-09-15 11:00:00,71.18,71.3,71.08,71.3,149484.0,66.8711,66.9838,66.7772,66.9838,149484.0
2023-09-15 11:30:00,71.3,71.39,71.2,71.38,76996.0,66.9838,67.0684,66.8899,67.059,76996.0
2023-09-15 12:00:00,71.39,71.43,71.32,71.36,129237.0,67.0684,67.106,67.0026,67.0402,129237.0
2023-09-15 12:30:00,71.36,71.42,71.2,71.22,89821.0,67.0402,67.0966,66.8899,66.9087,89821.0
2023-09-15 13:00:00,71.22,71.23,71.07,71.22,87344.0,66.9087,66.9181,66.7678,66.9087,87344.0
2023-09-15 13:30:00,71.22,71.41,71.2,71.34,93457.0,66.9087,67.0872,66.8899,67.0214,93457.0
2023-09-15 14:00:00,71.33,71.41,71.28,71.37,129613.0,67.012,67.0872,66.9651,67.0496,129613.0
2023-09-15 14:30:00,71.36,71.42,71.32,71.4,78918.0,67.0402,67.0966,67.0026,67.0778,78918.0
2023-09-15 15:00:00,71.39,71.41,71.28,71.31,158475.0,67.0684,67.0872,66.9651,66.9932,158475.0
2023-09-15 15:30:00,71.31,71.35,70.94,71.11,972675.0,66.9932,67.0308,66.6456,66.8053,972675.0
2023-09-18 09:30:00,71.21,71.3,70.41,70.57,248613.0,66.8993,66.9838,66.1477,66.298,248613.0
2023-09-18 10:00:00,70.56,70.92,70.55,70.89,207706.0,66.2886,66.6268,66.2792,66.5987,207706.0
2023-09-18 10:30:00,70.9,71.16,70.9,71.12,138757.0,66.6081,66.8523,66.6081,66.8147,138757.0
2023-09-18 11:00:00,71.11,71.13,70.87,70.97,139485.0,66.8053,66.8241,66.5799,66.6738,139485.0
2023-09-18 11:30:00,70.97,71.01,70.9,70.92,99532.0,66.6738,66.7114,66.6081,66.6268,99532.0
2023-09-18 12:00:00,70.93,71.06,70.89,71.05,113540.0,66.6362,66.7584,66.5987,66.749,113540.0
2023-09-18 12:30:00,71.05,71.15,71.03,71.12,84412.0,66.749,66.8429,66.7302,66.8147,84412.0
2023-09-18 13:00:00,71.13,71.17,71.07,71.14,136040.0,66.8241,66.8617,66.7678,66.8335,136040.0
2023-09-18 13:30:00,71.14,71.14,71.03,71.06,107802.0,66.8335,66.8335,66.7302,66.7584,107802.0
2023-09-18 14:00:00,71.06,71.07,70.9,70.92,160488.0,66.7584,66.7678,66.6081,66.6268,160488.0
2023-09-18 14:30:00,70.91,70.95,70.81,70.84,110673.0,66.6175,66.655,66.5235,66.5517,110673.0
2023-09-18 15:00:00,70.85,70.87,70.79,70.83,166870.0,66.5611,66.5799,66.5047,66.5423,166870.0
2023-09-18 15:30:00,70.83,70.97,70.8,70.95,591852.0,66.5423,66.6738,66.5141,66.655,591852.0
2023-09-19 09:30:00,70.99,71.15,70.59,71.08,263631.0,66.6926,66.8429,66.3168,66.7772,263631.0
2023-09-19 10:00:00,71.1,71.14,70.71,70.92,196773.0,66.7959,66.8335,66.4296,66.6268,196773.0
2023-09-19 10:30:00,70.93,71.13,70.92,71.05,173606.0,66.6362,66.8241,66.6268,66.749,173606.0
2023-09-19 11:00:00,71.04,71.08,70.92,70.94,171147.0,66.7396,66.7772,66.6268,66.6456,171147.0
2023-09-19 11:30:00,70.93,71.0,70.79,70.82,142017.0,66.6362,66.702,66.5047,66.5329,142017.0
2023-09-19 12:00:00,70.81,70.94,70.8,70.9,186551.0,66.5235,66.6456,66.5141,66.6081,186551.0
2023-09-19 12:30:00,70.91,70.95,70.86,70.9,120107.0,66.6175,66.655,66.5705,66.6081,120107.0
2023-09-19 13:00:00,70.9,70.99,70.84,70.92,68764.0,66.6081,66.6926,66.5517,66.6268,68764.0
2023-09-19 13:30:00,70.92,71.13,70.89,71.13,114378.0,66.6268,66.8241,66.5987,66.8241,114378.0
2023-09-19 14:00:00,71.13,71.18,71.05,71.08,79913.0,66.8241,66.8711,66.749,66.7772,79913.0
2023-09-19 14:30:00,71.07,71.24,71.06,71.08,159499.0,66.7678,66.9275,66.7584,66.7772,159499.0
2023-09-19 15:00:00,71.08,71.08,70.93,71.01,273033.0,66.7772,66.7772,66.6362,66.7114,273033.0
2023-09-19 15:30:00,71.01,71.03,70.88,70.92,735276.0,66.7114,66.7302,66.5893,66.6268,735276.0
2023-09-20 09:30:00,71.15,71.2,70.71,70.9,258968.0,66.8429,66.8899,66.4296,66.6081,258968.0
2023-09-20 10:00:00,70.93,71.35,70.88,71.34,185296.0,66.6362,67.0308,66.5893,67.0214,185296.0
2023-09-20 10:30:00,71.34,71.53,71.3,71.52,169670.0,67.0214,67.1999,66.9838,67.1905,169670.0
2023-09-20 11:00:00,71.52,71.67,71.46,71.62,63366.0,67.1905,67.3314,67.1342,67.2845,63366.0
2023-09-20 11:30:00,71.62,71.66,71.46,71.5,92650.0,67.2845,67.322,67.1342,67.1717,92650.0
2023-09-20 12:00:00,71.49,71.51,71.42,71.47,74285.0,67.1623,67.1811,67.0966,67.1436,74285.0
2023-09-20 12:30:00,71.47,71.59,71.47,71.56,84060.0,67.1436,67.2563,67.1436,67.2281,84060.0
2023-09-20 13:00:00,71.57,71.74,71.56,71.67,78335.0,67.2375,67.3972,67.2281,67.3314,78335.0
2023-09-20 13:30:00,71.66,71.68,71.49,71.54,106341.0,67.322,67.3408,67.1623,67.2093,106341.0
2023-09-20 14:00:00,71.52,71.52,71.21,71.22,262747.0,67.1905,67.1905,66.8993,66.9087,262747.0
2023-09-20 14:30:00,71.22,71.36,71.05,71.14,266908.0,66.9087,67.0402,66.749,66.8335,266908.0
2023-09-20 15:00:00,71.13,71.25,71.07,71.11,314657.0,66.8241,66.9369,66.7678,66.8053,314657.0
2023-09-20 15:30:00,71.11,71.23,70.99,71.19,589797.0,66.8053,66.9181,66.6926,66.8805,589797.0
2023-09-21 09:30:00,71.17,71.2,70.34,70.74,334297.0,66.8617,66.8899,66.082,66.4577,334297.0
2023-09-21 10:00:00,70.73,70.75,70.4,70.64,196663.0,66.4483,66.4671,66.1383,66.3638,196663.0
2023-09-21 10:30:00,70.65,70.65,70.26,70.4,110282.0,66.3732,66.3732,66.0068,66.1383,110282.0
2023-09-21 11:00:00,70.4,70.62,70.4,70.55,116322.0,66.1383,66.345,66.1383,66.2792,116322.0
2023-09-21 11:30:00,70.55,70.78,70.53,70.77,73709.0,66.2792,66.4953,66.2605,66.4859,73709.0
2023-09-21 12:00:00,70.79,70.89,70.7,70.75,134352.0,66.5047,66.5987,66.4202,66.4671,134352.0
2023-09-21 12:30:00,70.74,70.82,70.69,70.72,121449.0,66.4577,66.5329,66.4108,66.439,121449.0
2023-09-21 13:00:00,70.7,70.75,70.29,70.42,100805.0,66.4202,66.4671,66.035,66.1571,100805.0
2023-09-21 13:30:00,70.43,70.45,70.27,70.28,92369.0,66.1665,66.1853,66.0162,66.0256,92369.0
2023-09-21 14:00:00,70.29,70.35,70.21,70.34,137795.0,66.035,66.0913,65.9598,66.082,137795.0
2023-09-21 14:30:00,70.35,70.41,70.15,70.17,146126.0,66.0913,66.1477,65.9035,65.9222,146126.0
2023-09-21 15:00:00,70.17,70.3,69.97,70.0,166427.0,65.9222,66.0444,65.7344,65.7625,166427.0
2023-09-21 15:30:00,70.01,70.18,69.87,69.9,697955.0,65.7719,65.9316,65.6404,65.6686,697955.0
2023-09-22 09:30:00,69.6,69.72,69.12,69.26,468567.0,65.3868,65.4995,64.9358,65.0673,468567.0
2023-09-22 10:00:00,69.27,69.74,69.25,69.7,192006.0,65.0767,65.5183,65.0579,65.4807,192006.0
2023-09-22 10:30:00,69.71,69.74,69.53,69.66,153755.0,65.4901,65.5183,65.321,65.4431,153755.0
2023-09-22 11:00:00,69.66,69.89,69.57,69.88,108934.0,65.4431,65.6592,65.3586,65.6498,108934.0
2023-09-22 11:30:00,69.88,69.99,69.8,69.82,77476.0,65.6498,65.7531,65.5746,65.5934,77476.0
2023-09-22 12:00:00,69.84,69.86,69.72,69.81,83832.0,65.6122,65.631,65.4995,65.584,83832.0
2023-09-22 12:30:00,69.83,69.98,69.77,69.88,70540.0,65.6028,65.7437,65.5465,65.6498,70540.0
2023-09-22 13:00:00,69.89,69.98,69.79,69.83,84381.0,65.6592,65.7437,65.5652,65.6028,84381.0
2023-09-22 13:30:00,69.83,69.94,69.73,69.89,79496.0,65.6028,65.7062,65.5089,65.6592,79496.0
2023-09-22 14:00:00,69.89,69.92,69.75,69.75,89890.0,65.6592,65.6874,65.5277,65.5277,89890.0
2023-09-22 14:30:00,69.74,69.82,69.64,69.69,98911.0,65.5183,65.5934,65.4243,65.4713,98911.0
2023-09-22 15:00:00,69.69,69.99,69.69,69.84,117543.0,65.4713,65.7531,65.4713,65.6122,117543.0
2023-09-22 15:30:00,69.84,69.87,69.24,69.37,687349.0,65.6122,65.6404,65.0485,65.1707,687349.0
2023-09-25 09:30:00,69.06,69.23,68.81,68.9,246517.0,64.8794,65.0391,64.6446,64.7291,246517.0
2023-09-25 10:00:00,68.89,69.07,68.79,68.79,195601.0,64.7197,64.8888,64.6258,64.6258,195601.0
2023-09-25 10:30:00,68.77,69.32,68.74,69.09,159760.0,64.607,65.1237,64.5788,64.9076,159760.0
2023-09-25 11:00:00,69.08,69.08,68.67,69.01,145874.0,64.8982,64.8982,64.513,64.8325,145874.0
2023-09-25 11:30:00,69.0,69.03,68.82,68.95,89436.0,64.8231,64.8513,64.654,64.7761,89436.0
2023-09-25 12:00:00,68.98,69.11,68.98,69.1,82508.0,64.8043,64.9264,64.8043,64.917,82508.0
2023-09-25 12:30:00,69.11,69.11,68.97,69.01,90514.0,64.9264,64.9264,64.7949,64.8325,90514.0
2023-09-25 13:00:00,69.01,69.1,68.92,68.98,89448.0,64.8325,64.917,64.7479,64.8043,89448.0
2023-09-25 13:30:00,68.97,69.21,68.93,69.2,118247.0,64.7949,65.0204,64.7573,65.011,118247.0
2023-09-25 14:00:00,69.22,69.26,69.1,69.14,81554.0,65.0298,65.0673,64.917,64.9546,81554.0
2023-09-25 14:30:00,69.14,69.3,69.12,69.23,97363.0,64.9546,65.1049,64.9358,65.0391,97363.0
2023-09-25 15:00:00,69.23,69.35,69.02,69.23,136522.0,65.0391,65.1519,64.8419,65.0391,136522.0
2023-09-25 15:30:00,69.22,69.4,69.19,69.29,478162.0,65.0298,65.1989,65.0016,65.0955,478162.0
2023-09-26 09:30:00,68.81,69.11,68.43,68.87,235006.0,64.6446,64.9264,64.2876,64.7009,235006.0
2023-09-26 10:00:00,68.88,68.91,68.31,68.44,195770.0,64.7103,64.7385,64.1748,64.297,195770.0
2023-09-26 10:30:00,68.45,68.51,68.29,68.49,100401.0,64.3064,64.3627,64.1561,64.3439,100401.0
2023-09-26 11:00:00,68.49,68.49,68.02,68.03,183390.0,64.3439,64.3439,63.9024,63.9118,183390.0
2023-09-26 11:30:00,68.02,68.18,67.89,68.14,169548.0,63.9024,64.0527,63.7803,64.0151,169548.0
2023-09-26 12:00:00,68.14,68.24,68.04,68.06,81636.0,64.0151,64.1091,63.9212,63.94,81636.0
2023-09-26 12:30:00,68.05,68.1,67.93,67.93,95017.0,63.9306,63.9776,63.8178,63.8178,95017.0
2023-09-26 13:00:00,67.93,67.99,67.81,67.86,112720.0,63.8178,63.8742,63.7051,63.7521,112720.0
2023-09-26 13:30:00,67.86,67.9,67.65,67.75,127570.0,63.7521,63.7897,63.5548,63.6487,127570.0
2023-09-26 14:00:00,67.76,67.76,67.6,67.6,98363.0,63.6581,63.6581,63.5078,63.5078,98363.0
2023-09-26 14:30:00,67.6,67.6,67.14,67.21,135248.0,63.5078,63.5078,63.0757,63.1414,135248.0
2023-09-26 15:00:00,67.2,67.34,66.8,66.83,322023.0,63.132,63.2636,62.7562,62.7844,322023.0
2023-09-26 15:30:00,66.83,67.21,66.79,67.11,668433.0,62.7844,63.1414,62.7469,63.0475,668433.0
2023-09-27 09:30:00,67.0,67.29,66.88,67.05,210048.0,62.9441,63.2166,62.8314,62.9911,210048.0
2023-09-27 10:00:00,67.05,67.44,67.02,67.17,213166.0,62.9911,63.3575,62.9629,63.1039,213166.0
2023-09-27 10:30:00,67.17,67.24,66.69,66.71,290690.0,63.1039,63.1696,62.6529,62.6717,290690.0
2023-09-27 11:00:00,66.69,66.7,66.34,66.52,120100.0,62.6529,62.6623,62.3241,62.4932,120100.0
2023-09-27 11:30:00,66.53,66.75,66.53,66.69,138195.0,62.5026,62.7093,62.5026,62.6529,138195.0
2023-09-27 12:00:00,66.7,66.78,66.26,66.54,126871.0,62.6623,62.7375,62.2489,62.512,126871.0
2023-09-27 12:30:00,66.58,66.86,66.56,66.78,205395.0,62.5496,62.8126,62.5308,62.7375,205395.0
2023-09-27 13:00:00,66.78,66.82,66.33,66.34,108270.0,62.7375,62.775,62.3147,62.3241,108270.0
2023-09-27 13:30:00,66.33,66.37,66.11,66.33,273225.0,62.3147,62.3523,62.108,62.3147,273225.0
2023-09-27 14:00:00,66.33,66.33,66.1,66.33,291806.0,62.3147,62.3147,62.0986,62.3147,291806.0
2023-09-27 14:30:00,66.33,66.6,66.32,66.42,275213.0,62.3147,62.5684,62.3053,62.3993,275213.0
2023-09-27 15:00:00,66.41,66.61,66.36,66.4,206119.0,62.3899,62.5778,62.3429,62.3805,206119.0
2023-09-27 15:30:00,66.39,66.4,66.03,66.14,653383.0,62.3711,62.3805,62.0329,62.1362,653383.0
2023-09-28 09:30:00,66.53,66.71,65.9,66.13,311378.0,62.5026,62.6717,61.9107,62.1268,311378.0
2023-09-28 10:00:00,66.12,66.23,65.45,65.46,167442.0,62.1174,62.2208,61.488,61.4974,167442.0
2023-09-28 10:30:00,65.44,65.44,65.01,65.36,271939.0,61.4786,61.4786,61.0746,61.4034,271939.0
2023-09-28 11:00:00,65.38,65.43,65.07,65.08,140448.0,61.4222,61.4692,61.131,61.1404,140448.0
2023-09-28 11:30:00,65.08,65.33,65.05,65.19,223164.0,61.1404,61.3752,61.1122,61.2437,223164.0
2023-09-28 12:00:00,65.18,65.34,64.92,65.14,186046.0,61.2343,61.3846,60.9901,61.1967,186046.0
2023-09-28 12:30:00,65.14,65.39,65.13,65.37,248001.0,61.1967,61.4316,61.1873,61.4128,248001.0
2023-09-28 13:00:00,65.38,65.38,65.16,65.19,298665.0,61.4222,61.4222,61.2155,61.2437,298665.0
2023-09-28 13:30:00,65.18,65.27,65.01,65.2,111329.0,61.2343,61.3189,61.0746,61.2531,111329.0
2023-09-28 14:00:00,65.2,65.55,65.2,65.38,120420.0,61.2531,61.5819,61.2531,61.4222,120420.0
2023-09-28 14:30:00,65.38,65.43,65.27,65.42,87342.0,61.4222,61.4692,61.3189,61.4598,87342.0
2023-09-28 15:00:00,65.43,65.44,65.22,65.26,175918.0,61.4692,61.4786,61.2719,61.3095,175918.0
2023-09-28 15:30:00,65.25,65.29,64.97,65.08,761709.0,61.3001,61.3377,61.037,61.1404,761709.0
2023-09-29 09:30:00,65.82,65.9,65.3,65.35,373709.0,61.8356,61.9107,61.3471,61.394,373709.0
2023-09-29 10:00:00,65.35,65.41,64.87,64.98,371484.0,61.394,61.4504,60.9431,61.0464,371484.0
2023-09-29 10:30:00,65.0,65.37,65.0,65.22,190704.0,61.0652,61.4128,61.0652,61.2719,190704.0
2023-09-29 11:00:00,65.22,65.38,64.98,65.26,128018.0,61.2719,61.4222,61.0464,61.3095,128018.0
2023-09-29 11:30:00,65.26,65.27,64.74,64.91,154636.0,61.3095,61.3189,60.821,60.9807,154636.0
2023-09-29 12:00:00,64.92,65.0,64.64,64.76,236007.0,60.9901,61.0652,60.727,60.8397,236007.0
2023-09-29 12:30:00,64.77,64.81,64.6,64.69,87591.0,60.8491,60.8867,60.6894,60.774,87591.0
2023-09-29 13:00:00,64.7,64.72,64.37,64.51,105103.0,60.7834,60.8022,60.4734,60.6049,105103.0
2023-09-29 13:30:00,64.52,64.63,64.4,64.41,86937.0,60.6143,60.7176,60.5015,60.5109,86937.0
2023-09-29 14:00:00,64.41,64.54,64.39,64.41,109809.0,60.5109,60.6331,60.4921,60.5109,109809.0
2023-09-29 14:30:00,64.42,64.84,64.36,64.84,124031.0,60.5203,60.9149,60.464,60.9149,124031.0
2023-09-29 15:00:00,64.86,64.91,64.6,64.71,154005.0,60.9337,60.9807,60.6894,60.7928,154005.0
2023-09-29 15:30:00,64.71,64.81,64.56,64.73,719752.0,60.7928,60.8867,60.6518,60.8116,719752.0
2023-10-02 09:30:00,64.3,64.48,63.55,63.81,522939.0,60.4076,60.5767,59.703,59.9473,522939.0
2023-10-02 10:00:00,63.8,63.84,62.9,63.0,476745.0,59.9379,59.9754,59.0923,59.1863,476745.0
2023-10-02 10:30:00,63.01,63.24,62.46,62.54,308058.0,59.1957,59.4118,58.679,58.7541,308058.0
2023-10-02 11:00:00,62.54,62.68,62.21,62.59,301544.0,58.7541,58.8857,58.4441,58.8011,301544.0
2023-10-02 11:30:00,62.58,62.67,61.98,62.25,249930.0,58.7917,58.8763,58.228,58.4817,249930.0
2023-10-02 12:00:00,62.26,62.44,62.12,62.12,230599.0,58.4911,58.6602,58.3596,58.3596,230599.0
2023-10-02 12:30:00,62.12,62.23,61.92,62.02,192730.0,58.3596,58.4629,58.1717,58.2656,192730.0
2023-10-02 13:00:00,62.02,62.41,62.0,62.28,206064.0,58.2656,58.632,58.2468,58.5099,206064.0
2023-10-02 13:30:00,62.27,62.33,62.15,62.33,180260.0,58.5005,58.5568,58.3877,58.5568,180260.0
2023-10-02 14:00:00,62.33,62.56,62.12,62.15,305644.0,58.5568,58.7729,58.3596,58.3877,305644.0
2023-10-02 14:30:00,62.14,62.45,62.0,62.37,274712.0,58.3783,58.6696,58.2468,58.5944,274712.0
2023-10-02 15:00:00,62.36,62.74,62.27,62.62,483060.0,58.585,58.942,58.5005,58.8293,483060.0
2023-10-02 15:30:00,62.62,62.91,62.56,62.71,1410072.0,58.8293,59.1017,58.7729,58.9138,1410072.0
2023-10-03 09:30:00,62.3,62.46,61.87,62.27,487648.0,58.5287,58.679,58.1247,58.5005,487648.0
2023-10-03 10:00:00,62.25,62.43,61.56,62.24,442447.0,58.4817,58.6508,57.8335,58.4723,442447.0
2023-10-03 10:30:00,62.23,62.5,62.02,62.47,513191.0,58.4629,58.7166,58.2656,58.6884,513191.0
2023-10-03 11:00:00,62.48,62.75,62.32,62.7,281380.0,58.6978,58.9514,58.5474,58.9044,281380.0
2023-10-03 11:30:00,62.69,62.79,62.32,62.49,379775.0,58.895,58.989,58.5474,58.7072,379775.0
2023-10-03 12:00:00,62.48,63.1,62.46,63.09,239949.0,58.6978,59.2802,58.679,59.2708,239949.0
2023-10-03 12:30:00,63.1,63.15,62.87,63.1,350981.0,59.2802,59.3272,59.0642,59.2802,350981.0
2023-10-03 13:00:00,63.11,63.54,63.1,63.53,325022.0,59.2896,59.6936,59.2802,59.6842,325022.0
2023-10-03 13:30:00,63.53,63.87,63.47,63.86,475007.0,59.6842,60.0036,59.6278,59.9942,475007.0
2023-10-03 14:00:00,63.87,63.93,63.49,63.73,460779.0,60.0036,60.06,59.6466,59.8721,460779.0
2023-10-03 14:30:00,63.72,63.96,63.67,63.91,376630.0,59.8627,60.0882,59.8157,60.0412,376630.0
2023-10-03 15:00:00,63.91,64.38,63.79,64.31,731812.0,60.0412,60.4827,59.9285,60.417,731812.0
2023-10-03 15:30:00,64.3,64.31,63.88,64.04,1198701.0,60.4076,60.417,60.013,60.1633,1198701.0
2023-10-04 09:30:00,64.3,64.54,63.96,64.46,381994.0,60.4076,60.6331,60.0882,60.5579,381994.0
2023-10-04 10:00:00,64.43,64.62,63.59,63.77,384294.0,60.5297,60.7082,59.7406,59.9097,384294.0
2023-10-04 10:30:00,63.76,63.94,63.36,63.5,332501.0,59.9003,60.0694,59.5245,59.656,332501.0
2023-10-04 11:00:00,63.5,63.93,63.46,63.75,314779.0,59.656,60.06,59.6184,59.8909,314779.0
2023-10-04 11:30:00,63.77,63.97,63.5,63.91,177724.0,59.9097,60.0976,59.656,60.0412,177724.0
2023-10-04 12:00:00,63.92,64.2,63.89,64.17,197654.0,60.0506,60.3136,60.0224,60.2855,197654.0
2023-10-04 12:30:00,64.17,64.24,63.98,64.06,150362.0,60.2855,60.3512,60.107,60.1821,150362.0
2023-10-04 13:00:00,64.06,64.25,63.97,64.18,129286.0,60.1821,60.3606,60.0976,60.2949,129286.0
2023-10-04 13:30:00,64.18,64.38,64.16,64.32,195924.0,60.2949,60.4827,60.2761,60.4264,195924.0
2023-10-04 14:00:00,64.32,64.47,64.28,64.39,167411.0,60.4264,60.5673,60.3888,60.4921,167411.0
2023-10-04 14:30:00,64.4,64.53,64.4,64.51,227227.0,60.5015,60.6237,60.5015,60.6049,227227.0
2023-10-04 15:00:00,64.51,64.67,64.39,64.57,298835.0,60.6049,60.7552,60.4921,60.6612,298835.0
2023-10-04 15:30:00,64.57,64.73,64.48,64.6,790028.0,60.6612,60.8116,60.5767,60.6894,790028.0
2023-10-05 09:30:00,64.43,64.59,63.72,64.57,285448.0,60.5297,60.68,59.8627,60.6612,285448.0
2023-10-05 10:00:00,64.59,64.65,63.97,64.02,183136.0,60.68,60.7364,60.0976,60.1445,183136.0
2023-10-05 10:30:00,64.01,64.33,63.81,64.27,215057.0,60.1351,60.4358,59.9473,60.3794,215057.0
2023-10-05 11:00:00,64.26,64.45,64.08,64.25,173531.0,60.37,60.5485,60.2009,60.3606,173531.0
2023-10-05 11:30:00,64.25,64.39,64.2,64.27,114826.0,60.3606,60.4921,60.3136,60.3794,114826.0
2023-10-05 12:00:00,64.25,64.44,64.09,64.44,116705.0,60.3606,60.5391,60.2103,60.5391,116705.0
2023-10-05 12:30:00,64.44,64.46,64.21,64.34,140562.0,60.5391,60.5579,60.323,60.4452,140562.0
2023-10-05 13:00:00,64.32,64.57,64.27,64.53,160865.0,60.4264,60.6612,60.3794,60.6237,160865.0
2023-10-05 13:30:00,64.53,64.72,64.46,64.7,237036.0,60.6237,60.8022,60.5579,60.7834,237036.0
2023-10-05 14:00:00,64.71,64.94,64.71,64.91,264854.0,60.7928,61.0088,60.7928,60.9807,264854.0
2023-10-05 14:30:00,64.91,65.07,64.82,64.86,248681.0,60.9807,61.131,60.8961,60.9337,248681.0
2023-10-05 15:00:00,64.87,64.96,64.77,64.83,295162.0,60.9431,61.0276,60.8491,60.9055,295162.0
2023-10-05 15:30:00,64.83,64.87,64.48,64.6,603352.0,60.9055,60.9431,60.5767,60.6894,603352.0
2023-10-06 09:30:00,63.49,63.53,62.51,62.62,313561.0,59.6466,59.6842,58.7259,58.8293,313561.0
2023-10-06 10:00:00,62.61,63.24,62.25,63.21,388119.0,58.8199,59.4118,58.4817,59.3836,388119.0
2023-10-06 10:30:00,63.2,63.68,63.2,63.5,283585.0,59.3742,59.8251,59.3742,59.656,283585.0
2023-10-06 11:00:00,63.51,64.0,63.4,64.0,232168.0,59.6654,60.1257,59.5621,60.1257,232168.0
2023-10-06 11:30:00,64.02,64.57,63.89,64.56,308819.0,60.1445,60.6612,60.0224,60.6518,308819.0
2023-10-06 12:00:00,64.57,64.68,64.28,64.56,215592.0,60.6612,60.7646,60.3888,60.6518,215592.0
2023-10-06 12:30:00,64.57,64.86,64.55,64.77,206700.0,60.6612,60.9337,60.6425,60.8491,206700.0
2023-10-06 13:00:00,64.77,64.96,64.66,64.83,134546.0,60.8491,61.0276,60.7458,60.9055,134546.0
2023-10-06 13:30:00,64.84,65.0,64.8,64.89,163092.0,60.9149,61.0652,60.8773,60.9619,163092.0
2023-10-06 14:00:00,64.89,65.02,64.85,65.02,138084.0,60.9619,61.084,60.9243,61.084,138084.0
2023-10-06 14:30:00,65.01,65.14,64.91,64.92,155389.0,61.0746,61.1967,60.9807,60.9901,155389.0
2023-10-06 15:00:00,64.91,64.99,64.8,64.95,242999.0,60.9807,61.0558,60.8773,61.0182,242999.0
2023-10-06 15:30:00,64.95,65.13,64.93,64.96,915329.0,61.0182,61.1873,60.9995,61.0276,915329.0
2023-10-09 09:30:00,65.0,65.48,64.98,65.26,200010.0,61.0652,61.5162,61.0464,61.3095,200010.0
2023-10-09 10:00:00,65.24,65.24,64.93,65.01,203393.0,61.2907,61.2907,60.9995,61.0746,203393.0
2023-10-09 10:30:00,64.98,65.38,64.88,65.36,191897.0,61.0464,61.4222,60.9525,61.4034,191897.0
2023-10-09 11:00:00,65.37,65.49,65.22,65.37,223397.0,61.4128,61.5256,61.2719,61.4128,223397.0
2023-10-09 11:30:00,65.39,65.44,65.08,65.31,227921.0,61.4316,61.4786,61.1404,61.3564,227921.0
2023-10-09 12:00:00,65.31,65.33,65.19,65.19,92055.0,61.3564,61.3752,61.2437,61.2437,92055.0
2023-10-09 12:30:00,65.2,65.22,65.01,65.1,121125.0,61.2531,61.2719,61.0746,61.1592,121125.0
2023-10-09 13:00:00,65.09,65.31,65.04,65.31,128721.0,61.1498,61.3564,61.1028,61.3564,128721.0
2023-10-09 13:30:00,65.31,65.69,65.31,65.62,146008.0,61.3564,61.7134,61.3564,61.6477,146008.0
2023-10-09 14:00:00,65.63,65.76,65.55,65.59,164121.0,61.6571,61.7792,61.5819,61.6195,164121.0
2023-10-09 14:30:00,65.58,65.59,65.39,65.57,176659.0,61.6101,61.6195,61.4316,61.6007,176659.0
2023-10-09 15:00:00,65.57,65.59,65.36,65.43,135986.0,61.6007,61.6195,61.4034,61.4692,135986.0
2023-10-09 15:30:00,65.42,65.93,65.39,65.91,562028.0,61.4598,61.9389,61.4316,61.9201,562028.0
2023-10-10 09:30:00,66.0,66.16,65.71,65.72,167993.0,62.0047,62.155,61.7322,61.7416,167993.0
2023-10-10 10:00:00,65.71,66.3,65.68,66.07,175935.0,61.7322,62.2865,61.704,62.0704,175935.0
2023-10-10 10:30:00,66.08,66.36,65.9,66.33,239412.0,62.0798,62.3429,61.9107,62.3147,239412.0
2023-10-10 11:00:00,66.33,66.43,66.08,66.26,173571.0,62.3147,62.4086,62.0798,62.2489,173571.0
2023-10-10 11:30:00,66.27,66.46,66.24,66.4,174518.0,62.2583,62.4368,62.2301,62.3805,174518.0
2023-10-10 12:00:00,66.4,66.41,66.23,66.36,121990.0,62.3805,62.3899,62.2208,62.3429,121990.0
2023-10-10 12:30:00,66.35,66.5,66.35,66.47,107777.0,62.3335,62.4744,62.3335,62.4462,107777.0
2023-10-10 13:00:00,66.47,66.51,66.3,66.37,128005.0,62.4462,62.4838,62.2865,62.3523,128005.0
2023-10-10 13:30:00,66.37,66.37,66.15,66.34,106069.0,62.3523,62.3523,62.1456,62.3241,106069.0
2023-10-10 14:00:00,66.34,66.39,66.18,66.28,183313.0,62.3241,62.3711,62.1738,62.2677,183313.0
2023-10-10 14:30:00,66.29,66.45,66.23,66.28,157216.0,62.2771,62.4274,62.2208,62.2677,157216.0
2023-10-10 15:00:00,66.27,66.49,66.24,66.34,192110.0,62.2583,62.465,62.2301,62.3241,192110.0
2023-10-10 15:30:00,66.33,66.56,66.28,66.44,552712.0,62.3147,62.5308,62.2677,62.418,552712.0
2023-10-11 09:30:00,66.8,66.91,66.36,66.55,204769.0,62.7562,62.8596,62.3429,62.5214,204769.0
2023-10-11 10:00:00,66.56,66.81,66.48,66.64,121697.0,62.5308,62.7656,62.4556,62.6059,121697.0
2023-10-11 10:30:00,66.65,66.73,66.43,66.49,154239.0,62.6153,62.6905,62.4086,62.465,154239.0
2023-10-11 11:00:00,66.48,66.6,66.28,66.54,134893.0,62.4556,62.5684,62.2677,62.512,134893.0
2023-10-11 11:30:00,66.56,66.57,66.39,66.48,123048.0,62.5308,62.5402,62.3711,62.4556,123048.0
2023-10-11 12:00:00,66.5,66.59,66.36,66.41,100756.0,62.4744,62.559,62.3429,62.3899,100756.0
2023-10-11 12:30:00,66.4,66.7,66.38,66.55,122765.0,62.3805,62.6623,62.3617,62.5214,122765.0
2023-10-11 13:00:00,66.55,66.75,66.51,66.69,84328.0,62.5214,62.7093,62.4838,62.6529,84328.0
2023-10-11 13:30:00,66.7,66.71,66.53,66.67,101072.0,62.6623,62.6717,62.5026,62.6341,101072.0
2023-10-11 14:00:00,66.67,66.85,66.62,66.82,168452.0,62.6341,62.8032,62.5871,62.775,168452.0
2023-10-11 14:30:00,66.84,67.05,66.69,67.03,332694.0,62.7938,62.9911,62.6529,62.9723,332694.0
2023-10-11 15:00:00,67.03,67.21,67.02,67.14,232202.0,62.9723,63.1414,62.9629,63.0757,232202.0
2023-10-11 15:30:00,67.13,67.28,67.06,67.1,471932.0,63.0663,63.2072,63.0005,63.0381,471932.0
2023-10-12 09:30:00,66.92,67.15,66.59,66.64,378160.0,62.869,63.0851,62.559,62.6059,378160.0
2023-10-12 10:00:00,66.63,66.66,66.07,66.08,338963.0,62.5965,62.6247,62.0704,62.0798,338963.0
2023-10-12 10:30:00,66.08,66.26,65.77,66.26,269919.0,62.0798,62.2489,61.7886,62.2489,269919.0
2023-10-12 11:00:00,66.27,66.4,65.84,65.95,250922.0,62.2583,62.3805,61.8544,61.9577,250922.0
2023-10-12 11:30:00,65.96,66.11,65.9,66.11,137457.0,61.9671,62.108,61.9107,62.108,137457.0
2023-10-12 12:00:00,66.11,66.16,65.88,66.0,181316.0,62.108,62.155,61.8919,62.0047,181316.0
2023-10-12 12:30:00,65.99,66.19,65.98,66.0,109840.0,61.9953,62.1832,61.9859,62.0047,109840.0
2023-10-12 13:00:00,65.99,66.0,65.61,65.61,124244.0,61.9953,62.0047,61.6383,61.6383,124244.0
2023-10-12 13:30:00,65.6,65.67,65.39,65.48,150154.0,61.6289,61.6947,61.4316,61.5162,150154.0
2023-10-12 14:00:00,65.48,65.54,65.25,65.42,173271.0,61.5162,61.5725,61.3001,61.4598,173271.0
2023-10-12 14:30:00,65.41,65.53,65.38,65.42,134545.0,61.4504,61.5631,61.4222,61.4598,134545.0
2023-10-12 15:00:00,65.43,65.52,65.33,65.47,207287.0,61.4692,61.5537,61.3752,61.5068,207287.0
2023-10-12 15:30:00,65.48,65.79,65.47,65.71,648752.0,61.5162,61.8074,61.5068,61.7322,648752.0
2023-10-13 09:30:00,66.35,66.86,66.2,66.51,179982.0,62.3335,62.8126,62.1926,62.4838,179982.0
2023-10-13 10:00:00,66.49,66.8,66.39,66.72,143249.0,62.465,62.7562,62.3711,62.6811,143249.0
2023-10-13 10:30:00,66.71,66.73,66.28,66.29,122382.0,62.6717,62.6905,62.2677,62.2771,122382.0
2023-10-13 11:00:00,66.29,66.32,66.0,66.32,120705.0,62.2771,62.3053,62.0047,62.3053,120705.0
2023-10-13 11:30:00,66.32,66.45,66.23,66.34,104830.0,62.3053,62.4274,62.2208,62.3241,104830.0
2023-10-13 12:00:00,66.31,66.54,66.29,66.36,102460.0,62.2959,62.512,62.2771,62.3429,102460.0
2023-10-13 12:30:00,66.36,66.54,66.19,66.26,94816.0,62.3429,62.512,62.1832,62.2489,94816.0
2023-10-13 13:00:00,66.26,66.51,66.25,66.31,101203.0,62.2489,62.4838,62.2395,62.2959,101203.0
2023-10-13 13:30:00,66.33,66.58,66.17,66.49,190271.0,62.3147,62.5496,62.1644,62.465,190271.0
2023-10-13 14:00:00,66.47,66.62,66.46,66.55,88252.0,62.4462,62.5871,62.4368,62.5214,88252.0
2023-10-13 14:30:00,66.54,66.59,66.19,66.42,115598.0,62.512,62.559,62.1832,62.3993,115598.0
2023-10-13 15:00:00,66.41,66.49,66.29,66.32,170850.0,62.3899,62.465,62.2771,62.3053,170850.0
2023-10-13 15:30:00,66.34,66.63,66.13,66.55,646284.0,62.3241,62.5965,62.1268,62.5214,646284.0
2023-10-16 09:30:00,67.07,67.14,66.58,66.69,351511.0,63.0099,63.0757,62.5496,62.6529,351511.0
2023-10-16 10:00:00,66.69,67.11,66.58,66.98,219188.0,62.6529,63.0475,62.5496,62.9254,219188.0
2023-10-16 10:30:00,67.0,67.58,66.98,67.57,219535.0,62.9441,63.489,62.9254,63.4796,219535.0
2023-10-16 11:00:00,67.58,67.71,67.44,67.46,177255.0,63.489,63.6112,63.3575,63.3763,177255.0
2023-10-16 11:30:00,67.45,67.56,67.3,67.51,188005.0,63.3669,63.4702,63.226,63.4233,188005.0
2023-10-16 12:00:00,67.53,67.73,67.46,67.5,228566.0,63.4421,63.63,63.3763,63.4139,228566.0
2023-10-16 12:30:00,67.5,67.5,67.32,67.37,122464.0,63.4139,63.4139,63.2448,63.2917,122464.0
2023-10-16 13:00:00,67.36,67.5,67.25,67.48,153493.0,63.2824,63.4139,63.179,63.3951,153493.0
2023-10-16 13:30:00,67.47,67.66,67.38,67.65,123744.0,63.3857,63.5642,63.3011,63.5548,123744.0
2023-10-16 14:00:00,67.65,67.69,67.45,67.45,139716.0,63.5548,63.5924,63.3669,63.3669,139716.0
2023-10-16 14:30:00,67.45,67.64,67.4,67.62,129631.0,63.3669,63.5454,63.3199,63.5266,129631.0
2023-10-16 15:00:00,67.62,67.62,67.42,67.44,185528.0,63.5266,63.5266,63.3387,63.3575,185528.0
2023-10-16 15:30:00,67.45,67.54,67.32,67.47,702007.0,63.3669,63.4515,63.2448,63.3857,702007.0
2023-10-17 09:30:00,67.11,67.55,66.86,66.87,321917.0,63.0475,63.4608,62.8126,62.822,321917.0
2023-10-17 10:00:00,66.84,67.28,66.68,67.11,179048.0,62.7938,63.2072,62.6435,63.0475,179048.0
2023-10-17 10:30:00,67.11,67.12,66.65,66.76,144801.0,63.0475,63.0569,62.6153,62.7187,144801.0
2023-10-17 11:00:00,66.77,67.06,66.71,67.03,151323.0,62.7281,63.0005,62.6717,62.9723,151323.0
2023-10-17 11:30:00,67.03,67.43,67.03,67.31,228329.0,62.9723,63.3481,62.9723,63.2354,228329.0
2023-10-17 12:00:00,67.31,67.43,67.27,67.42,133446.0,63.2354,63.3481,63.1978,63.3387,133446.0
2023-10-17 12:30:00,67.44,67.44,67.15,67.18,136806.0,63.3575,63.3575,63.0851,63.1132,136806.0
2023-10-17 13:00:00,67.17,67.24,66.93,67.03,98375.0,63.1039,63.1696,62.8784,62.9723,98375.0
2023-10-17 13:30:00,67.03,67.08,66.67,66.81,129729.0,62.9723,63.0193,62.6341,62.7656,129729.0
2023-10-17 14:00:00,66.81,66.86,66.61,66.72,172079.0,62.7656,62.8126,62.5778,62.6811,172079.0
2023-10-17 14:30:00,66.71,66.73,66.54,66.63,215162.0,62.6717,62.6905,62.512,62.5965,215162.0
2023-10-17 15:00:00,66.62,66.85,66.59,66.84,361017.0,62.5871,62.8032,62.559,62.7938,361017.0
2023-10-17 15:30:00,66.85,67.14,66.76,67.11,909014.0,62.8032,63.0757,62.7187,63.0475,909014.0
2023-10-18 09:30:00,67.1,67.52,66.95,67.12,298498.0,63.0381,63.4327,62.8972,63.0569,298498.0
2023-10-18 10:00:00,67.1,67.4,66.88,66.88,225962.0,63.0381,63.3199,62.8314,62.8314,225962.0
2023-10-18 10:30:00,66.88,67.08,66.75,66.98,160461.0,62.8314,63.0193,62.7093,62.9254,160461.0
2023-10-18 11:00:00,66.98,67.02,66.66,66.83,187019.0,62.9254,62.9629,62.6247,62.7844,187019.0
2023-10-18 11:30:00,66.79,66.86,66.53,66.57,104872.0,62.7469,62.8126,62.5026,62.5402,104872.0
2023-10-18 12:00:00,66.56,66.7,66.41,66.59,144935.0,62.5308,62.6623,62.3899,62.559,144935.0
2023-10-18 12:30:00,66.59,66.7,66.5,66.7,75734.0,62.559,62.6623,62.4744,62.6623,75734.0
2023-10-18 13:00:00,66.69,66.93,66.66,66.77,129506.0,62.6529,62.8784,62.6247,62.7281,129506.0
2023-10-18 13:30:00,66.76,66.84,66.53,66.82,91782.0,62.7187,62.7938,62.5026,62.775,91782.0
2023-10-18 14:00:00,66.82,67.06,66.82,66.86,88106.0,62.775,63.0005,62.775,62.8126,88106.0
2023-10-18 14:30:00,66.86,66.98,66.69,66.79,122917.0,62.8126,62.9254,62.6529,62.7469,122917.0
2023-10-18 15:00:00,66.79,66.87,66.67,66.73,139285.0,62.7469,62.822,62.6341,62.6905,139285.0
2023-10-18 15:30:00,66.74,66.89,66.57,66.61,589583.0,62.6999,62.8408,62.5402,62.5778,589583.0
2023-10-19 09:30:00,66.6,67.08,66.6,66.94,208882.0,62.5684,63.0193,62.5684,62.8878,208882.0
2023-10-19 10:00:00,66.93,66.97,66.43,66.45,204629.0,62.8784,62.916,62.4086,62.4274,204629.0
2023-10-19 10:30:00,66.45,66.63,66.24,66.48,144440.0,62.4274,62.5965,62.2301,62.4556,144440.0
2023-10-19 11:00:00,66.48,66.94,66.46,66.89,137821.0,62.4556,62.8878,62.4368,62.8408,137821.0
2023-10-19 11:30:00,66.9,67.27,66.85,67.1,181151.0,62.8502,63.1978,62.8032,63.0381,181151.0
2023-10-19 12:00:00,67.06,67.34,66.69,66.73,212180.0,63.0005,63.2636,62.6529,62.6905,212180.0
2023-10-19 12:30:00,66.77,67.1,66.5,67.02,226659.0,62.7281,63.0381,62.4744,62.9629,226659.0
2023-10-19 13:00:00,67.03,67.25,66.81,66.94,130792.0,62.9723,63.179,62.7656,62.8878,130792.0
2023-10-19 13:30:00,66.95,67.0,66.62,66.68,120659.0,62.8972,62.9441,62.5871,62.6435,120659.0
2023-10-19 14:00:00,66.68,66.8,66.45,66.53,200229.0,62.6435,62.7562,62.4274,62.5026,200229.0
2023-10-19 14:30:00,66.53,66.54,66.35,66.46,206421.0,62.5026,62.512,62.3335,62.4368,206421.0
2023-10-19 15:00:00,66.45,66.5,66.32,66.42,155171.0,62.4274,62.4744,62.3053,62.3993,155171.0
2023-10-19 15:30:00,66.43,66.71,66.42,66.44,507374.0,62.4086,62.6717,62.3993,62.418,507374.0
2023-10-20 09:30:00,66.19,66.94,66.19,66.83,456864.0,62.1832,62.8878,62.1832,62.7844,456864.0
2023-10-20 10:00:00,66.83,66.83,66.52,66.56,175459.0,62.7844,62.7844,62.4932,62.5308,175459.0
2023-10-20 10:30:00,66.55,67.05,66.55,67.0,109618.0,62.5214,62.9911,62.5214,62.9441,109618.0
2023-10-20 11:00:00,67.0,67.11,66.86,66.98,132401.0,62.9441,63.0475,62.8126,62.9254,132401.0
2023-10-20 11:30:00,66.95,67.03,66.66,66.74,156823.0,62.8972,62.9723,62.6247,62.6999,156823.0
2023-10-20 12:00:00,66.74,66.83,66.58,66.74,140947.0,62.6999,62.7844,62.5496,62.6999,140947.0
2023-10-20 12:30:00,66.73,66.76,66.47,66.48,106858.0,62.6905,62.7187,62.4462,62.4556,106858.0
2023-10-20 13:00:00,66.48,66.53,66.32,66.39,108325.0,62.4556,62.5026,62.3053,62.3711,108325.0
2023-10-20 13:30:00,66.4,66.49,66.24,66.48,82532.0,62.3805,62.465,62.2301,62.4556,82532.0
2023-10-20 14:00:00,66.48,66.51,66.08,66.13,90979.0,62.4556,62.4838,62.0798,62.1268,90979.0
2023-10-20 14:30:00,66.13,66.4,66.12,66.32,119297.0,62.1268,62.3805,62.1174,62.3053,119297.0
2023-10-20 15:00:00,66.32,66.4,66.04,66.17,131810.0,62.3053,62.3805,62.0423,62.1644,131810.0
2023-10-20 15:30:00,66.17,66.19,65.7,65.72,445867.0,62.1644,62.1832,61.7228,61.7416,445867.0
2023-10-23 09:30:00,65.08,65.8,64.53,65.73,327457.0,61.1404,61.8168,60.6237,61.751,327457.0
2023-10-23 10:00:00,65.71,65.77,65.43,65.45,168954.0,61.7322,61.7886,61.4692,61.488,168954.0
2023-10-23 10:30:00,65.42,65.84,65.39,65.56,158212.0,61.4598,61.8544,61.4316,61.5913,158212.0
2023-10-23 11:00:00,65.55,66.06,65.55,66.04,189634.0,61.5819,62.061,61.5819,62.0423,189634.0
2023-10-23 11:30:00,66.06,66.23,65.88,66.0,205906.0,62.061,62.2208,61.8919,62.0047,205906.0
2023-10-23 12:00:00,66.0,66.01,65.76,65.78,116094.0,62.0047,62.0141,61.7792,61.798,116094.0
2023-10-23 12:30:00,65.78,65.87,65.63,65.84,147407.0,61.798,61.8825,61.6571,61.8544,147407.0
2023-10-23 13:00:00,65.84,65.86,65.58,65.64,126340.0,61.8544,61.8732,61.6101,61.6665,126340.0
2023-10-23 13:30:00,65.65,65.82,65.55,65.66,146570.0,61.6759,61.8356,61.5819,61.6853,146570.0
2023-10-23 14:00:00,65.66,65.67,65.47,65.66,138329.0,61.6853,61.6947,61.5068,61.6853,138329.0
2023-10-23 14:30:00,65.66,65.97,65.65,65.8,126726.0,61.6853,61.9765,61.6759,61.8168,126726.0
2023-10-23 15:00:00,65.79,65.79,65.39,65.45,156576.0,61.8074,61.8074,61.4316,61.488,156576.0
2023-10-23 15:30:00,65.44,65.51,65.26,65.43,616877.0,61.4786,61.5443,61.3095,61.4692,616877.0
2023-10-24 09:30:00,66.06,66.36,65.95,66.29,176007.0,62.061,62.3429,61.9577,62.2771,176007.0
2023-10-24 10:00:00,66.26,66.29,66.0,66.27,177505.0,62.2489,62.2771,62.0047,62.2583,177505.0
2023-10-24 10:30:00,66.25,66.34,66.07,66.2,139467.0,62.2395,62.3241,62.0704,62.1926,139467.0
2023-10-24 11:00:00,66.2,66.35,66.01,66.28,157606.0,62.1926,62.3335,62.0141,62.2677,157606.0
2023-10-24 11:30:00,66.27,66.41,66.06,66.19,94777.0,62.2583,62.3899,62.061,62.1832,94777.0
2023-10-24 12:00:00,66.17,66.29,65.96,66.0,89075.0,62.1644,62.2771,61.9671,62.0047,89075.0
2023-10-24 12:30:00,66.01,66.08,65.95,66.01,95817.0,62.0141,62.0798,61.9577,62.0141,95817.0
2023-10-24 13:00:00,66.01,66.16,65.89,66.02,99048.0,62.0141,62.155,61.9013,62.0235,99048.0
2023-10-24 13:30:00,66.03,66.2,66.0,66.13,105131.0,62.0329,62.1926,62.0047,62.1268,105131.0
2023-10-24 14:00:00,66.13,66.31,66.1,66.3,132957.0,62.1268,62.2959,62.0986,62.2865,132957.0
2023-10-24 14:30:00,66.31,66.46,66.31,66.39,91316.0,62.2959,62.4368,62.2959,62.3711,91316.0
2023-10-24 15:00:00,66.39,66.51,66.37,66.51,315913.0,62.3711,62.4838,62.3523,62.4838,315913.0
2023-10-24 15:30:00,66.53,66.64,66.39,66.44,654594.0,62.5026,62.6059,62.3711,62.418,654594.0
2023-10-25 09:30:00,66.12,66.57,66.03,66.24,241862.0,62.1174,62.5402,62.0329,62.2301,241862.0
2023-10-25 10:00:00,66.23,66.23,65.81,65.97,155187.0,62.2208,62.2208,61.8262,61.9765,155187.0
2023-10-25 10:30:00,65.95,66.39,65.89,66.23,154017.0,61.9577,62.3711,61.9013,62.2208,154017.0
2023-10-25 11:00:00,66.25,66.5,66.17,66.47,205158.0,62.2395,62.4744,62.1644,62.4462,205158.0
2023-10-25 11:30:00,66.48,66.55,66.3,66.34,170829.0,62.4556,62.5214,62.2865,62.3241,170829.0
2023-10-25 12:00:00,66.35,66.36,66.1,66.17,198228.0,62.3335,62.3429,62.0986,62.1644,198228.0
2023-10-25 12:30:00,66.17,66.44,66.17,66.24,189153.0,62.1644,62.418,62.1644,62.2301,189153.0
2023-10-25 13:00:00,66.24,66.48,66.22,66.44,129618.0,62.2301,62.4556,62.2114,62.418,129618.0
2023-10-25 13:30:00,66.42,66.45,66.27,66.44,164738.0,62.3993,62.4274,62.2583,62.418,164738.0
2023-10-25 14:00:00,66.45,66.61,66.4,66.46,82876.0,62.4274,62.5778,62.3805,62.4368,82876.0
2023-10-25 14:30:00,66.47,66.59,66.43,66.52,122996.0,62.4462,62.559,62.4086,62.4932,122996.0
2023-10-25 15:00:00,66.52,66.57,66.4,66.5,169414.0,62.4932,62.5402,62.3805,62.4744,169414.0
2023-10-25 15:30:00,66.5,66.74,66.48,66.63,614368.0,62.4744,62.6999,62.4556,62.5965,614368.0
2023-10-26 09:30:00,66.63,67.41,66.54,67.19,255651.0,62.5965,63.3293,62.512,63.1226,255651.0
2023-10-26 10:00:00,67.19,67.64,67.08,67.11,185191.0,63.1226,63.5454,63.0193,63.0475,185191.0
2023-10-26 10:30:00,67.1,67.26,66.95,67.01,203208.0,63.0381,63.1884,62.8972,62.9535,203208.0
2023-10-26 11:00:00,67.0,67.28,66.93,67.24,126951.0,62.9441,63.2072,62.8784,63.1696,126951.0
2023-10-26 11:30:00,67.26,67.26,66.95,66.95,113594.0,63.1884,63.1884,62.8972,62.8972,113594.0
2023-10-26 12:00:00,66.94,67.11,66.72,67.08,122740.0,62.8878,63.0475,62.6811,63.0193,122740.0
2023-10-26 12:30:00,67.09,67.1,66.91,67.0,97946.0,63.0287,63.0381,62.8596,62.9441,97946.0
2023-10-26 13:00:00,66.99,67.12,66.94,67.06,252460.0,62.9347,63.0569,62.8878,63.0005,252460.0
2023-10-26 13:30:00,67.02,67.16,66.97,67.12,220989.0,62.9629,63.0945,62.916,63.0569,220989.0
2023-10-26 14:00:00,67.11,67.2,66.98,66.99,130148.0,63.0475,63.132,62.9254,62.9347,130148.0
2023-10-26 14:30:00,66.97,67.15,66.94,67.11,162853.0,62.916,63.0851,62.8878,63.0475,162853.0
2023-10-26 15:00:00,67.11,67.32,67.09,67.12,463424.0,63.0475,63.2448,63.0287,63.0569,463424.0
2023-10-26 15:30:00,67.11,67.26,67.04,67.16,928874.0,63.0475,63.1884,62.9817,63.0945,928874.0
2023-10-27 09:30:00,66.8,67.59,66.7,67.2,303220.0,62.7562,63.4984,62.6623,63.132,303220.0
2023-10-27 10:00:00,67.19,67.19,66.84,66.98,180710.0,63.1226,63.1226,62.7938,62.9254,180710.0
2023-10-27 10:30:00,66.97,67.26,66.89,67.04,178466.0,62.916,63.1884,62.8408,62.9817,178466.0
2023-10-27 11:00:00,67.02,67.13,66.55,66.61,175428.0,62.9629,63.0663,62.5214,62.5778,175428.0
2023-10-27 11:30:00,66.59,66.75,66.45,66.65,104008.0,62.559,62.7093,62.4274,62.6153,104008.0
2023-10-27 12:00:00,66.64,66.68,66.38,66.44,145133.0,62.6059,62.6435,62.3617,62.418,145133.0
2023-10-27 12:30:00,66.44,66.5,66.34,66.38,123025.0,62.418,62.4744,62.3241,62.3617,123025.0
2023-10-27 13:00:00,66.39,66.42,66.12,66.37,192799.0,62.3711,62.3993,62.1174,62.3523,192799.0
2023-10-27 13:30:00,66.36,66.45,66.25,66.41,92257.0,62.3429,62.4274,62.2395,62.3899,92257.0
2023-10-27 14:00:00,66.42,66.48,66.21,66.27,96703.0,62.3993,62.4556,62.202,62.2583,96703.0
2023-10-27 14:30:00,66.26,66.52,66.2,66.33,252498.0,62.2489,62.4932,62.1926,62.3147,252498.0
2023-10-27 15:00:00,66.31,66.57,66.29,66.57,184766.0,62.2959,62.5402,62.2771,62.5402,184766.0
2023-10-27 15:30:00,66.57,66.76,66.34,66.53,698333.0,62.5402,62.7187,62.3241,62.5026,698333.0
2023-10-30 09:30:00,66.86,67.32,66.74,67.24,270501.0,62.8126,63.2448,62.6999,63.1696,270501.0
2023-10-30 10:00:00,67.23,67.24,66.85,66.98,232838.0,63.1602,63.1696,62.8032,62.9254,232838.0
2023-10-30 10:30:00,66.98,67.13,66.71,67.06,156742.0,62.9254,63.0663,62.6717,63.0005,156742.0
2023-10-30 11:00:00,67.05,67.15,66.66,66.85,123134.0,62.9911,63.0851,62.6247,62.8032,123134.0
2023-10-30 11:30:00,66.85,67.02,66.75,66.84,124443.0,62.8032,62.9629,62.7093,62.7938,124443.0
2023-10-30 12:00:00,66.85,66.96,66.84,66.91,100039.0,62.8032,62.9066,62.7938,62.8596,100039.0
2023-10-30 12:30:00,66.9,66.92,66.6,66.74,101991.0,62.8502,62.869,62.5684,62.6999,101991.0
2023-10-30 13:00:00,66.74,67.05,66.68,67.03,134961.0,62.6999,62.9911,62.6435,62.9723,134961.0
2023-10-30 13:30:00,67.04,67.11,66.85,67.03,95342.0,62.9817,63.0475,62.8032,62.9723,95342.0
2023-10-30 14:00:00,67.02,67.02,66.84,66.95,89185.0,62.9629,62.9629,62.7938,62.8972,89185.0
2023-10-30 14:30:00,66.94,67.1,66.89,66.92,131219.0,62.8878,63.0381,62.8408,62.869,131219.0
2023-10-30 15:00:00,66.92,66.97,66.75,66.85,251549.0,62.869,62.916,62.7093,62.8032,251549.0
2023-10-30 15:30:00,66.84,66.91,66.67,66.78,736277.0,62.7938,62.8596,62.6341,62.7375,736277.0
2023-10-31 09:30:00,67.01,67.6,67.01,67.23,302920.0,62.9535,63.5078,62.9535,63.1602,302920.0
2023-10-31 10:00:00,67.23,67.23,66.82,66.87,381580.0,63.1602,63.1602,62.775,62.822,381580.0
2023-10-31 10:30:00,66.87,66.96,66.7,66.95,222840.0,62.822,62.9066,62.6623,62.8972,222840.0
2023-10-31 11:00:00,66.96,67.4,66.9,67.31,163469.0,62.9066,63.3199,62.8502,63.2354,163469.0
2023-10-31 11:30:00,67.3,67.32,67.09,67.21,208080.0,63.226,63.2448,63.0287,63.1414,208080.0
2023-10-31 12:00:00,67.23,67.23,66.95,67.14,131856.0,63.1602,63.1602,62.8972,63.0757,131856.0
2023-10-31 12:30:00,67.16,67.33,67.11,67.3,83318.0,63.0945,63.2542,63.0475,63.226,83318.0
2023-10-31 13:00:00,67.3,67.46,67.3,67.38,106308.0,63.226,63.3763,63.226,63.3011,106308.0
2023-10-31 13:30:00,67.39,67.43,67.28,67.31,108863.0,63.3105,63.3481,63.2072,63.2354,108863.0
2023-10-31 14:00:00,67.32,67.35,67.16,67.21,113085.0,63.2448,63.273,63.0945,63.1414,113085.0
2023-10-31 14:30:00,67.2,67.31,67.17,67.24,151240.0,63.132,63.2354,63.1039,63.1696,151240.0
2023-10-31 15:00:00,67.24,67.31,67.13,67.17,269200.0,63.1696,63.2354,63.0663,63.1039,269200.0
2023-10-31 15:30:00,67.17,67.32,66.94,67.3,735292.0,63.1039,63.2448,62.8878,63.226,735292.0
2023-11-01 09:30:00,67.64,67.7,67.13,67.41,204104.0,63.5454,63.6018,63.0663,63.3293,204104.0
2023-11-01 10:00:00,67.44,68.6,67.44,68.42,292120.0,63.3575,64.4473,63.3575,64.2782,292120.0
2023-11-01 10:30:00,68.42,68.47,68.05,68.09,202564.0,64.2782,64.3252,63.9306,63.9682,202564.0
2023-11-01 11:00:00,68.08,68.21,67.73,68.16,216556.0,63.9588,64.0809,63.63,64.0339,216556.0
2023-11-01 11:30:00,68.2,68.5,68.2,68.31,158965.0,64.0715,64.3533,64.0715,64.1748,158965.0
2023-11-01 12:00:00,68.31,68.35,68.07,68.08,178140.0,64.1748,64.2124,63.9494,63.9588,178140.0
2023-11-01 12:30:00,68.08,68.21,68.02,68.19,131579.0,63.9588,64.0809,63.9024,64.0621,131579.0
2023-11-01 13:00:00,68.17,68.33,68.06,68.17,125741.0,64.0433,64.1936,63.94,64.0433,125741.0
2023-11-01 13:30:00,68.17,68.18,67.97,67.97,136666.0,64.0433,64.0527,63.8554,63.8554,136666.0
2023-11-01 14:00:00,67.97,68.44,67.97,68.38,132858.0,63.8554,64.297,63.8554,64.2406,132858.0
2023-11-01 14:30:00,68.39,68.52,68.18,68.49,240856.0,64.25,64.3721,64.0527,64.3439,240856.0
2023-11-01 15:00:00,68.5,68.82,68.47,68.68,365564.0,64.3533,64.654,64.3252,64.5224,365564.0
2023-11-01 15:30:00,68.69,68.77,68.43,68.49,698184.0,64.5318,64.607,64.2876,64.3439,698184.0
2023-11-02 09:30:00,67.38,69.6,67.38,69.5,431255.0,63.3011,65.3868,63.3011,65.2928,431255.0
2023-11-02 10:00:00,69.51,70.03,69.46,69.84,300841.0,65.3022,65.7907,65.2552,65.6122,300841.0
2023-11-02 10:30:00,69.85,70.28,69.76,70.18,251160.0,65.6216,66.0256,65.5371,65.9316,251160.0
2023-11-02 11:00:00,70.18,70.21,69.74,70.1,209059.0,65.9316,65.9598,65.5183,65.8565,209059.0
2023-11-02 11:30:00,70.08,70.3,70.04,70.2,150706.0,65.8377,66.0444,65.8001,65.9504,150706.0
2023-11-02 12:00:00,70.18,70.32,69.89,69.91,225549.0,65.9316,66.0632,65.6592,65.678,225549.0
2023-11-02 12:30:00,69.92,70.3,69.9,70.19,174778.0,65.6874,66.0444,65.6686,65.941,174778.0
2023-11-02 13:00:00,70.19,70.51,70.17,70.5,203427.0,65.941,66.2417,65.9222,66.2323,203427.0
2023-11-02 13:30:00,70.5,70.56,70.28,70.28,152099.0,66.2323,66.2886,66.0256,66.0256,152099.0
2023-11-02 14:00:00,70.28,70.52,70.22,70.42,135049.0,66.0256,66.2511,65.9692,66.1571,135049.0
2023-11-02 14:30:00,70.43,70.47,70.26,70.31,161040.0,66.1665,66.2041,66.0068,66.0538,161040.0
2023-11-02 15:00:00,70.31,70.41,70.26,70.33,306686.0,66.0538,66.1477,66.0068,66.0726,306686.0
2023-11-02 15:30:00,70.33,70.36,70.04,70.12,871549.0,66.0726,66.1007,65.8001,65.8753,871549.0
2023-11-03 09:30:00,70.56,71.12,70.47,70.77,466289.0,66.2886,66.8147,66.2041,66.4859,466289.0
2023-11-03 10:00:00,70.79,70.86,70.41,70.58,306088.0,66.5047,66.5705,66.1477,66.3074,306088.0
2023-11-03 10:30:00,70.59,70.94,70.58,70.83,303365.0,66.3168,66.6456,66.3074,66.5423,303365.0
2023-11-03 11:00:00,70.83,70.84,70.46,70.48,142403.0,66.5423,66.5517,66.1947,66.2135,142403.0
2023-11-03 11:30:00,70.49,70.96,70.49,70.91,143447.0,66.2229,66.6644,66.2229,66.6175,143447.0
2023-11-03 12:00:00,70.93,71.26,70.93,71.22,165955.0,66.6362,66.9463,66.6362,66.9087,165955.0
2023-11-03 12:30:00,71.22,71.33,71.1,71.14,150577.0,66.9087,67.012,66.7959,66.8335,150577.0
2023-11-03 13:00:00,71.14,71.16,70.96,71.02,180013.0,66.8335,66.8523,66.6644,66.7208,180013.0
2023-11-03 13:30:00,71.01,71.27,71.01,71.26,148897.0,66.7114,66.9557,66.7114,66.9463,148897.0
2023-11-03 14:00:00,71.27,71.27,70.81,70.94,196983.0,66.9557,66.9557,66.5235,66.6456,196983.0
2023-11-03 14:30:00,70.94,71.04,70.83,70.87,180258.0,66.6456,66.7396,66.5423,66.5799,180258.0
2023-11-03 15:00:00,70.87,70.95,70.64,70.65,297173.0,66.5799,66.655,66.3638,66.3732,297173.0
2023-11-03 15:30:00,70.64,70.75,70.37,70.38,1060348.0,66.3638,66.4671,66.1101,66.1195,1060348.0
2023-11-06 09:30:00,70.41,70.73,70.16,70.31,237216.0,66.1477,66.4483,65.9129,66.0538,237216.0
2023-11-06 10:00:00,70.34,70.35,69.98,70.08,438555.0,66.082,66.0913,65.7437,65.8377,438555.0
2023-11-06 10:30:00,70.08,70.21,69.79,69.96,489214.0,65.8377,65.9598,65.5652,65.725,489214.0
2023-11-06 11:00:00,69.96,70.08,69.84,69.88,317482.0,65.725,65.8377,65.6122,65.6498,317482.0
2023-11-06 11:30:00,69.87,70.07,69.86,70.04,215349.0,65.6404,65.8283,65.631,65.8001,215349.0
2023-11-06 12:00:00,70.04,70.13,69.95,70.04,126278.0,65.8001,65.8847,65.7156,65.8001,126278.0
2023-11-06 12:30:00,70.04,70.06,69.87,69.91,89312.0,65.8001,65.8189,65.6404,65.678,89312.0
2023-11-06 13:00:00,69.91,70.02,69.76,69.97,75810.0,65.678,65.7813,65.5371,65.7344,75810.0
2023-11-06 13:30:00,69.96,69.96,69.78,69.91,96613.0,65.725,65.725,65.5559,65.678,96613.0
2023-11-06 14:00:00,69.93,69.98,69.75,69.86,135280.0,65.6968,65.7437,65.5277,65.631,135280.0
2023-11-06 14:30:00,69.87,69.92,69.71,69.73,139003.0,65.6404,65.6874,65.4901,65.5089,139003.0
2023-11-06 15:00:00,69.72,69.83,69.6,69.67,426118.0,65.4995,65.6028,65.3868,65.4525,426118.0
2023-11-06 15:30:00,69.66,69.67,69.22,69.22,881967.0,65.4431,65.4525,65.0298,65.0298,881967.0
2023-11-07 09:30:00,69.36,69.38,69.0,69.28,462506.0,65.1613,65.1801,64.8231,65.0861,462506.0
2023-11-07 10:00:00,69.29,69.48,69.04,69.29,193859.0,65.0955,65.274,64.8607,65.0955,193859.0
2023-11-07 10:30:00,69.29,69.3,68.94,69.02,471036.0,65.0955,65.1049,64.7667,64.8419,471036.0
2023-11-07 11:00:00,69.03,69.18,68.95,69.17,310121.0,64.8513,64.9922,64.7761,64.9828,310121.0
2023-11-07 11:30:00,69.16,69.4,69.13,69.14,222265.0,64.9734,65.1989,64.9452,64.9546,222265.0
2023-11-07 12:00:00,69.13,69.15,68.91,68.94,122812.0,64.9452,64.964,64.7385,64.7667,122812.0
2023-11-07 12:30:00,68.93,69.2,68.91,69.13,188715.0,64.7573,65.011,64.7385,64.9452,188715.0
2023-11-07 13:00:00,69.12,69.18,68.97,68.99,150328.0,64.9358,64.9922,64.7949,64.8137,150328.0
2023-11-07 13:30:00,69.02,69.1,68.89,69.05,243104.0,64.8419,64.917,64.7197,64.87,243104.0
2023-11-07 14:00:00,69.03,69.08,68.55,68.77,140788.0,64.8513,64.8982,64.4003,64.607,140788.0
2023-11-07 14:30:00,68.78,68.85,68.64,68.76,236494.0,64.6164,64.6822,64.4849,64.5976,236494.0
2023-11-07 15:00:00,68.76,68.86,68.69,68.78,248855.0,64.5976,64.6915,64.5318,64.6164,248855.0
2023-11-07 15:30:00,68.78,68.92,68.57,68.72,583234.0,64.6164,64.7479,64.4191,64.56,583234.0
2023-11-08 09:30:00,68.45,68.58,67.65,67.89,397354.0,64.3064,64.4285,63.5548,63.7803,397354.0
2023-11-08 10:00:00,67.91,68.07,67.76,68.0,313358.0,63.7991,63.9494,63.6581,63.8836,313358.0
2023-11-08 10:30:00,68.01,68.06,67.85,67.97,162263.0,63.893,63.94,63.7427,63.8554,162263.0
2023-11-08 11:00:00,67.96,67.96,67.52,67.7,356652.0,63.846,63.846,63.4327,63.6018,356652.0
2023-11-08 11:30:00,67.7,67.98,67.61,67.86,163926.0,63.6018,63.8648,63.5172,63.7521,163926.0
2023-11-08 12:00:00,67.87,67.89,67.7,67.78,161891.0,63.7615,63.7803,63.6018,63.6769,161891.0
2023-11-08 12:30:00,67.77,67.86,67.71,67.83,145203.0,63.6675,63.7521,63.6112,63.7239,145203.0
2023-11-08 13:00:00,67.84,67.98,67.63,67.77,163795.0,63.7333,63.8648,63.536,63.6675,163795.0
2023-11-08 13:30:00,67.78,67.84,67.72,67.73,144545.0,63.6769,63.7333,63.6206,63.63,144545.0
2023-11-08 14:00:00,67.73,68.08,67.71,68.06,247081.0,63.63,63.9588,63.6112,63.94,247081.0
2023-11-08 14:30:00,68.06,68.22,67.99,68.17,155612.0,63.94,64.0903,63.8742,64.0433,155612.0
2023-11-08 15:00:00,68.17,68.39,68.11,68.31,224945.0,64.0433,64.25,63.9869,64.1748,224945.0
2023-11-08 15:30:00,68.3,68.67,68.24,68.61,629388.0,64.1654,64.513,64.1091,64.4567,629388.0
2023-11-09 09:30:00,68.81,69.13,68.78,68.9,337617.0,64.6446,64.9452,64.6164,64.7291,337617.0
2023-11-09 10:00:00,68.89,68.97,68.48,68.54,328484.0,64.7197,64.7949,64.3346,64.3909,328484.0
2023-11-09 10:30:00,68.53,68.71,68.48,68.7,136190.0,64.3815,64.5506,64.3346,64.5412,136190.0
2023-11-09 11:00:00,68.7,68.77,68.56,68.73,119138.0,64.5412,64.607,64.4097,64.5694,119138.0
2023-11-09 11:30:00,68.72,68.82,68.58,68.82,114868.0,64.56,64.654,64.4285,64.654,114868.0
2023-11-09 12:00:00,68.82,69.19,68.82,69.07,188271.0,64.654,65.0016,64.654,64.8888,188271.0
2023-11-09 12:30:00,69.08,69.17,69.03,69.06,73419.0,64.8982,64.9828,64.8513,64.8794,73419.0
2023-11-09 13:00:00,69.06,69.08,68.57,68.6,189979.0,64.8794,64.8982,64.4191,64.4473,189979.0
2023-11-09 13:30:00,68.58,68.75,68.5,68.65,147084.0,64.4285,64.5882,64.3533,64.4943,147084.0
2023-11-09 14:00:00,68.65,68.65,68.33,68.33,320038.0,64.4943,64.4943,64.1936,64.1936,320038.0
2023-11-09 14:30:00,68.33,68.47,68.28,68.37,158508.0,64.1936,64.3252,64.1467,64.2312,158508.0
2023-11-09 15:00:00,68.36,68.44,68.28,68.32,257881.0,64.2218,64.297,64.1467,64.1842,257881.0
2023-11-09 15:30:00,68.33,68.41,67.95,67.99,1307251.0,64.1936,64.2688,63.8366,63.8742,1307251.0
2023-11-10 09:30:00,68.39,68.44,67.97,68.04,208758.0,64.25,64.297,63.8554,63.9212,208758.0
2023-11-10 10:00:00,68.01,68.22,67.9,68.12,158563.0,63.893,64.0903,63.7897,63.9963,158563.0
2023-11-10 10:30:00,68.12,68.18,67.88,67.9,177219.0,63.9963,64.0527,63.7709,63.7897,177219.0
2023-11-10 11:00:00,67.91,68.11,67.9,68.09,156787.0,63.7991,63.9869,63.7897,63.9682,156787.0
2023-11-10 11:30:00,68.09,68.23,67.98,68.03,183506.0,63.9682,64.0997,63.8648,63.9118,183506.0
2023-11-10 12:00:00,68.03,68.11,67.83,67.86,99480.0,63.9118,63.9869,63.7239,63.7521,99480.0
2023-11-10 12:30:00,67.86,68.01,67.8,68.0,189215.0,63.7521,63.893,63.6957,63.8836,189215.0
2023-11-10 13:00:00,68.01,68.06,67.92,67.97,119644.0,63.893,63.94,63.8085,63.8554,119644.0
2023-11-10 13:30:00,67.97,68.1,67.7,68.03,1616476.0,63.8554,63.9776,63.6018,63.9118,1616476.0
2023-11-10 14:00:00,68.03,68.1,67.99,68.02,154254.0,63.9118,63.9776,63.8742,63.9024,154254.0
2023-11-10 14:30:00,68.02,68.03,67.87,67.9,133526.0,63.9024,63.9118,63.7615,63.7897,133526.0
2023-11-10 15:00:00,67.91,67.97,67.84,67.96,189235.0,63.7991,63.8554,63.7333,63.846,189235.0
2023-11-10 15:30:00,67.96,68.16,67.96,68.07,841326.0,63.846,64.0339,63.846,63.9494,841326.0
2023-11-13 09:30:00,67.95,68.2,67.59,67.83,274400.0,63.8366,64.0715,63.4984,63.7239,274400.0
2023-11-13 10:00:00,67.82,67.88,67.57,67.78,222338.0,63.7145,63.7709,63.4796,63.6769,222338.0
2023-11-13 10:30:00,67.76,67.84,67.53,67.56,162322.0,63.6581,63.7333,63.4421,63.4702,162322.0
2023-11-13 11:00:00,67.57,67.69,67.37,67.51,215926.0,63.4796,63.5924,63.2917,63.4233,215926.0
2023-11-13 11:30:00,67.51,67.83,67.51,67.73,144792.0,63.4233,63.7239,63.4233,63.63,144792.0
2023-11-13 12:00:00,67.74,67.78,67.63,67.66,102789.0,63.6393,63.6769,63.536,63.5642,102789.0
2023-11-13 12:30:00,67.65,67.68,67.39,67.47,115428.0,63.5548,63.583,63.3105,63.3857,115428.0
2023-11-13 13:00:00,67.48,67.49,67.3,67.36,120022.0,63.3951,63.4045,63.226,63.2824,120022.0
2023-11-13 13:30:00,67.36,67.48,67.19,67.38,162667.0,63.2824,63.3951,63.1226,63.3011,162667.0
2023-11-13 14:00:00,67.37,67.41,67.31,67.35,129067.0,63.2917,63.3293,63.2354,63.273,129067.0
2023-11-13 14:30:00,67.36,67.41,67.28,67.3,111383.0,63.2824,63.3293,63.2072,63.226,111383.0
2023-11-13 15:00:00,67.29,67.4,67.21,67.31,205903.0,63.2166,63.3199,63.1414,63.2354,205903.0
2023-11-13 15:30:00,67.31,67.47,67.24,67.34,777824.0,63.2354,63.3857,63.1696,63.2636,777824.0
2023-11-14 09:30:00,68.24,68.65,68.12,68.37,445326.0,64.1091,64.4943,63.9963,64.2312,445326.0
2023-11-14 10:00:00,68.37,68.48,68.23,68.44,418424.0,64.2312,64.3346,64.0997,64.297,418424.0
2023-11-14 10:30:00,68.44,68.88,68.38,68.81,592235.0,64.297,64.7103,64.2406,64.6446,592235.0
2023-11-14 11:00:00,68.83,68.97,68.79,68.87,377132.0,64.6634,64.7949,64.6258,64.7009,377132.0
2023-11-14 11:30:00,68.87,68.95,68.76,68.78,120866.0,64.7009,64.7761,64.5976,64.6164,120866.0
2023-11-14 12:00:00,68.78,68.85,68.7,68.83,169387.0,64.6164,64.6822,64.5412,64.6634,169387.0
2023-11-14 12:30:00,68.82,68.85,68.59,68.6,178238.0,64.654,64.6822,64.4379,64.4473,178238.0
2023-11-14 13:00:00,68.59,68.6,68.43,68.54,93868.0,64.4379,64.4473,64.2876,64.3909,93868.0
2023-11-14 13:30:00,68.54,68.62,68.4,68.46,168673.0,64.3909,64.4661,64.2594,64.3158,168673.0
2023-11-14 14:00:00,68.46,68.64,68.45,68.58,124020.0,64.3158,64.4849,64.3064,64.4285,124020.0
2023-11-14 14:30:00,68.58,68.83,68.57,68.82,197367.0,64.4285,64.6634,64.4191,64.654,197367.0
2023-11-14 15:00:00,68.81,69.17,68.75,69.07,451147.0,64.6446,64.9828,64.5882,64.8888,451147.0
2023-11-14 15:30:00,69.08,69.29,69.03,69.23,594413.0,64.8982,65.0955,64.8513,65.0391,594413.0
2023-11-15 09:30:00,69.08,69.69,69.05,69.65,246855.0,64.8982,65.4713,64.87,65.4337,246855.0
2023-11-15 10:00:00,69.67,69.81,69.59,69.62,274797.0,65.4525,65.584,65.3774,65.4055,274797.0
2023-11-15 10:30:00,69.63,69.64,69.0,69.0,215473.0,65.4149,65.4243,64.8231,64.8231,215473.0
2023-11-15 11:00:00,69.0,69.03,68.7,68.79,134000.0,64.8231,64.8513,64.5412,64.6258,134000.0
2023-11-15 11:30:00,68.78,68.87,68.68,68.85,112215.0,64.6164,64.7009,64.5224,64.6822,112215.0
2023-11-15 12:00:00,68.85,68.97,68.78,68.89,96869.0,64.6822,64.7949,64.6164,64.7197,96869.0
2023-11-15 12:30:00,68.9,68.97,68.76,68.79,69957.0,64.7291,64.7949,64.5976,64.6258,69957.0
2023-11-15 13:00:00,68.8,68.97,68.79,68.9,82028.0,64.6352,64.7949,64.6258,64.7291,82028.0
2023-11-15 13:30:00,68.89,68.9,68.69,68.78,145023.0,64.7197,64.7291,64.5318,64.6164,145023.0
2023-11-15 14:00:00,68.77,68.89,68.73,68.87,94494.0,64.607,64.7197,64.5694,64.7009,94494.0
2023-11-15 14:30:00,68.86,68.89,68.75,68.86,100378.0,64.6915,64.7197,64.5882,64.6915,100378.0
2023-11-15 15:00:00,68.86,68.96,68.81,68.95,123830.0,64.6915,64.7855,64.6446,64.7761,123830.0
2023-11-15 15:30:00,68.95,68.99,68.7,68.77,386063.0,64.7761,64.8137,64.5412,64.607,386063.0
2023-11-16 09:30:00,69.39,69.95,69.26,69.71,242346.0,65.1895,65.7156,65.0673,65.4901,242346.0
2023-11-16 10:00:00,69.7,69.99,69.67,69.95,135216.0,65.4807,65.7531,65.4525,65.7156,135216.0
2023-11-16 10:30:00,69.96,70.04,69.74,69.84,205050.0,65.725,65.8001,65.5183,65.6122,205050.0
2023-11-16 11:00:00,69.84,69.88,69.65,69.72,158868.0,65.6122,65.6498,65.4337,65.4995,158868.0
2023-11-16 11:30:00,69.72,69.92,69.63,69.84,157288.0,65.4995,65.6874,65.4149,65.6122,157288.0
2023-11-16 12:00:00,69.85,69.89,69.53,69.69,179740.0,65.6216,65.6592,65.321,65.4713,179740.0
2023-11-16 12:30:00,69.69,69.98,69.69,69.97,81995.0,65.4713,65.7437,65.4713,65.7344,81995.0
2023-11-16 13:00:00,69.97,70.21,69.88,70.16,134679.0,65.7344,65.9598,65.6498,65.9129,134679.0
2023-11-16 13:30:00,70.15,70.22,70.02,70.11,187146.0,65.9035,65.9692,65.7813,65.8659,187146.0
2023-11-16 14:00:00,70.11,70.27,70.11,70.2,185752.0,65.8659,66.0162,65.8659,65.9504,185752.0
2023-11-16 14:30:00,70.21,70.35,70.2,70.27,171436.0,65.9598,66.0913,65.9504,66.0162,171436.0
2023-11-16 15:00:00,70.26,70.3,70.03,70.19,267042.0,66.0068,66.0444,65.7907,65.941,267042.0
2023-11-16 15:30:00,70.2,70.31,70.07,70.28,864773.0,65.9504,66.0538,65.8283,66.0256,864773.0
2023-11-17 09:30:00,69.99,70.0,69.3,69.49,522392.0,66.4128,66.4223,65.7581,65.9384,522392.0
2023-11-17 10:00:00,69.5,69.72,69.47,69.69,188789.0,65.9479,66.1566,65.9194,66.1282,188789.0
2023-11-17 10:30:00,69.68,69.75,69.52,69.64,231617.0,66.1187,66.1851,65.9669,66.0807,231617.0
2023-11-17 11:00:00,69.65,69.83,69.57,69.59,158122.0,66.0902,66.261,66.0143,66.0333,158122.0
2023-11-17 11:30:00,69.58,69.6,69.29,69.46,211510.0,66.0238,66.0428,65.7486,65.9099,211510.0
2023-11-17 12:00:00,69.46,69.65,69.45,69.5,165468.0,65.9099,66.0902,65.9004,65.9479,165468.0
2023-11-17 12:30:00,69.5,69.64,69.49,69.55,86318.0,65.9479,66.0807,65.9384,65.9953,86318.0
2023-11-17 13:00:00,69.52,69.66,69.5,69.63,114778.0,65.9669,66.0997,65.9479,66.0712,114778.0
2023-11-17 13:30:00,69.63,69.79,69.59,69.75,125851.0,66.0712,66.2231,66.0333,66.1851,125851.0
2023-11-17 14:00:00,69.76,69.93,69.68,69.92,188396.0,66.1946,66.3559,66.1187,66.3464,188396.0
2023-11-17 14:30:00,69.92,70.0,69.89,69.93,203239.0,66.3464,66.4223,66.318,66.3559,203239.0
2023-11-17 15:00:00,69.93,69.99,69.82,69.99,200744.0,66.3559,66.4128,66.2515,66.4128,200744.0
2023-11-17 15:30:00,70.0,70.05,69.69,69.78,626864.0,66.4223,66.4698,66.1282,66.2136,626864.0
2023-11-20 09:30:00,69.65,69.65,68.63,69.21,181431.0,66.0902,66.0902,65.1224,65.6727,181431.0
2023-11-20 10:00:00,69.19,69.38,69.1,69.19,127810.0,65.6537,65.834,65.5683,65.6537,127810.0
2023-11-20 10:30:00,69.18,69.5,69.12,69.25,113878.0,65.6442,65.9479,65.5873,65.7107,113878.0
2023-11-20 11:00:00,69.27,69.46,69.14,69.45,83197.0,65.7296,65.9099,65.6063,65.9004,83197.0
2023-11-20 11:30:00,69.45,69.49,69.29,69.31,85609.0,65.9004,65.9384,65.7486,65.7676,85609.0
2023-11-20 12:00:00,69.3,69.36,69.2,69.25,111460.0,65.7581,65.815,65.6632,65.7107,111460.0
2023-11-20 12:30:00,69.24,69.26,69.04,69.13,71834.0,65.7012,65.7202,65.5114,65.5968,71834.0
2023-11-20 13:00:00,69.12,69.25,68.99,69.0,103978.0,65.5873,65.7107,65.464,65.4734,103978.0
2023-11-20 13:30:00,69.01,69.15,69.0,69.13,108925.0,65.4829,65.6158,65.4734,65.5968,108925.0
2023-11-20 14:00:00,69.12,69.23,69.08,69.2,87866.0,65.5873,65.6917,65.5494,65.6632,87866.0
2023-11-20 14:30:00,69.2,69.33,69.17,69.28,106085.0,65.6632,65.7866,65.6348,65.7391,106085.0
2023-11-20 15:00:00,69.28,69.47,69.28,69.42,124668.0,65.7391,65.9194,65.7391,65.872,124668.0
2023-11-20 15:30:00,69.42,69.52,69.34,69.46,563082.0,65.872,65.9669,65.7961,65.9099,563082.0
2023-11-21 09:30:00,69.63,69.89,68.83,69.11,241706.0,66.0712,66.318,65.3121,65.5778,241706.0
2023-11-21 10:00:00,69.12,69.29,69.04,69.22,235095.0,65.5873,65.7486,65.5114,65.6822,235095.0
2023-11-21 10:30:00,69.24,69.33,69.14,69.33,161187.0,65.7012,65.7866,65.6063,65.7866,161187.0
2023-11-21 11:00:00,69.34,69.34,69.18,69.33,67813.0,65.7961,65.7961,65.6442,65.7866,67813.0
2023-11-21 11:30:00,69.33,69.45,69.27,69.36,98560.0,65.7866,65.9004,65.7296,65.815,98560.0
2023-11-21 12:00:00,69.37,69.52,69.37,69.44,82972.0,65.8245,65.9669,65.8245,65.891,82972.0
2023-11-21 12:30:00,69.44,69.62,69.43,69.56,147432.0,65.891,66.0618,65.8815,66.0048,147432.0
2023-11-21 13:00:00,69.56,69.73,69.49,69.7,159722.0,66.0048,66.1661,65.9384,66.1377,159722.0
2023-11-21 13:30:00,69.7,69.74,69.59,69.59,102031.0,66.1377,66.1756,66.0333,66.0333,102031.0
2023-11-21 14:00:00,69.58,69.74,69.54,69.7,96607.0,66.0238,66.1756,65.9858,66.1377,96607.0
2023-11-21 14:30:00,69.7,69.71,69.52,69.59,107185.0,66.1377,66.1472,65.9669,66.0333,107185.0
2023-11-21 15:00:00,69.59,69.7,69.43,69.5,173435.0,66.0333,66.1377,65.8815,65.9479,173435.0
2023-11-21 15:30:00,69.5,69.69,69.41,69.65,502272.0,65.9479,66.1282,65.8625,66.0902,502272.0
2023-11-22 09:30:00,69.93,69.94,69.21,69.59,186546.0,66.3559,66.3654,65.6727,66.0333,186546.0
2023-11-22 10:00:00,69.57,69.8,69.42,69.59,132230.0,66.0143,66.2326,65.872,66.0333,132230.0
2023-11-22 10:30:00,69.6,69.7,69.54,69.62,85231.0,66.0428,66.1377,65.9858,66.0618,85231.0
2023-11-22 11:00:00,69.62,69.72,69.53,69.59,83835.0,66.0618,66.1566,65.9764,66.0333,83835.0
2023-11-22 11:30:00,69.58,69.62,69.47,69.55,61301.0,66.0238,66.0618,65.9194,65.9953,61301.0
2023-11-22 12:00:00,69.55,69.65,69.42,69.45,65652.0,65.9953,66.0902,65.872,65.9004,65652.0
2023-11-22 12:30:00,69.45,69.46,69.28,69.42,62014.0,65.9004,65.9099,65.7391,65.872,62014.0
2023-11-22 13:00:00,69.42,69.45,69.33,69.35,44489.0,65.872,65.9004,65.7866,65.8056,44489.0
2023-11-22 13:30:00,69.36,69.38,69.22,69.31,70785.0,65.815,65.834,65.6822,65.7676,70785.0
2023-11-22 14:00:00,69.31,69.56,69.3,69.48,122545.0,65.7676,66.0048,65.7581,65.9289,122545.0
2023-11-22 14:30:00,69.48,69.52,69.39,69.48,127737.0,65.9289,65.9669,65.8435,65.9289,127737.0
2023-11-22 15:00:00,69.48,69.67,69.45,69.65,176083.0,65.9289,66.1092,65.9004,66.0902,176083.0
2023-11-22 15:30:00,69.65,69.7,69.58,69.58,391817.0,66.0902,66.1377,66.0238,66.0238,391817.0
2023-11-24 09:30:00,69.68,69.82,69.5,69.51,166100.0,66.1187,66.2515,65.9479,65.9574,166100.0
2023-11-24 10:00:00,69.51,69.6,69.38,69.59,105025.0,65.9574,66.0428,65.834,66.0333,105025.0
2023-11-24 10:30:00,69.59,69.6,69.31,69.52,85824.0,66.0333,66.0428,65.7676,65.9669,85824.0
2023-11-24 11:00:00,69.51,69.68,69.49,69.56,56785.0,65.9574,66.1187,65.9384,66.0048,56785.0
2023-11-24 11:30:00,69.58,69.64,69.46,69.54,47028.0,66.0238,66.0807,65.9099,65.9858,47028.0
2023-11-24 12:00:00,69.55,69.6,69.45,69.46,56333.0,65.9953,66.0428,65.9004,65.9099,56333.0
2023-11-24 12:30:00,69.45,69.67,69.44,69.62,153360.0,65.9004,66.1092,65.891,66.0618,153360.0
2023-11-27 09:30:00,69.63,69.81,69.44,69.8,318634.0,66.0712,66.242,65.891,66.2326,318634.0
2023-11-27 10:00:00,69.81,70.09,69.75,69.87,228911.0,66.242,66.5077,66.1851,66.299,228911.0
2023-11-27 10:30:00,69.87,69.93,69.71,69.92,252813.0,66.299,66.3559,66.1472,66.3464,252813.0
2023-11-27 11:00:00,69.94,70.3,69.92,70.26,221292.0,66.3654,66.707,66.3464,66.669,221292.0
2023-11-27 11:30:00,70.26,70.26,70.08,70.19,110947.0,66.669,66.669,66.4982,66.6026,110947.0
2023-11-27 12:00:00,70.19,70.22,70.02,70.03,103339.0,66.6026,66.6311,66.4413,66.4508,103339.0
2023-11-27 12:30:00,70.03,70.13,70.01,70.03,71719.0,66.4508,66.5457,66.4318,66.4508,71719.0
2023-11-27 13:00:00,70.04,70.29,70.02,70.28,125736.0,66.4603,66.6975,66.4413,66.688,125736.0
2023-11-27 13:30:00,70.28,70.39,70.22,70.39,95277.0,66.688,66.7924,66.6311,66.7924,95277.0
2023-11-27 14:00:00,70.4,70.41,70.21,70.34,122904.0,66.8019,66.8114,66.6216,66.745,122904.0
2023-11-27 14:30:00,70.33,70.34,70.23,70.34,91011.0,66.7355,66.745,66.6406,66.745,91011.0
2023-11-27 15:00:00,70.35,70.36,70.22,70.24,147681.0,66.7544,66.7639,66.6311,66.6501,147681.0
2023-11-27 15:30:00,70.25,70.36,70.21,70.25,543633.0,66.6596,66.7639,66.6216,66.6596,543633.0
2023-11-28 09:30:00,70.28,70.81,69.93,70.79,520040.0,66.688,67.1909,66.3559,67.172,520040.0
2023-11-28 10:00:00,70.79,71.11,70.62,70.63,333286.0,67.172,67.4756,67.0106,67.0201,333286.0
2023-11-28 10:30:00,70.62,70.94,70.61,70.87,255330.0,67.0106,67.3143,67.0012,67.2479,255330.0
2023-11-28 11:00:00,70.87,70.96,70.73,70.89,150627.0,67.2479,67.3333,67.115,67.2668,150627.0
2023-11-28 11:30:00,70.89,70.99,70.8,70.92,115328.0,67.2668,67.3617,67.1814,67.2953,115328.0
2023-11-28 12:00:00,70.91,71.06,70.88,71.0,182546.0,67.2858,67.4282,67.2574,67.3712,182546.0
2023-11-28 12:30:00,70.99,71.12,70.9,71.03,100913.0,67.3617,67.4851,67.2763,67.3997,100913.0
2023-11-28 13:00:00,71.03,71.15,70.91,71.14,121466.0,67.3997,67.5136,67.2858,67.5041,121466.0
2023-11-28 13:30:00,71.14,71.15,70.68,70.73,114000.0,67.5041,67.5136,67.0676,67.115,114000.0
2023-11-28 14:00:00,70.73,70.78,70.6,70.65,89487.0,67.115,67.1625,66.9917,67.0391,89487.0
2023-11-28 14:30:00,70.65,70.75,70.59,70.75,91356.0,67.0391,67.134,66.9822,67.134,91356.0
2023-11-28 15:00:00,70.76,70.89,70.75,70.82,166413.0,67.1435,67.2668,67.134,67.2004,166413.0
2023-11-28 15:30:00,70.81,70.92,70.48,70.49,530186.0,67.1909,67.2953,66.8778,66.8873,530186.0
2023-11-29 09:30:00,70.58,70.88,70.44,70.86,187032.0,66.9727,67.2574,66.8398,67.2384,187032.0
2023-11-29 10:00:00,70.87,70.98,70.67,70.69,144450.0,67.2479,67.3522,67.0581,67.0771,144450.0
2023-11-29 10:30:00,70.69,70.79,70.44,70.49,181215.0,67.0771,67.172,66.8398,66.8873,181215.0
2023-11-29 11:00:00,70.48,70.6,70.28,70.32,113794.0,66.8778,66.9917,66.688,66.726,113794.0
2023-11-29 11:30:00,70.33,70.51,70.32,70.38,128470.0,66.7355,66.9063,66.726,66.7829,128470.0
2023-11-29 12:00:00,70.38,70.43,70.23,70.43,146401.0,66.7829,66.8304,66.6406,66.8304,146401.0
2023-11-29 12:30:00,70.43,70.53,70.39,70.52,72615.0,66.8304,66.9252,66.7924,66.9158,72615.0
2023-11-29 13:00:00,70.52,70.64,70.48,70.6,172371.0,66.9158,67.0296,66.8778,66.9917,172371.0
2023-11-29 13:30:00,70.6,70.6,70.38,70.38,80442.0,66.9917,66.9917,66.7829,66.7829,80442.0
2023-11-29 14:00:00,70.37,70.45,70.19,70.2,147001.0,66.7734,66.8493,66.6026,66.6121,147001.0
2023-11-29 14:30:00,70.2,70.24,70.07,70.23,120683.0,66.6121,66.6501,66.4888,66.6406,120683.0
2023-11-29 15:00:00,70.23,70.29,69.97,70.02,202431.0,66.6406,66.6975,66.3939,66.4413,202431.0
2023-11-29 15:30:00,70.02,70.24,69.91,70.23,714809.0,66.4413,66.6501,66.3369,66.6406,714809.0
2023-11-30 09:30:00,70.34,70.73,70.28,70.3,204363.0,66.745,67.115,66.688,66.707,204363.0
2023-11-30 10:00:00,70.29,70.54,70.22,70.43,207528.0,66.6975,66.9347,66.6311,66.8304,207528.0
2023-11-30 10:30:00,70.45,70.96,70.43,70.9,180248.0,66.8493,67.3333,66.8304,67.2763,180248.0
2023-11-30 11:00:00,70.91,70.97,70.59,70.8,129019.0,67.2858,67.3428,66.9822,67.1814,129019.0
2023-11-30 11:30:00,70.81,70.96,70.73,70.95,149976.0,67.1909,67.3333,67.115,67.3238,149976.0
2023-11-30 12:00:00,70.96,71.02,70.82,70.96,220255.0,67.3333,67.3902,67.2004,67.3333,220255.0
2023-11-30 12:30:00,70.96,71.12,70.93,71.05,172231.0,67.3333,67.4851,67.3048,67.4187,172231.0
2023-11-30 13:00:00,71.06,71.28,71.03,71.17,190550.0,67.4282,67.6369,67.3997,67.5325,190550.0
2023-11-30 13:30:00,71.18,71.26,71.09,71.19,185216.0,67.542,67.6179,67.4566,67.5515,185216.0
2023-11-30 14:00:00,71.19,71.19,71.01,71.08,244596.0,67.5515,67.5515,67.3807,67.4471,244596.0
2023-11-30 14:30:00,71.08,71.24,71.08,71.13,278928.0,67.4471,67.599,67.4471,67.4946,278928.0
2023-11-30 15:00:00,71.13,71.2,70.89,70.94,786768.0,67.4946,67.561,67.2668,67.3143,786768.0
2023-11-30 15:30:00,70.94,71.04,70.75,70.95,1323544.0,67.3143,67.4092,67.134,67.3238,1323544.0
2023-12-01 09:30:00,70.91,71.0,70.4,70.6,143717.0,67.2858,67.3712,66.8019,66.9917,143717.0
2023-12-01 10:00:00,70.62,70.73,70.51,70.56,122594.0,67.0106,67.115,66.9063,66.9537,122594.0
2023-12-01 10:30:00,70.56,70.83,70.54,70.67,103069.0,66.9537,67.2099,66.9347,67.0581,103069.0
2023-12-01 11:00:00,70.67,70.92,70.57,70.87,288812.0,67.0581,67.2953,66.9632,67.2479,288812.0
2023-12-01 11:30:00,70.88,71.17,70.78,71.1,127916.0,67.2574,67.5325,67.1625,67.4661,127916.0
2023-12-01 12:00:00,71.09,71.31,71.06,71.2,168926.0,67.4566,67.6654,67.4282,67.561,168926.0
2023-12-01 12:30:00,71.2,71.31,71.12,71.25,115038.0,67.561,67.6654,67.4851,67.6084,115038.0
2023-12-01 13:00:00,71.25,71.45,71.18,71.24,122569.0,67.6084,67.7982,67.542,67.599,122569.0
2023-12-01 13:30:00,71.24,71.36,71.18,71.23,118209.0,67.599,67.7128,67.542,67.5895,118209.0
2023-12-01 14:00:00,71.24,71.3,71.2,71.28,140652.0,67.599,67.6559,67.561,67.6369,140652.0
2023-12-01 14:30:00,71.29,71.32,71.2,71.22,116869.0,67.6464,67.6749,67.561,67.58,116869.0
2023-12-01 15:00:00,71.22,71.23,71.04,71.15,176915.0,67.58,67.5895,67.4092,67.5136,176915.0
2023-12-01 15:30:00,71.16,71.53,71.16,71.51,729895.0,67.523,67.8741,67.523,67.8552,729895.0
2023-12-04 09:30:00,71.25,71.57,71.16,71.18,259352.0,67.6084,67.9121,67.523,67.542,259352.0
2023-12-04 10:00:00,71.2,71.45,71.18,71.42,165538.0,67.561,67.7982,67.542,67.7698,165538.0
2023-12-04 10:30:00,71.42,71.74,71.42,71.73,167128.0,67.7698,68.0734,67.7698,68.0639,167128.0
2023-12-04 11:00:00,71.74,71.78,71.49,71.51,129975.0,68.0734,68.1114,67.8362,67.8552,129975.0
2023-12-04 11:30:00,71.5,71.63,71.44,71.54,148295.0,67.8457,67.969,67.7887,67.8836,148295.0
2023-12-04 12:00:00,71.54,71.79,71.54,71.69,128264.0,67.8836,68.1208,67.8836,68.026,128264.0
2023-12-04 12:30:00,71.69,71.71,71.49,71.63,90093.0,68.026,68.0449,67.8362,67.969,90093.0
2023-12-04 13:00:00,71.6,71.61,71.36,71.52,341646.0,67.9406,67.95,67.7128,67.8646,341646.0
2023-12-04 13:30:00,71.52,71.62,71.41,71.52,163729.0,67.8646,67.9595,67.7603,67.8646,163729.0
2023-12-04 14:00:00,71.51,71.59,71.42,71.51,136957.0,67.8552,67.9311,67.7698,67.8552,136957.0
2023-12-04 14:30:00,71.51,71.58,71.45,71.48,264496.0,67.8552,67.9216,67.7982,67.8267,264496.0
2023-12-04 15:00:00,71.49,71.56,71.33,71.36,147161.0,67.8362,67.9026,67.6844,67.7128,147161.0
2023-12-04 15:30:00,71.37,71.38,71.16,71.28,638081.0,67.7223,67.7318,67.523,67.6369,638081.0
2023-12-05 09:30:00,71.38,71.46,71.03,71.17,151750.0,67.7318,67.8077,67.3997,67.5325,151750.0
2023-12-05 10:00:00,71.18,71.35,70.94,71.05,135851.0,67.542,67.7033,67.3143,67.4187,135851.0
2023-12-05 10:30:00,71.05,71.13,70.9,71.04,107584.0,67.4187,67.4946,67.2763,67.4092,107584.0
2023-12-05 11:00:00,71.04,71.05,70.81,71.03,153713.0,67.4092,67.4187,67.1909,67.3997,153713.0
2023-12-05 11:30:00,71.03,71.12,70.91,71.03,122248.0,67.3997,67.4851,67.2858,67.3997,122248.0
2023-12-05 12:00:00,71.01,71.27,70.95,71.23,138734.0,67.3807,67.6274,67.3238,67.5895,138734.0
2023-12-05 12:30:00,71.23,71.25,71.0,71.1,89385.0,67.5895,67.6084,67.3712,67.4661,89385.0
2023-12-05 13:00:00,71.1,71.18,71.09,71.15,92791.0,67.4661,67.542,67.4566,67.5136,92791.0
2023-12-05 13:30:00,71.14,71.18,70.96,71.01,92347.0,67.5041,67.542,67.3333,67.3807,92347.0
2023-12-05 14:00:00,70.99,70.99,70.88,70.92,65917.0,67.3617,67.3617,67.2574,67.2953,65917.0
2023-12-05 14:30:00,70.92,70.96,70.79,70.89,127695.0,67.2953,67.3333,67.172,67.2668,127695.0
2023-12-05 15:00:00,70.88,71.02,70.82,70.94,296375.0,67.2574,67.3902,67.2004,67.3143,296375.0
2023-12-05 15:30:00,70.94,71.02,70.88,70.94,526130.0,67.3143,67.3902,67.2574,67.3143,526130.0
2023-12-06 09:30:00,71.1,71.43,71.1,71.22,380967.0,67.4661,67.7792,67.4661,67.58,380967.0
2023-12-06 10:00:00,71.22,71.44,71.1,71.34,272829.0,67.58,67.7887,67.4661,67.6938,272829.0
2023-12-06 10:30:00,71.34,71.51,71.26,71.4,110037.0,67.6938,67.8552,67.6179,67.7508,110037.0
2023-12-06 11:00:00,71.4,71.59,71.36,71.43,109782.0,67.7508,67.9311,67.7128,67.7792,109782.0
2023-12-06 11:30:00,71.42,71.53,71.25,71.25,122419.0,67.7698,67.8741,67.6084,67.6084,122419.0
2023-12-06 12:00:00,71.24,71.42,71.2,71.4,137079.0,67.599,67.7698,67.561,67.7508,137079.0
2023-12-06 12:30:00,71.4,71.56,71.4,71.53,108472.0,67.7508,67.9026,67.7508,67.8741,108472.0
2023-12-06 13:00:00,71.53,71.67,71.47,71.65,178941.0,67.8741,68.007,67.8172,67.988,178941.0
2023-12-06 13:30:00,71.65,71.71,71.6,71.7,171658.0,67.988,68.0449,67.9406,68.0354,171658.0
2023-12-06 14:00:00,71.7,71.88,71.66,71.81,411146.0,68.0354,68.2062,67.9975,68.1398,411146.0
2023-12-06 14:30:00,71.81,71.91,71.76,71.8,189406.0,68.1398,68.2347,68.0924,68.1303,189406.0
2023-12-06 15:00:00,71.8,72.04,71.75,72.04,266816.0,68.1303,68.3581,68.0829,68.3581,266816.0
2023-12-06 15:30:00,72.04,72.3,71.99,72.27,913721.0,68.3581,68.6048,68.3106,68.5763,913721.0
2023-12-07 09:30:00,72.47,72.47,71.8,72.3,198805.0,68.7661,68.7661,68.1303,68.6048,198805.0
2023-12-07 10:00:00,72.3,72.42,72.2,72.42,140708.0,68.6048,68.7186,68.5099,68.7186,140708.0
2023-12-07 10:30:00,72.42,72.52,72.34,72.44,230646.0,68.7186,68.8135,68.6427,68.7376,230646.0
2023-12-07 11:00:00,72.44,72.55,72.04,72.05,115039.0,68.7376,68.842,68.3581,68.3676,115039.0
2023-12-07 11:30:00,72.06,72.11,71.95,71.97,114691.0,68.377,68.4245,68.2727,68.2916,114691.0
2023-12-07 12:00:00,71.97,72.0,71.83,71.91,137793.0,68.2916,68.3201,68.1588,68.2347,137793.0
2023-12-07 12:30:00,71.9,72.03,71.9,71.97,111903.0,68.2252,68.3486,68.2252,68.2916,111903.0
2023-12-07 13:00:00,71.97,71.99,71.81,71.88,77233.0,68.2916,68.3106,68.1398,68.2062,77233.0
2023-12-07 13:30:00,71.87,72.11,71.87,71.92,81929.0,68.1968,68.4245,68.1968,68.2442,81929.0
2023-12-07 14:00:00,71.92,72.01,71.87,71.94,81459.0,68.2442,68.3296,68.1968,68.2632,81459.0
2023-12-07 14:30:00,71.94,71.95,71.72,71.74,137248.0,68.2632,68.2727,68.0544,68.0734,137248.0
2023-12-07 15:00:00,71.75,71.8,71.62,71.74,255565.0,68.0829,68.1303,67.9595,68.0734,255565.0
2023-12-07 15:30:00,71.73,71.8,71.56,71.65,543725.0,68.0639,68.1303,67.9026,67.988,543725.0
2023-12-08 09:30:00,71.69,72.19,71.35,71.35,181513.0,68.026,68.5004,67.7033,67.7033,181513.0
2023-12-08 10:00:00,71.36,71.54,71.19,71.27,85347.0,67.7128,67.8836,67.5515,67.6274,85347.0
2023-12-08 10:30:00,71.26,71.31,70.94,71.27,79929.0,67.6179,67.6654,67.3143,67.6274,79929.0
2023-12-08 11:00:00,71.3,71.36,71.13,71.18,109548.0,67.6559,67.7128,67.4946,67.542,109548.0
2023-12-08 11:30:00,71.19,71.21,71.05,71.17,78880.0,67.5515,67.5705,67.4187,67.5325,78880.0
2023-12-08 12:00:00,71.17,71.3,71.11,71.3,69713.0,67.5325,67.6559,67.4756,67.6559,69713.0
2023-12-08 12:30:00,71.3,71.39,71.25,71.36,68299.0,67.6559,67.7413,67.6084,67.7128,68299.0
2023-12-08 13:00:00,71.37,71.4,71.27,71.29,48273.0,67.7223,67.7508,67.6274,67.6464,48273.0
2023-12-08 13:30:00,71.3,71.4,71.2,71.34,79004.0,67.6559,67.7508,67.561,67.6938,79004.0
2023-12-08 14:00:00,71.34,71.35,71.15,71.31,61595.0,67.6938,67.7033,67.5136,67.6654,61595.0
2023-12-08 14:30:00,71.32,71.44,71.31,71.41,70323.0,67.6749,67.7887,67.6654,67.7603,70323.0
2023-12-08 15:00:00,71.42,71.48,71.33,71.48,160512.0,67.7698,67.8267,67.6844,67.8267,160512.0
2023-12-08 15:30:00,71.48,71.58,71.43,71.51,488391.0,67.8267,67.9216,67.7792,67.8552,488391.0
2023-12-11 09:30:00,71.23,71.43,70.84,70.95,226522.0,67.5895,67.7792,67.2194,67.3238,226522.0
2023-12-11 10:00:00,70.95,71.31,70.93,71.3,130133.0,67.3238,67.6654,67.3048,67.6559,130133.0
2023-12-11 10:30:00,71.31,71.41,71.07,71.31,124058.0,67.6654,67.7603,67.4376,67.6654,124058.0
2023-12-11 11:00:00,71.31,71.49,71.26,71.4,97956.0,67.6654,67.8362,67.6179,67.7508,97956.0
2023-12-11 11:30:00,71.41,71.55,71.35,71.54,92967.0,67.7603,67.8931,67.7033,67.8836,92967.0
2023-12-11 12:00:00,71.54,71.56,71.33,71.33,78513.0,67.8836,67.9026,67.6844,67.6844,78513.0
2023-12-11 12:30:00,71.33,71.38,71.26,71.32,82596.0,67.6844,67.7318,67.6179,67.6749,82596.0
2023-12-11 13:00:00,71.32,71.34,71.19,71.28,216066.0,67.6749,67.6938,67.5515,67.6369,216066.0
2023-12-11 13:30:00,71.28,71.39,71.15,71.21,242827.0,67.6369,67.7413,67.5136,67.5705,242827.0
2023-12-11 14:00:00,71.21,71.28,71.15,71.17,97484.0,67.5705,67.6369,67.5136,67.5325,97484.0
2023-12-11 14:30:00,71.17,71.23,71.12,71.17,103386.0,67.5325,67.5895,67.4851,67.5325,103386.0
2023-12-11 15:00:00,71.16,71.18,71.04,71.12,242842.0,67.523,67.542,67.4092,67.4851,242842.0
2023-12-11 15:30:00,71.12,71.45,71.08,71.39,571061.0,67.4851,67.7982,67.4471,67.7413,571061.0
2023-12-12 09:30:00,71.49,71.49,70.13,70.2,295285.0,67.8362,67.8362,66.5457,66.6121,295285.0
2023-12-12 10:00:00,70.2,70.56,70.16,70.51,146881.0,66.6121,66.9537,66.5742,66.9063,146881.0
2023-12-12 10:30:00,70.5,70.7,70.45,70.5,211104.0,66.8968,67.0866,66.8493,66.8968,211104.0
2023-12-12 11:00:00,70.5,70.7,70.5,70.66,393945.0,66.8968,67.0866,66.8968,67.0486,393945.0
2023-12-12 11:30:00,70.65,70.66,70.47,70.63,335914.0,67.0391,67.0486,66.8683,67.0201,335914.0
2023-12-12 12:00:00,70.63,70.82,70.61,70.78,92871.0,67.0201,67.2004,67.0012,67.1625,92871.0
2023-12-12 12:30:00,70.78,70.79,70.61,70.64,47876.0,67.1625,67.172,67.0012,67.0296,47876.0
2023-12-12 13:00:00,70.64,70.77,70.63,70.64,90998.0,67.0296,67.153,67.0201,67.0296,90998.0
2023-12-12 13:30:00,70.65,70.66,70.46,70.56,110561.0,67.0391,67.0486,66.8588,66.9537,110561.0
2023-12-12 14:00:00,70.56,70.56,70.43,70.49,117096.0,66.9537,66.9537,66.8304,66.8873,117096.0
2023-12-12 14:30:00,70.49,70.5,70.41,70.42,140839.0,66.8873,66.8968,66.8114,66.8209,140839.0
2023-12-12 15:00:00,70.42,70.56,70.41,70.45,278022.0,66.8209,66.9537,66.8114,66.8493,278022.0
2023-12-12 15:30:00,70.46,70.6,70.41,70.48,614149.0,66.8588,66.9917,66.8114,66.8778,614149.0
2023-12-13 09:30:00,70.56,70.75,70.1,70.63,273256.0,66.9537,67.134,66.5172,67.0201,273256.0
2023-12-13 10:00:00,70.64,71.03,70.6,71.03,210195.0,67.0296,67.3997,66.9917,67.3997,210195.0
2023-12-13 10:30:00,71.03,71.23,70.96,71.11,103023.0,67.3997,67.5895,67.3333,67.4756,103023.0
2023-12-13 11:00:00,71.12,71.35,71.08,71.22,85377.0,67.4851,67.7033,67.4471,67.58,85377.0
2023-12-13 11:30:00,71.22,71.32,71.14,71.25,86748.0,67.58,67.6749,67.5041,67.6084,86748.0
2023-12-13 12:00:00,71.27,71.47,71.25,71.39,795897.0,67.6274,67.8172,67.6084,67.7413,795897.0
2023-12-13 12:30:00,71.39,71.58,71.39,71.46,281602.0,67.7413,67.9216,67.7413,67.8077,281602.0
2023-12-13 13:00:00,71.46,71.61,71.46,71.58,175971.0,67.8077,67.95,67.8077,67.9216,175971.0
2023-12-13 13:30:00,71.56,71.72,71.53,71.7,90801.0,67.9026,68.0544,67.8741,68.0354,90801.0
2023-12-13 14:00:00,71.74,72.25,71.69,72.24,198334.0,68.0734,68.5573,68.026,68.5478,198334.0
2023-12-13 14:30:00,72.23,72.69,72.18,72.57,227901.0,68.5384,68.9748,68.4909,68.861,227901.0
2023-12-13 15:00:00,72.56,72.96,72.53,72.89,308461.0,68.8515,69.231,68.823,69.1646,308461.0
2023-12-13 15:30:00,72.88,73.09,72.72,73.09,1056453.0,69.1551,69.3544,69.0033,69.3544,1056453.0
2023-12-14 09:30:00,73.23,73.42,72.57,72.81,328861.0,69.4872,69.6675,68.861,69.0887,328861.0
2023-12-14 10:00:00,72.85,72.95,72.61,72.95,234056.0,69.1267,69.2216,68.8989,69.2216,234056.0
2023-12-14 10:30:00,72.95,73.06,72.7,72.73,131881.0,69.2216,69.3259,68.9843,69.0128,131881.0
2023-12-14 11:00:00,72.73,72.75,72.31,72.31,174383.0,69.0128,69.0318,68.6143,68.6143,174383.0
2023-12-14 11:30:00,72.31,72.5,72.1,72.5,187890.0,68.6143,68.7946,68.415,68.7946,187890.0
2023-12-14 12:00:00,72.5,72.75,72.5,72.75,126878.0,68.7946,69.0318,68.7946,69.0318,126878.0
2023-12-14 12:30:00,72.75,72.82,72.07,72.09,1115747.0,69.0318,69.0982,68.3865,68.4055,1115747.0
2023-12-14 13:00:00,72.06,72.33,71.96,72.21,203411.0,68.377,68.6332,68.2822,68.5194,203411.0
2023-12-14 13:30:00,72.22,72.28,72.03,72.16,205916.0,68.5289,68.5858,68.3486,68.4719,205916.0
2023-12-14 14:00:00,72.15,72.16,71.8,71.85,201837.0,68.4624,68.4719,68.1303,68.1778,201837.0
2023-12-14 14:30:00,71.84,71.92,71.68,71.78,183640.0,68.1683,68.2442,68.0165,68.1114,183640.0
2023-12-14 15:00:00,71.78,71.92,71.64,71.74,265909.0,68.1114,68.2442,67.9785,68.0734,265909.0
2023-12-14 15:30:00,71.74,71.75,71.33,71.5,852980.0,68.0734,68.0829,67.6844,67.8457,852980.0
2023-12-15 09:30:00,70.84,70.98,70.04,70.17,2859013.0,67.2194,67.3522,66.4603,66.5836,2859013.0
2023-12-15 10:00:00,70.17,70.51,70.02,70.43,301706.0,66.5836,66.9063,66.4413,66.8304,301706.0
2023-12-15 10:30:00,70.38,70.76,70.37,70.72,151315.0,66.7829,67.1435,66.7734,67.1055,151315.0
2023-12-15 11:00:00,70.73,70.94,70.53,70.54,347757.0,67.115,67.3143,66.9252,66.9347,347757.0
2023-12-15 11:30:00,70.55,70.72,70.38,70.71,487408.0,66.9442,67.1055,66.7829,67.096,487408.0
2023-12-15 12:00:00,70.73,70.77,70.46,70.64,200301.0,67.115,67.153,66.8588,67.0296,200301.0
2023-12-15 12:30:00,70.64,70.75,70.54,70.64,118799.0,67.0296,67.134,66.9347,67.0296,118799.0
2023-12-15 13:00:00,70.64,70.68,70.37,70.48,89827.0,67.0296,67.0676,66.7734,66.8778,89827.0
2023-12-15 13:30:00,70.47,70.88,70.47,70.86,191048.0,66.8683,67.2574,66.8683,67.2384,191048.0
2023-12-15 14:00:00,70.85,70.88,70.51,70.54,200161.0,67.2289,67.2574,66.9063,66.9347,200161.0
2023-12-15 14:30:00,70.56,70.63,70.42,70.56,177555.0,66.9537,67.0201,66.8209,66.9537,177555.0
2023-12-15 15:00:00,70.57,70.62,70.39,70.48,241937.0,66.9632,67.0106,66.7924,66.8778,241937.0
2023-12-15 15:30:00,70.48,70.95,70.11,70.81,1162956.0,66.8778,67.3238,66.5267,67.1909,1162956.0
2023-12-18 09:30:00,70.67,71.36,70.66,71.3,277562.0,67.0581,67.7128,67.0486,67.6559,277562.0
2023-12-18 10:00:00,71.29,71.42,71.03,71.14,280823.0,67.6464,67.7698,67.3997,67.5041,280823.0
2023-12-18 10:30:00,71.14,71.51,71.04,71.49,251031.0,67.5041,67.8552,67.4092,67.8362,251031.0
2023-12-18 11:00:00,71.48,71.52,71.1,71.31,209800.0,67.8267,67.8646,67.4661,67.6654,209800.0
2023-12-18 11:30:00,71.33,71.34,71.06,71.12,150507.0,67.6844,67.6938,67.4282,67.4851,150507.0
2023-12-18 12:00:00,71.11,71.53,71.11,71.5,179667.0,67.4756,67.8741,67.4756,67.8457,179667.0
2023-12-18 12:30:00,71.5,71.61,71.44,71.51,161105.0,67.8457,67.95,67.7887,67.8552,161105.0
2023-12-18 13:00:00,71.52,71.68,71.5,71.51,96974.0,67.8646,68.0165,67.8457,67.8552,96974.0
2023-12-18 13:30:00,71.52,71.52,71.29,71.3,109007.0,67.8646,67.8646,67.6464,67.6559,109007.0
2023-12-18 14:00:00,71.3,71.43,71.23,71.38,126016.0,67.6559,67.7792,67.5895,67.7318,126016.0
2023-12-18 14:30:00,71.37,71.38,71.22,71.28,159207.0,67.7223,67.7318,67.58,67.6369,159207.0
2023-12-18 15:00:00,71.29,71.39,71.23,71.34,212571.0,67.6464,67.7413,67.5895,67.6938,212571.0
2023-12-18 15:30:00,71.34,71.48,71.31,71.41,686938.0,67.6938,67.8267,67.6654,67.7603,686938.0
2023-12-19 09:30:00,71.15,71.92,71.08,71.81,394372.0,67.5136,68.2442,67.4471,68.1398,394372.0
2023-12-19 10:00:00,71.8,71.95,71.27,71.27,234078.0,68.1303,68.2727,67.6274,67.6274,234078.0
2023-12-19 10:30:00,71.27,71.47,71.16,71.3,183873.0,67.6274,67.8172,67.523,67.6559,183873.0
2023-12-19 11:00:00,71.31,71.53,71.29,71.41,74934.0,67.6654,67.8741,67.6464,67.7603,74934.0
2023-12-19 11:30:00,71.41,71.46,71.31,71.39,76565.0,67.7603,67.8077,67.6654,67.7413,76565.0
2023-12-19 12:00:00,71.4,71.57,71.36,71.47,112526.0,67.7508,67.9121,67.7128,67.8172,112526.0
2023-12-19 12:30:00,71.48,71.48,71.21,71.35,82431.0,67.8267,67.8267,67.5705,67.7033,82431.0
2023-12-19 13:00:00,71.34,71.39,71.14,71.2,90671.0,67.6938,67.7413,67.5041,67.561,90671.0
2023-12-19 13:30:00,71.19,71.22,71.12,71.16,110410.0,67.5515,67.58,67.4851,67.523,110410.0
2023-12-19 14:00:00,71.16,71.22,71.08,71.13,113233.0,67.523,67.58,67.4471,67.4946,113233.0
2023-12-19 14:30:00,71.14,71.15,71.02,71.09,92515.0,67.5041,67.5136,67.3902,67.4566,92515.0
2023-12-19 15:00:00,71.09,71.2,71.06,71.2,126566.0,67.4566,67.561,67.4282,67.561,126566.0
2023-12-19 15:30:00,71.2,71.29,71.06,71.26,443789.0,67.561,67.6464,67.4282,67.6179,443789.0
2023-12-20 09:30:00,71.22,71.44,70.71,70.99,145374.0,67.58,67.7887,67.096,67.3617,145374.0
2023-12-20 10:00:00,71.0,71.18,70.59,70.6,171132.0,67.3712,67.542,66.9822,66.9917,171132.0
2023-12-20 10:30:00,70.61,70.88,70.61,70.84,161257.0,67.0012,67.2574,67.0012,67.2194,161257.0
2023-12-20 11:00:00,70.83,70.83,70.47,70.63,182174.0,67.2099,67.2099,66.8683,67.0201,182174.0
2023-12-20 11:30:00,70.63,70.66,70.45,70.52,122989.0,67.0201,67.0486,66.8493,66.9158,122989.0
2023-12-20 12:00:00,70.51,70.52,70.35,70.44,149608.0,66.9063,66.9158,66.7544,66.8398,149608.0
2023-12-20 12:30:00,70.42,70.7,70.42,70.68,79809.0,66.8209,67.0866,66.8209,67.0676,79809.0
2023-12-20 13:00:00,70.69,70.88,70.69,70.77,81427.0,67.0771,67.2574,67.0771,67.153,81427.0
2023-12-20 13:30:00,70.78,70.85,70.63,70.65,84315.0,67.1625,67.2289,67.0201,67.0391,84315.0
2023-12-20 14:00:00,70.62,70.76,70.61,70.7,66595.0,67.0106,67.1435,67.0012,67.0866,66595.0
2023-12-20 14:30:00,70.69,70.82,70.37,70.42,121164.0,67.0771,67.2004,66.7734,66.8209,121164.0
2023-12-20 15:00:00,70.4,70.49,70.22,70.33,206678.0,66.8019,66.8873,66.6311,66.7355,206678.0
2023-12-20 15:30:00,70.31,70.37,69.66,69.69,890553.0,66.7165,66.7734,66.0997,66.1282,890553.0
2023-12-21 09:30:00,69.99,70.16,69.61,70.1,140434.0,66.4128,66.5742,66.0523,66.5172,140434.0
2023-12-21 10:00:00,70.11,70.13,69.72,69.81,129955.0,66.5267,66.5457,66.1566,66.242,129955.0
2023-12-21 10:30:00,69.82,69.94,69.76,69.79,103771.0,66.2515,66.3654,66.1946,66.2231,103771.0
2023-12-21 11:00:00,69.78,69.78,69.09,69.17,587823.0,66.2136,66.2136,65.5588,65.6348,587823.0
2023-12-21 11:30:00,69.17,69.21,68.84,68.89,466212.0,65.6348,65.6727,65.3216,65.3691,466212.0
2023-12-21 12:00:00,68.88,68.88,68.71,68.79,151328.0,65.3596,65.3596,65.1983,65.2742,151328.0
2023-12-21 12:30:00,68.79,68.98,68.78,68.91,95509.0,65.2742,65.4545,65.2647,65.388,95509.0
2023-12-21 13:00:00,68.9,69.0,68.81,68.99,100939.0,65.3786,65.4734,65.2932,65.464,100939.0
2023-12-21 13:30:00,69.0,69.06,68.89,69.02,82524.0,65.4734,65.5304,65.3691,65.4924,82524.0
2023-12-21 14:00:00,69.02,69.06,68.89,69.05,116612.0,65.4924,65.5304,65.3691,65.5209,116612.0
2023-12-21 14:30:00,69.05,69.09,68.9,69.0,99178.0,65.5209,65.5588,65.3786,65.4734,99178.0
2023-12-21 15:00:00,69.01,69.05,68.83,69.04,137938.0,65.4829,65.5209,65.3121,65.5114,137938.0
2023-12-21 15:30:00,69.05,69.39,69.04,69.38,513401.0,65.5209,65.8435,65.5114,65.834,513401.0
2023-12-22 09:30:00,69.8,70.2,69.52,70.09,150409.0,66.2326,66.6121,65.9669,66.5077,150409.0
2023-12-22 10:00:00,70.1,70.18,69.88,70.1,111001.0,66.5172,66.5931,66.3085,66.5172,111001.0
2023-12-22 10:30:00,70.12,70.16,69.95,70.03,124660.0,66.5362,66.5742,66.3749,66.4508,124660.0
2023-12-22 11:00:00,70.02,70.14,69.94,70.02,134754.0,66.4413,66.5552,66.3654,66.4413,134754.0
2023-12-22 11:30:00,70.03,70.06,69.78,69.83,148184.0,66.4508,66.4793,66.2136,66.261,148184.0
2023-12-22 12:00:00,69.82,69.92,69.69,69.81,88315.0,66.2515,66.3464,66.1282,66.242,88315.0
2023-12-22 12:30:00,69.81,69.87,69.76,69.81,56033.0,66.242,66.299,66.1946,66.242,56033.0
2023-12-22 13:00:00,69.81,69.94,69.8,69.92,69630.0,66.242,66.3654,66.2326,66.3464,69630.0
2023-12-22 13:30:00,69.92,69.93,69.61,69.64,132294.0,66.3464,66.3559,66.0523,66.0807,132294.0
2023-12-22 14:00:00,69.62,69.69,69.43,69.44,82015.0,66.0618,66.1282,65.8815,65.891,82015.0
2023-12-22 14:30:00,69.43,69.65,69.37,69.57,179650.0,65.8815,66.0902,65.8245,66.0143,179650.0
2023-12-22 15:00:00,69.58,69.64,69.5,69.6,186036.0,66.0238,66.0807,65.9479,66.0428,186036.0
2023-12-22 15:30:00,69.61,69.61,69.33,69.46,540651.0,66.0523,66.0523,65.7866,65.9099,540651.0
2023-12-26 09:30:00,69.3,69.63,69.18,69.56,137160.0,65.7581,66.0712,65.6442,66.0048,137160.0
2023-12-26 10:00:00,69.58,69.83,69.58,69.76,112921.0,66.0238,66.261,66.0238,66.1946,112921.0
2023-12-26 10:30:00,69.77,69.85,69.7,69.8,88277.0,66.2041,66.28,66.1377,66.2326,88277.0
2023-12-26 11:00:00,69.8,69.8,69.63,69.69,52342.0,66.2326,66.2326,66.0712,66.1282,52342.0
2023-12-26 11:30:00,69.69,69.74,69.67,69.7,52386.0,66.1282,66.1756,66.1092,66.1377,52386.0
2023-12-26 12:00:00,69.71,69.74,69.61,69.63,62617.0,66.1472,66.1756,66.0523,66.0712,62617.0
2023-12-26 12:30:00,69.63,69.7,69.56,69.65,57976.0,66.0712,66.1377,66.0048,66.0902,57976.0
2023-12-26 13:00:00,69.66,69.7,69.6,69.61,66817.0,66.0997,66.1377,66.0428,66.0523,66817.0
2023-12-26 13:30:00,69.61,69.7,69.58,69.63,71878.0,66.0523,66.1377,66.0238,66.0712,71878.0
2023-12-26 14:00:00,69.64,69.71,69.59,69.67,62457.0,66.0807,66.1472,66.0333,66.1092,62457.0
2023-12-26 14:30:00,69.68,69.72,69.6,69.71,79573.0,66.1187,66.1566,66.0428,66.1472,79573.0
2023-12-26 15:00:00,69.7,69.7,69.49,69.61,153493.0,66.1377,66.1377,65.9384,66.0523,153493.0
2023-12-26 15:30:00,69.61,69.7,69.43,69.44,327710.0,66.0523,66.1377,65.8815,65.891,327710.0
2023-12-27 09:30:00,69.22,69.46,69.01,69.34,142864.0,65.6822,65.9099,65.4829,65.7961,142864.0
2023-12-27 10:00:00,69.34,69.58,69.21,69.51,152978.0,65.7961,66.0238,65.6727,65.9574,152978.0
2023-12-27 10:30:00,69.52,69.67,69.35,69.36,115238.0,65.9669,66.1092,65.8056,65.815,115238.0
2023-12-27 11:00:00,69.36,69.48,69.28,69.43,103316.0,65.815,65.9289,65.7391,65.8815,103316.0
2023-12-27 11:30:00,69.46,69.52,69.36,69.48,66494.0,65.9099,65.9669,65.815,65.9289,66494.0
2023-12-27 12:00:00,69.47,69.51,69.4,69.41,50216.0,65.9194,65.9574,65.853,65.8625,50216.0
2023-12-27 12:30:00,69.4,69.5,69.3,69.5,56015.0,65.853,65.9479,65.7581,65.9479,56015.0
2023-12-27 13:00:00,69.5,69.66,69.47,69.6,95406.0,65.9479,66.0997,65.9194,66.0428,95406.0
2023-12-27 13:30:00,69.6,69.63,69.46,69.52,66356.0,66.0428,66.0712,65.9099,65.9669,66356.0
2023-12-27 14:00:00,69.52,69.52,69.35,69.49,95396.0,65.9669,65.9669,65.8056,65.9384,95396.0
2023-12-27 14:30:00,69.49,69.53,69.37,69.53,80833.0,65.9384,65.9764,65.8245,65.9764,80833.0
2023-12-27 15:00:00,69.53,69.56,69.45,69.47,97754.0,65.9764,66.0048,65.9004,65.9194,97754.0
2023-12-27 15:30:00,69.47,69.55,69.25,69.41,436272.0,65.9194,65.9953,65.7107,65.8625,436272.0
2023-12-28 09:30:00,69.36,69.91,69.28,69.87,170795.0,65.815,66.3369,65.7391,66.299,170795.0
2023-12-28 10:00:00,69.86,69.86,69.64,69.81,138275.0,66.2895,66.2895,66.0807,66.242,138275.0
2023-12-28 10:30:00,69.81,70.01,69.74,69.92,138723.0,66.242,66.4318,66.1756,66.3464,138723.0
2023-12-28 11:00:00,69.92,69.95,69.84,69.89,77022.0,66.3464,66.3749,66.2705,66.318,77022.0
2023-12-28 11:30:00,69.87,69.96,69.8,69.89,60518.0,66.299,66.3844,66.2326,66.318,60518.0
2023-12-28 12:00:00,69.89,70.05,69.89,69.99,87001.0,66.318,66.4698,66.318,66.4128,87001.0
2023-12-28 12:30:00,69.99,70.03,69.88,70.01,74164.0,66.4128,66.4508,66.3085,66.4318,74164.0
2023-12-28 13:00:00,70.02,70.1,69.93,69.99,84169.0,66.4413,66.5172,66.3559,66.4128,84169.0
2023-12-28 13:30:00,70.0,70.09,69.91,70.07,87694.0,66.4223,66.5077,66.3369,66.4888,87694.0
2023-12-28 14:00:00,70.06,70.17,70.05,70.17,82079.0,66.4793,66.5836,66.4698,66.5836,82079.0
2023-12-28 14:30:00,70.17,70.21,70.1,70.18,76858.0,66.5836,66.6216,66.5172,66.5931,76858.0
2023-12-28 15:00:00,70.18,70.24,70.12,70.21,119936.0,66.5931,66.6501,66.5362,66.6216,119936.0
2023-12-28 15:30:00,70.2,70.32,70.09,70.16,612075.0,66.6121,66.726,66.5077,66.5742,612075.0
2023-12-29 09:30:00,69.85,70.09,69.69,69.73,151415.0,66.28,66.5077,66.1282,66.1661,151415.0
2023-12-29 10:00:00,69.74,69.99,69.73,69.95,79017.0,66.1756,66.4128,66.1661,66.3749,79017.0
2023-12-29 10:30:00,69.95,70.26,69.95,70.12,86486.0,66.3749,66.669,66.3749,66.5362,86486.0
2023-12-29 11:00:00,70.12,70.16,69.86,69.88,85005.0,66.5362,66.5742,66.2895,66.3085,85005.0
2023-12-29 11:30:00,69.88,69.99,69.81,69.88,42339.0,66.3085,66.4128,66.242,66.3085,42339.0
2023-12-29 12:00:00,69.86,69.86,69.64,69.75,99869.0,66.2895,66.2895,66.0807,66.1851,99869.0
2023-12-29 12:30:00,69.75,69.85,69.73,69.83,66218.0,66.1851,66.28,66.1661,66.261,66218.0
2023-12-29 13:00:00,69.84,69.84,69.63,69.67,75623.0,66.2705,66.2705,66.0712,66.1092,75623.0
2023-12-29 13:30:00,69.67,69.79,69.67,69.69,48051.0,66.1092,66.2231,66.1092,66.1282,48051.0
2023-12-29 14:00:00,69.69,69.87,69.67,69.81,64685.0,66.1282,66.299,66.1092,66.242,64685.0
2023-12-29 14:30:00,69.82,69.87,69.78,69.84,51307.0,66.2515,66.299,66.2136,66.2705,51307.0
2023-12-29 15:00:00,69.84,70.04,69.8,70.03,93498.0,66.2705,66.4603,66.2326,66.4508,93498.0
2023-12-29 15:30:00,70.03,70.21,69.94,70.14,413114.0,66.4508,66.6216,66.3654,66.5552,413114.0
2024-01-02 09:30:00,69.67,70.43,69.59,70.36,233199.0,66.1092,66.8304,66.0333,66.7639,233199.0
2024-01-02 10:00:00,70.36,70.57,70.27,70.5,154945.0,66.7639,66.9632,66.6785,66.8968,154945.0
2024-01-02 10:30:00,70.53,70.62,70.42,70.56,119172.0,66.9252,67.0106,66.8209,66.9537,119172.0
2024-01-02 11:00:00,70.55,70.56,70.29,70.29,117137.0,66.9442,66.9537,66.6975,66.6975,117137.0
2024-01-02 11:30:00,70.28,70.4,70.18,70.34,85384.0,66.688,66.8019,66.5931,66.745,85384.0
2024-01-02 12:00:00,70.34,70.55,70.27,70.54,106816.0,66.745,66.9442,66.6785,66.9347,106816.0
2024-01-02 12:30:00,70.53,70.68,70.51,70.67,96490.0,66.9252,67.0676,66.9063,67.0581,96490.0
2024-01-02 13:00:00,70.67,70.85,70.65,70.79,83338.0,67.0581,67.2289,67.0391,67.172,83338.0
2024-01-02 13:30:00,70.79,70.89,70.69,70.86,100199.0,67.172,67.2668,67.0771,67.2384,100199.0
2024-01-02 14:00:00,70.85,70.93,70.72,70.85,132566.0,67.2289,67.3048,67.1055,67.2289,132566.0
2024-01-02 14:30:00,70.85,70.96,70.76,70.92,82177.0,67.2289,67.3333,67.1435,67.2953,82177.0
2024-01-02 15:00:00,70.92,70.93,70.68,70.73,177777.0,67.2953,67.3048,67.0676,67.115,177777.0
2024-01-02 15:30:00,70.73,70.87,70.59,70.86,618098.0,67.115,67.2479,66.9822,67.2384,618098.0
2024-01-03 09:30:00,71.0,71.65,70.99,71.65,417827.0,67.3712,67.988,67.3617,67.988,417827.0
2024-01-03 10:00:00,71.63,71.98,71.53,71.7,286090.0,67.969,68.3011,67.8741,68.0354,286090.0
2024-01-03 10:30:00,71.69,71.75,71.31,71.35,190993.0,68.026,68.0829,67.6654,67.7033,190993.0
2024-01-03 11:00:00,71.36,71.53,71.32,71.32,170674.0,67.7128,67.8741,67.6749,67.6749,170674.0
2024-01-03 11:30:00,71.32,71.55,71.22,71.46,223968.0,67.6749,67.8931,67.58,67.8077,223968.0
2024-01-03 12:00:00,71.47,71.6,71.39,71.44,161484.0,67.8172,67.9406,67.7413,67.7887,161484.0
2024-01-03 12:30:00,71.44,71.64,71.4,71.53,221214.0,67.7887,67.9785,67.7508,67.8741,221214.0
2024-01-03 13:00:00,71.55,71.71,71.53,71.7,140669.0,67.8931,68.0449,67.8741,68.0354,140669.0
2024-01-03 13:30:00,71.7,71.81,71.55,71.72,102363.0,68.0354,68.1398,67.8931,68.0544,102363.0
2024-01-03 14:00:00,71.72,72.11,71.67,72.05,172244.0,68.0544,68.4245,68.007,68.3676,172244.0
2024-01-03 14:30:00,72.06,72.09,71.9,71.91,239887.0,68.377,68.4055,68.2252,68.2347,239887.0
2024-01-03 15:00:00,71.91,71.97,71.74,71.92,296730.0,68.2347,68.2916,68.0734,68.2442,296730.0
2024-01-03 15:30:00,71.92,72.3,71.83,72.24,1349547.0,68.2442,68.6048,68.1588,68.5478,1349547.0
2024-01-04 09:30:00,72.31,72.55,72.07,72.39,241443.0,68.6143,68.842,68.3865,68.6902,241443.0
2024-01-04 10:00:00,72.41,72.48,72.18,72.2,100049.0,68.7092,68.7756,68.4909,68.5099,100049.0
2024-01-04 10:30:00,72.21,72.43,72.14,72.37,115015.0,68.5194,68.7281,68.453,68.6712,115015.0
2024-01-04 11:00:00,72.38,72.52,72.3,72.51,113498.0,68.6807,68.8135,68.6048,68.804,113498.0
2024-01-04 11:30:00,72.52,72.54,72.33,72.4,94613.0,68.8135,68.8325,68.6332,68.6997,94613.0
2024-01-04 12:00:00,72.4,72.48,72.27,72.3,81706.0,68.6997,68.7756,68.5763,68.6048,81706.0
2024-01-04 12:30:00,72.25,72.3,72.13,72.17,77338.0,68.5573,68.6048,68.4435,68.4814,77338.0
2024-01-04 13:00:00,72.17,72.2,72.02,72.03,64908.0,68.4814,68.5099,68.3391,68.3486,64908.0
2024-01-04 13:30:00,72.03,72.04,71.79,71.93,100610.0,68.3486,68.3581,68.1208,68.2537,100610.0
2024-01-04 14:00:00,71.93,72.04,71.83,72.0,142389.0,68.2537,68.3581,68.1588,68.3201,142389.0
2024-01-04 14:30:00,72.01,72.12,71.96,72.01,91556.0,68.3296,68.434,68.2822,68.3296,91556.0
2024-01-04 15:00:00,72.01,72.08,71.86,71.89,161393.0,68.3296,68.396,68.1873,68.2157,161393.0
2024-01-04 15:30:00,71.88,71.92,71.58,71.72,610704.0,68.2062,68.2442,67.9216,68.0544,610704.0
2024-01-05 09:30:00,71.74,71.75,71.3,71.46,157242.0,68.0734,68.0829,67.6559,67.8077,157242.0
2024-01-05 10:00:00,71.49,71.72,71.44,71.52,1362185.0,67.8362,68.0544,67.7887,67.8646,1362185.0
2024-01-05 10:30:00,71.54,71.78,71.47,71.69,134784.0,67.8836,68.1114,67.8172,68.026,134784.0
2024-01-05 11:00:00,71.7,71.85,71.58,71.62,107641.0,68.0354,68.1778,67.9216,67.9595,107641.0
2024-01-05 11:30:00,71.61,71.62,71.25,71.32,184920.0,67.95,67.9595,67.6084,67.6749,184920.0
2024-01-05 12:00:00,71.31,71.35,71.05,71.19,96544.0,67.6654,67.7033,67.4187,67.5515,96544.0
2024-01-05 12:30:00,71.19,71.21,71.0,71.04,95832.0,67.5515,67.5705,67.3712,67.4092,95832.0
2024-01-05 13:00:00,71.03,71.03,70.71,71.0,185226.0,67.3997,67.3997,67.096,67.3712,185226.0
2024-01-05 13:30:00,71.0,71.32,70.96,71.31,175520.0,67.3712,67.6749,67.3333,67.6654,175520.0
2024-01-05 14:00:00,71.32,71.41,71.23,71.3,126235.0,67.6749,67.7603,67.5895,67.6559,126235.0
2024-01-05 14:30:00,71.29,71.33,71.06,71.1,158506.0,67.6464,67.6844,67.4282,67.4661,158506.0
2024-01-05 15:00:00,71.09,71.22,71.02,71.13,159465.0,67.4566,67.58,67.3902,67.4946,159465.0
2024-01-05 15:30:00,71.13,71.65,71.11,71.6,613599.0,67.4946,67.988,67.4756,67.9406,613599.0
2024-01-08 09:30:00,71.5,71.61,71.18,71.4,200519.0,67.8457,67.95,67.542,67.7508,200519.0
2024-01-08 10:00:00,71.35,71.53,71.27,71.42,142084.0,67.7033,67.8741,67.6274,67.7698,142084.0
2024-01-08 10:30:00,71.42,71.72,71.41,71.7,107855.0,67.7698,68.0544,67.7603,68.0354,107855.0
2024-01-08 11:00:00,71.71,71.9,71.64,71.85,133043.0,68.0449,68.2252,67.9785,68.1778,133043.0
2024-01-08 11:30:00,71.86,71.96,71.73,71.87,84356.0,68.1873,68.2822,68.0639,68.1968,84356.0
2024-01-08 12:00:00,71.89,72.03,71.87,71.95,92627.0,68.2157,68.3486,68.1968,68.2727,92627.0
2024-01-08 12:30:00,71.92,71.94,71.79,71.91,55986.0,68.2442,68.2632,68.1208,68.2347,55986.0
2024-01-08 13:00:00,71.92,71.93,71.8,71.84,91943.0,68.2442,68.2537,68.1303,68.1683,91943.0
2024-01-08 13:30:00,71.84,71.85,71.59,71.7,143596.0,68.1683,68.1778,67.9311,68.0354,143596.0
2024-01-08 14:00:00,71.7,71.78,71.56,71.7,125721.0,68.0354,68.1114,67.9026,68.0354,125721.0
2024-01-08 14:30:00,71.7,71.95,71.7,71.92,113363.0,68.0354,68.2727,68.0354,68.2442,113363.0
2024-01-08 15:00:00,71.92,71.98,71.84,71.91,138113.0,68.2442,68.3011,68.1683,68.2347,138113.0
2024-01-08 15:30:00,71.9,72.18,71.87,72.16,470590.0,68.2252,68.4909,68.1968,68.4719,470590.0
2024-01-09 09:30:00,71.7,72.01,71.33,71.76,123005.0,68.0354,68.3296,67.6844,68.0924,123005.0
2024-01-09 10:00:00,71.76,71.88,71.6,71.75,137114.0,68.0924,68.2062,67.9406,68.0829,137114.0
2024-01-09 10:30:00,71.73,71.87,71.59,71.59,183507.0,68.0639,68.1968,67.9311,67.9311,183507.0
2024-01-09 11:00:00,71.58,71.77,71.58,71.7,85825.0,67.9216,68.1019,67.9216,68.0354,85825.0
2024-01-09 11:30:00,71.71,71.86,71.64,71.76,128588.0,68.0449,68.1873,67.9785,68.0924,128588.0
2024-01-09 12:00:00,71.76,71.83,71.65,71.73,59320.0,68.0924,68.1588,67.988,68.0639,59320.0
2024-01-09 12:30:00,71.74,71.82,71.69,71.72,76354.0,68.0734,68.1493,68.026,68.0544,76354.0
2024-01-09 13:00:00,71.71,71.76,71.61,71.73,150947.0,68.0449,68.0924,67.95,68.0639,150947.0
2024-01-09 13:30:00,71.74,71.79,71.51,71.77,177950.0,68.0734,68.1208,67.8552,68.1019,177950.0
2024-01-09 14:00:00,71.78,71.9,71.76,71.78,76350.0,68.1114,68.2252,68.0924,68.1114,76350.0
2024-01-09 14:30:00,71.78,71.81,71.68,71.75,87669.0,68.1114,68.1398,68.0165,68.0829,87669.0
2024-01-09 15:00:00,71.76,71.9,71.73,71.76,77634.0,68.0924,68.2252,68.0639,68.0924,77634.0
2024-01-09 15:30:00,71.75,71.96,71.73,71.87,412326.0,68.0829,68.2822,68.0639,68.1968,412326.0
2024-01-10 09:30:00,71.99,71.99,71.66,71.88,133474.0,68.3106,68.3106,67.9975,68.2062,133474.0
2024-01-10 10:00:00,71.88,71.98,71.75,71.76,75174.0,68.2062,68.3011,68.0829,68.0924,75174.0
2024-01-10 10:30:00,71.76,71.87,71.72,71.76,63437.0,68.0924,68.1968,68.0544,68.0924,63437.0
2024-01-10 11:00:00,71.78,71.78,71.56,71.58,79123.0,68.1114,68.1114,67.9026,67.9216,79123.0
2024-01-10 11:30:00,71.58,71.6,71.41,71.48,157892.0,67.9216,67.9406,67.7603,67.8267,157892.0
2024-01-10 12:00:00,71.48,71.61,71.35,71.56,169089.0,67.8267,67.95,67.7033,67.9026,169089.0
2024-01-10 12:30:00,71.56,71.66,71.53,71.61,53483.0,67.9026,67.9975,67.8741,67.95,53483.0
2024-01-10 13:00:00,71.62,71.73,71.59,71.67,45282.0,67.9595,68.0639,67.9311,68.007,45282.0
2024-01-10 13:30:00,71.66,71.74,71.58,71.72,73144.0,67.9975,68.0734,67.9216,68.0544,73144.0
2024-01-10 14:00:00,71.72,71.78,71.6,71.78,102551.0,68.0544,68.1114,67.9406,68.1114,102551.0
2024-01-10 14:30:00,71.79,71.95,71.79,71.89,86610.0,68.1208,68.2727,68.1208,68.2157,86610.0
2024-01-10 15:00:00,71.89,71.99,71.83,71.88,152953.0,68.2157,68.3106,68.1588,68.2062,152953.0
2024-01-10 15:30:00,71.87,71.96,71.68,71.82,412937.0,68.1968,68.2822,68.0165,68.1493,412937.0
2024-01-11 09:30:00,72.0,72.0,71.56,71.58,227083.0,68.3201,68.3201,67.9026,67.9216,227083.0
2024-01-11 10:00:00,71.57,71.59,70.95,70.98,176440.0,67.9121,67.9311,67.3238,67.3522,176440.0
2024-01-11 10:30:00,70.98,71.15,70.92,70.98,125042.0,67.3522,67.5136,67.2953,67.3522,125042.0
2024-01-11 11:00:00,70.98,71.0,70.6,70.73,142762.0,67.3522,67.3712,66.9917,67.115,142762.0
2024-01-11 11:30:00,70.7,70.86,70.65,70.73,121352.0,67.0866,67.2384,67.0391,67.115,121352.0
2024-01-11 12:00:00,70.74,70.88,70.72,70.76,66798.0,67.1245,67.2574,67.1055,67.1435,66798.0
2024-01-11 12:30:00,70.76,70.89,70.71,70.74,79879.0,67.1435,67.2668,67.096,67.1245,79879.0
2024-01-11 13:00:00,70.74,70.78,70.64,70.76,95169.0,67.1245,67.1625,67.0296,67.1435,95169.0
2024-01-11 13:30:00,70.76,70.89,70.67,70.82,101344.0,67.1435,67.2668,67.0581,67.2004,101344.0
2024-01-11 14:00:00,70.83,70.94,70.81,70.91,130577.0,67.2099,67.3143,67.1909,67.2858,130577.0
2024-01-11 14:30:00,70.92,70.96,70.77,70.81,107166.0,67.2953,67.3333,67.153,67.1909,107166.0
2024-01-11 15:00:00,70.81,70.82,70.47,70.47,189331.0,67.1909,67.2004,66.8683,66.8683,189331.0
2024-01-11 15:30:00,70.46,70.7,70.42,70.59,658942.0,66.8588,67.0866,66.8209,66.9822,658942.0
2024-01-12 09:30:00,71.05,71.27,70.86,70.94,155088.0,67.4187,67.6274,67.2384,67.3143,155088.0
2024-01-12 10:00:00,70.94,70.98,70.81,70.91,112121.0,67.3143,67.3522,67.1909,67.2858,112121.0
2024-01-12 10:30:00,70.93,71.01,70.86,70.94,102005.0,67.3048,67.3807,67.2384,67.3143,102005.0
2024-01-12 11:00:00,70.95,71.13,70.94,71.1,76920.0,67.3238,67.4946,67.3143,67.4661,76920.0
2024-01-12 11:30:00,71.1,71.25,71.04,71.17,86352.0,67.4661,67.6084,67.4092,67.5325,86352.0
2024-01-12 12:00:00,71.17,71.38,71.17,71.37,147542.0,67.5325,67.7318,67.5325,67.7223,147542.0
2024-01-12 12:30:00,71.36,71.45,71.29,71.33,64011.0,67.7128,67.7982,67.6464,67.6844,64011.0
2024-01-12 13:00:00,71.33,71.49,71.33,71.47,103960.0,67.6844,67.8362,67.6844,67.8172,103960.0
2024-01-12 13:30:00,71.47,71.48,71.38,71.39,65584.0,67.8172,67.8267,67.7318,67.7413,65584.0
2024-01-12 14:00:00,71.39,71.43,71.3,71.38,62412.0,67.7413,67.7792,67.6559,67.7318,62412.0
2024-01-12 14:30:00,71.38,71.38,71.21,71.31,126861.0,67.7318,67.7318,67.5705,67.6654,126861.0
2024-01-12 15:00:00,71.3,71.36,71.19,71.26,125357.0,67.6559,67.7128,67.5515,67.6179,125357.0
2024-01-12 15:30:00,71.26,71.57,71.22,71.42,622720.0,67.6179,67.9121,67.58,67.7698,622720.0
2024-01-16 09:30:00,71.1,71.1,70.82,70.95,180721.0,67.4661,67.4661,67.2004,67.3238,180721.0
2024-01-16 10:00:00,70.96,71.09,70.82,70.91,133409.0,67.3333,67.4566,67.2004,67.2858,133409.0
2024-01-16 10:30:00,70.92,71.03,70.78,70.79,107912.0,67.2953,67.3997,67.1625,67.172,107912.0
2024-01-16 11:00:00,70.8,70.95,70.59,70.87,156989.0,67.1814,67.3238,66.9822,67.2479,156989.0
2024-01-16 11:30:00,70.88,71.02,70.87,71.0,117859.0,67.2574,67.3902,67.2479,67.3712,117859.0
2024-01-16 12:00:00,71.01,71.09,70.88,70.9,134263.0,67.3807,67.4566,67.2574,67.2763,134263.0
2024-01-16 12:30:00,70.89,70.91,70.65,70.68,85267.0,67.2668,67.2858,67.0391,67.0676,85267.0
2024-01-16 13:00:00,70.69,70.84,70.67,70.79,82099.0,67.0771,67.2194,67.0581,67.172,82099.0
2024-01-16 13:30:00,70.8,70.84,70.64,70.65,100813.0,67.1814,67.2194,67.0296,67.0391,100813.0
2024-01-16 14:00:00,70.65,70.65,70.49,70.49,154636.0,67.0391,67.0391,66.8873,66.8873,154636.0
2024-01-16 14:30:00,70.48,70.56,70.41,70.5,85057.0,66.8778,66.9537,66.8114,66.8968,85057.0
2024-01-16 15:00:00,70.5,70.51,70.32,70.36,156254.0,66.8968,66.9063,66.726,66.7639,156254.0
2024-01-16 15:30:00,70.36,70.39,70.18,70.32,433521.0,66.7639,66.7924,66.5931,66.726,433521.0
2024-01-17 09:30:00,70.0,70.75,69.71,70.73,181884.0,66.4223,67.134,66.1472,67.115,181884.0
2024-01-17 10:00:00,70.71,70.89,70.47,70.51,169322.0,67.096,67.2668,66.8683,66.9063,169322.0
2024-01-17 10:30:00,70.5,70.54,70.33,70.5,190779.0,66.8968,66.9347,66.7355,66.8968,190779.0
2024-01-17 11:00:00,70.48,70.54,70.14,70.15,195179.0,66.8778,66.9347,66.5552,66.5647,195179.0
2024-01-17 11:30:00,70.13,70.13,69.73,69.73,143399.0,66.5457,66.5457,66.1661,66.1661,143399.0
2024-01-17 12:00:00,69.73,69.86,69.62,69.66,138740.0,66.1661,66.2895,66.0618,66.0997,138740.0
2024-01-17 12:30:00,69.66,69.71,69.35,69.41,154661.0,66.0997,66.1472,65.8056,65.8625,154661.0
2024-01-17 13:00:00,69.4,69.45,69.11,69.14,131886.0,65.853,65.9004,65.5778,65.6063,131886.0
2024-01-17 13:30:00,69.14,69.29,69.1,69.23,182685.0,65.6063,65.7486,65.5683,65.6917,182685.0
2024-01-17 14:00:00,69.23,69.46,69.23,69.39,113275.0,65.6917,65.9099,65.6917,65.8435,113275.0
2024-01-17 14:30:00,69.39,69.51,69.31,69.34,93156.0,65.8435,65.9574,65.7676,65.7961,93156.0
2024-01-17 15:00:00,69.34,69.37,69.26,69.35,138179.0,65.7961,65.8245,65.7202,65.8056,138179.0
2024-01-17 15:30:00,69.36,69.63,69.32,69.62,484006.0,65.815,66.0712,65.7771,66.0618,484006.0
2024-01-18 09:30:00,69.31,69.47,69.09,69.15,241223.0,65.7676,65.9194,65.5588,65.6158,241223.0
2024-01-18 10:00:00,69.14,69.23,68.79,68.93,281551.0,65.6063,65.6917,65.2742,65.407,281551.0
2024-01-18 10:30:00,68.95,69.04,68.81,68.84,168476.0,65.426,65.5114,65.2932,65.3216,168476.0
2024-01-18 11:00:00,68.83,68.83,68.5,68.7,176600.0,65.3121,65.3121,64.999,65.1888,176600.0
2024-01-18 11:30:00,68.7,68.85,68.67,68.79,131934.0,65.1888,65.3311,65.1603,65.2742,131934.0
2024-01-18 12:00:00,68.79,68.82,68.65,68.67,114253.0,65.2742,65.3026,65.1413,65.1603,114253.0
2024-01-18 12:30:00,68.67,68.72,68.52,68.6,108737.0,65.1603,65.2078,65.018,65.0939,108737.0
2024-01-18 13:00:00,68.61,68.67,68.53,68.61,91343.0,65.1034,65.1603,65.0275,65.1034,91343.0
2024-01-18 13:30:00,68.6,68.74,68.59,68.64,91974.0,65.0939,65.2267,65.0844,65.1318,91974.0
2024-01-18 14:00:00,68.64,68.72,68.56,68.57,104864.0,65.1318,65.2078,65.0559,65.0654,104864.0
2024-01-18 14:30:00,68.58,68.65,68.45,68.55,146105.0,65.0749,65.1413,64.9516,65.0464,146105.0
2024-01-18 15:00:00,68.56,68.82,68.51,68.82,122460.0,65.0559,65.3026,65.0085,65.3026,122460.0
2024-01-18 15:30:00,68.82,68.9,68.73,68.76,445196.0,65.3026,65.3786,65.2172,65.2457,445196.0
2024-01-19 09:30:00,68.91,69.04,68.45,68.67,511795.0,65.388,65.5114,64.9516,65.1603,511795.0
2024-01-19 10:00:00,68.7,68.85,68.51,68.63,372155.0,65.1888,65.3311,65.0085,65.1224,372155.0
2024-01-19 10:30:00,68.64,68.71,68.51,68.6,134566.0,65.1318,65.1983,65.0085,65.0939,134566.0
2024-01-19 11:00:00,68.61,68.79,68.57,68.77,86012.0,65.1034,65.2742,65.0654,65.2552,86012.0
2024-01-19 11:30:00,68.76,68.8,68.51,68.62,151405.0,65.2457,65.2837,65.0085,65.1129,151405.0
2024-01-19 12:00:00,68.61,68.67,68.49,68.64,83579.0,65.1034,65.1603,64.9895,65.1318,83579.0
2024-01-19 12:30:00,68.64,68.75,68.52,68.67,149710.0,65.1318,65.2362,65.018,65.1603,149710.0
2024-01-19 13:00:00,68.67,68.79,68.6,68.75,80484.0,65.1603,65.2742,65.0939,65.2362,80484.0
2024-01-19 13:30:00,68.77,68.88,68.68,68.88,150081.0,65.2552,65.3596,65.1698,65.3596,150081.0
2024-01-19 14:00:00,68.88,69.05,68.84,68.91,254559.0,65.3596,65.5209,65.3216,65.388,254559.0
2024-01-19 14:30:00,68.92,69.05,68.84,68.91,227301.0,65.3975,65.5209,65.3216,65.388,227301.0
2024-01-19 15:00:00,68.9,69.26,68.9,69.22,448031.0,65.3786,65.7202,65.3786,65.6822,448031.0
2024-01-19 15:30:00,69.22,69.33,68.88,68.97,697070.0,65.6822,65.7866,65.3596,65.445,697070.0
2024-01-22 09:30:00,68.94,69.35,68.76,69.1,210409.0,65.4165,65.8056,65.2457,65.5683,210409.0
2024-01-22 10:00:00,69.1,69.14,68.69,68.93,116807.0,65.5683,65.6063,65.1793,65.407,116807.0
2024-01-22 10:30:00,68.95,69.01,68.66,68.68,145376.0,65.426,65.4829,65.1508,65.1698,145376.0
2024-01-22 11:00:00,68.7,68.7,68.29,68.3,164127.0,65.1888,65.1888,64.7997,64.8092,164127.0
2024-01-22 11:30:00,68.28,68.42,68.09,68.36,324374.0,64.7902,64.9231,64.6099,64.8662,324374.0
2024-01-22 12:00:00,68.38,68.55,68.37,68.49,115730.0,64.8851,65.0464,64.8756,64.9895,115730.0
2024-01-22 12:30:00,68.48,68.51,68.37,68.43,82595.0,64.98,65.0085,64.8756,64.9326,82595.0
2024-01-22 13:00:00,68.46,68.61,68.42,68.47,162174.0,64.961,65.1034,64.9231,64.9705,162174.0
2024-01-22 13:30:00,68.49,68.63,68.41,68.61,109008.0,64.9895,65.1224,64.9136,65.1034,109008.0
2024-01-22 14:00:00,68.61,68.66,68.5,68.61,122479.0,65.1034,65.1508,64.999,65.1034,122479.0
2024-01-22 14:30:00,68.61,68.76,68.53,68.75,132978.0,65.1034,65.2457,65.0275,65.2362,132978.0
2024-01-22 15:00:00,68.76,68.83,68.69,68.75,202886.0,65.2457,65.3121,65.1793,65.2362,202886.0
2024-01-22 15:30:00,68.75,68.88,68.69,68.82,546321.0,65.2362,65.3596,65.1793,65.3026,546321.0
2024-01-23 09:30:00,68.76,68.95,68.46,68.61,173875.0,65.2457,65.426,64.961,65.1034,173875.0
2024-01-23 10:00:00,68.61,68.88,68.58,68.73,208421.0,65.1034,65.3596,65.0749,65.2172,208421.0
2024-01-23 10:30:00,68.73,68.74,68.62,68.64,191700.0,65.2172,65.2267,65.1129,65.1318,191700.0
2024-01-23 11:00:00,68.62,68.73,68.51,68.7,228377.0,65.1129,65.2172,65.0085,65.1888,228377.0
2024-01-23 11:30:00,68.69,68.84,68.68,68.75,164406.0,65.1793,65.3216,65.1698,65.2362,164406.0
2024-01-23 12:00:00,68.75,68.85,68.71,68.72,448320.0,65.2362,65.3311,65.1983,65.2078,448320.0
2024-01-23 12:30:00,68.71,68.79,68.68,68.69,97272.0,65.1983,65.2742,65.1698,65.1793,97272.0
2024-01-23 13:00:00,68.68,68.73,68.62,68.67,121647.0,65.1698,65.2172,65.1129,65.1603,121647.0
2024-01-23 13:30:00,68.67,68.74,68.64,68.69,128907.0,65.1603,65.2267,65.1318,65.1793,128907.0
2024-01-23 14:00:00,68.69,68.73,68.64,68.67,118395.0,65.1793,65.2172,65.1318,65.1603,118395.0
2024-01-23 14:30:00,68.67,68.9,68.65,68.87,361373.0,65.1603,65.3786,65.1413,65.3501,361373.0
2024-01-23 15:00:00,68.87,68.92,68.67,68.69,485261.0,65.3501,65.3975,65.1603,65.1793,485261.0
2024-01-23 15:30:00,68.68,68.85,68.58,68.82,1347524.0,65.1698,65.3311,65.0749,65.3026,1347524.0
2024-01-24 09:30:00,69.22,69.38,68.9,69.15,376619.0,65.6822,65.834,65.3786,65.6158,376619.0
2024-01-24 10:00:00,69.17,69.41,68.73,68.75,378057.0,65.6348,65.8625,65.2172,65.2362,378057.0
2024-01-24 10:30:00,68.75,68.78,68.31,68.33,294236.0,65.2362,65.2647,64.8187,64.8377,294236.0
2024-01-24 11:00:00,68.35,68.55,68.3,68.34,450258.0,64.8567,65.0464,64.8092,64.8472,450258.0
2024-01-24 11:30:00,68.33,68.4,68.08,68.16,122374.0,64.8377,64.9041,64.6005,64.6764,122374.0
2024-01-24 12:00:00,68.16,68.24,67.9,67.95,205369.0,64.6764,64.7523,64.4297,64.4771,205369.0
2024-01-24 12:30:00,67.94,68.11,67.91,68.07,239973.0,64.4676,64.6289,64.4391,64.591,239973.0
2024-01-24 13:00:00,68.08,68.08,67.79,67.86,146347.0,64.6005,64.6005,64.3253,64.3917,146347.0
2024-01-24 13:30:00,67.85,68.0,67.7,67.92,268393.0,64.3822,64.5245,64.2399,64.4486,268393.0
2024-01-24 14:00:00,67.93,68.2,67.91,68.13,109858.0,64.4581,64.7143,64.4391,64.6479,109858.0
2024-01-24 14:30:00,68.13,68.17,68.0,68.11,244584.0,64.6479,64.6859,64.5245,64.6289,244584.0
2024-01-24 15:00:00,68.1,68.14,67.98,68.07,361307.0,64.6194,64.6574,64.5056,64.591,361307.0
2024-01-24 15:30:00,68.08,68.24,68.03,68.21,1371108.0,64.6005,64.7523,64.553,64.7238,1371108.0
2024-01-25 09:30:00,68.84,69.09,68.61,68.93,226637.0,65.3216,65.5588,65.1034,65.407,226637.0
2024-01-25 10:00:00,68.93,69.01,68.4,68.45,163569.0,65.407,65.4829,64.9041,64.9516,163569.0
2024-01-25 10:30:00,68.46,68.54,68.28,68.52,164709.0,64.961,65.037,64.7902,65.018,164709.0
2024-01-25 11:00:00,68.52,68.65,68.41,68.6,133074.0,65.018,65.1413,64.9136,65.0939,133074.0
2024-01-25 11:30:00,68.61,68.71,68.54,68.55,114638.0,65.1034,65.1983,65.037,65.0464,114638.0
2024-01-25 12:00:00,68.55,68.58,68.46,68.57,136859.0,65.0464,65.0749,64.961,65.0654,136859.0
2024-01-25 12:30:00,68.57,68.61,68.44,68.59,138314.0,65.0654,65.1034,64.9421,65.0844,138314.0
2024-01-25 13:00:00,68.59,68.91,68.59,68.76,112676.0,65.0844,65.388,65.0844,65.2457,112676.0
2024-01-25 13:30:00,68.75,68.99,68.75,68.98,116575.0,65.2362,65.464,65.2362,65.4545,116575.0
2024-01-25 14:00:00,68.99,69.08,68.92,68.97,161424.0,65.464,65.5494,65.3975,65.445,161424.0
2024-01-25 14:30:00,68.98,69.01,68.82,68.97,131379.0,65.4545,65.4829,65.3026,65.445,131379.0
2024-01-25 15:00:00,68.97,69.02,68.84,68.98,321292.0,65.445,65.4924,65.3216,65.4545,321292.0
2024-01-25 15:30:00,68.99,69.26,68.97,69.24,781951.0,65.464,65.7202,65.445,65.7012,781951.0
2024-01-26 09:30:00,69.24,69.44,68.96,69.07,298092.0,65.7012,65.891,65.4355,65.5399,298092.0
2024-01-26 10:00:00,69.04,69.09,68.92,68.95,177407.0,65.5114,65.5588,65.3975,65.426,177407.0
2024-01-26 10:30:00,68.95,69.14,68.94,69.05,341571.0,65.426,65.6063,65.4165,65.5209,341571.0
2024-01-26 11:00:00,69.05,69.15,69.0,69.11,166108.0,65.5209,65.6158,65.4734,65.5778,166108.0
2024-01-26 11:30:00,69.11,69.24,69.08,69.19,105030.0,65.5778,65.7012,65.5494,65.6537,105030.0
2024-01-26 12:00:00,69.18,69.2,68.98,69.1,316719.0,65.6442,65.6632,65.4545,65.5683,316719.0
2024-01-26 12:30:00,69.09,69.13,68.86,68.9,188899.0,65.5588,65.5968,65.3406,65.3786,188899.0
2024-01-26 13:00:00,68.9,68.9,68.67,68.73,397977.0,65.3786,65.3786,65.1603,65.2172,397977.0
2024-01-26 13:30:00,68.73,68.79,68.62,68.75,314432.0,65.2172,65.2742,65.1129,65.2362,314432.0
2024-01-26 14:00:00,68.75,68.76,68.59,68.62,191770.0,65.2362,65.2457,65.0844,65.1129,191770.0
2024-01-26 14:30:00,68.62,68.77,68.6,68.76,317045.0,65.1129,65.2552,65.0939,65.2457,317045.0
2024-01-26 15:00:00,68.76,68.89,68.69,68.88,228802.0,65.2457,65.3691,65.1793,65.3596,228802.0
2024-01-26 15:30:00,68.88,69.15,68.88,69.1,1007964.0,65.3596,65.6158,65.3596,65.5683,1007964.0
2024-01-29 09:30:00,69.15,69.21,68.68,68.91,262960.0,65.6158,65.6727,65.1698,65.388,262960.0
2024-01-29 10:00:00,68.91,68.98,68.73,68.79,217945.0,65.388,65.4545,65.2172,65.2742,217945.0
2024-01-29 10:30:00,68.79,68.91,68.76,68.87,290421.0,65.2742,65.388,65.2457,65.3501,290421.0
2024-01-29 11:00:00,68.88,69.04,68.86,69.03,245681.0,65.3596,65.5114,65.3406,65.5019,245681.0
2024-01-29 11:30:00,69.03,69.11,68.98,69.05,256779.0,65.5019,65.5778,65.4545,65.5209,256779.0
2024-01-29 12:00:00,69.04,69.16,68.99,69.09,282394.0,65.5114,65.6253,65.464,65.5588,282394.0
2024-01-29 12:30:00,69.09,69.22,69.03,69.08,194418.0,65.5588,65.6822,65.5019,65.5494,194418.0
2024-01-29 13:00:00,69.08,69.08,69.01,69.06,127713.0,65.5494,65.5494,65.4829,65.5304,127713.0
2024-01-29 13:30:00,69.06,69.08,68.99,68.99,142590.0,65.5304,65.5494,65.464,65.464,142590.0
2024-01-29 14:00:00,68.99,69.08,68.97,69.03,100319.0,65.464,65.5494,65.445,65.5019,100319.0
2024-01-29 14:30:00,69.03,69.06,68.96,69.0,234655.0,65.5019,65.5304,65.4355,65.4734,234655.0
2024-01-29 15:00:00,69.01,69.29,69.0,69.19,197116.0,65.4829,65.7486,65.4734,65.6537,197116.0
2024-01-29 15:30:00,69.19,69.23,69.14,69.18,867483.0,65.6537,65.6917,65.6063,65.6442,867483.0
2024-01-30 09:30:00,69.11,69.27,68.84,69.23,428585.0,65.5778,65.7296,65.3216,65.6917,428585.0
2024-01-30 10:00:00,69.22,69.23,68.78,68.78,477617.0,65.6822,65.6917,65.2647,65.2647,477617.0
2024-01-30 10:30:00,68.8,68.97,68.7,68.87,178841.0,65.2837,65.445,65.1888,65.3501,178841.0
2024-01-30 11:00:00,68.86,69.06,68.84,68.97,145005.0,65.3406,65.5304,65.3216,65.445,145005.0
2024-01-30 11:30:00,68.97,69.04,68.89,69.02,129494.0,65.445,65.5114,65.3691,65.4924,129494.0
2024-01-30 12:00:00,69.01,69.1,68.99,69.03,135175.0,65.4829,65.5683,65.464,65.5019,135175.0
2024-01-30 12:30:00,69.03,69.06,68.96,69.02,111290.0,65.5019,65.5304,65.4355,65.4924,111290.0
2024-01-30 13:00:00,69.01,69.18,68.99,69.08,160661.0,65.4829,65.6442,65.464,65.5494,160661.0
2024-01-30 13:30:00,69.09,69.35,69.06,69.3,157226.0,65.5588,65.8056,65.5304,65.7581,157226.0
2024-01-30 14:00:00,69.31,69.58,69.31,69.48,178583.0,65.7676,66.0238,65.7676,65.9289,178583.0
2024-01-30 14:30:00,69.48,69.49,69.34,69.36,140804.0,65.9289,65.9384,65.7961,65.815,140804.0
2024-01-30 15:00:00,69.35,69.35,69.07,69.15,240089.0,65.8056,65.8056,65.5399,65.6158,240089.0
2024-01-30 15:30:00,69.15,69.29,69.11,69.25,654275.0,65.6158,65.7486,65.5778,65.7107,654275.0
2024-01-31 09:30:00,70.0,70.09,69.62,69.9,436515.0,66.4223,66.5077,66.0618,66.3274,436515.0
2024-01-31 10:00:00,69.9,70.15,69.82,70.14,354852.0,66.3274,66.5647,66.2515,66.5552,354852.0
2024-01-31 10:30:00,70.13,70.33,70.09,70.24,227041.0,66.5457,66.7355,66.5077,66.6501,227041.0
2024-01-31 11:00:00,70.25,70.25,69.95,69.95,142827.0,66.6596,66.6596,66.3749,66.3749,142827.0
2024-01-31 11:30:00,69.95,70.11,69.9,70.08,135063.0,66.3749,66.5267,66.3274,66.4982,135063.0
2024-01-31 12:00:00,70.06,70.11,70.01,70.06,159623.0,66.4793,66.5267,66.4318,66.4793,159623.0
2024-01-31 12:30:00,70.05,70.07,69.95,69.98,144742.0,66.4698,66.4888,66.3749,66.4034,144742.0
2024-01-31 13:00:00,69.98,69.98,69.83,69.9,123807.0,66.4034,66.4034,66.261,66.3274,123807.0
2024-01-31 13:30:00,69.91,69.99,69.84,69.85,133250.0,66.3369,66.4128,66.2705,66.28,133250.0
2024-01-31 14:00:00,69.88,69.98,69.53,69.55,222309.0,66.3085,66.4034,65.9764,65.9953,222309.0
2024-01-31 14:30:00,69.55,69.78,69.36,69.39,263395.0,65.9953,66.2136,65.815,65.8435,263395.0
2024-01-31 15:00:00,69.39,69.5,69.07,69.29,329597.0,65.8435,65.9479,65.5399,65.7486,329597.0
2024-01-31 15:30:00,69.29,69.69,69.27,69.51,928564.0,65.7486,66.1282,65.7296,65.9574,928564.0
2024-02-01 09:30:00,69.1,69.39,68.79,69.33,334441.0,65.5683,65.8435,65.2742,65.7866,334441.0
2024-02-01 10:00:00,69.32,69.63,69.15,69.6,178813.0,65.7771,66.0712,65.6158,66.0428,178813.0
2024-02-01 10:30:00,69.59,69.9,69.58,69.69,153636.0,66.0333,66.3274,66.0238,66.1282,153636.0
2024-02-01 11:00:00,69.7,69.85,69.64,69.85,136910.0,66.1377,66.28,66.0807,66.28,136910.0
2024-02-01 11:30:00,69.85,70.19,69.84,70.09,167066.0,66.28,66.6026,66.2705,66.5077,167066.0
2024-02-01 12:00:00,70.1,70.27,69.98,70.06,201295.0,66.5172,66.6785,66.4034,66.4793,201295.0
2024-02-01 12:30:00,70.06,70.29,69.97,70.2,257129.0,66.4793,66.6975,66.3939,66.6121,257129.0
2024-02-01 13:00:00,70.2,70.24,70.1,70.21,155016.0,66.6121,66.6501,66.5172,66.6216,155016.0
2024-02-01 13:30:00,70.22,70.39,70.21,70.3,158828.0,66.6311,66.7924,66.6216,66.707,158828.0
2024-02-01 14:00:00,70.31,70.34,70.11,70.12,180216.0,66.7165,66.745,66.5267,66.5362,180216.0
2024-02-01 14:30:00,70.13,70.15,69.93,70.0,184829.0,66.5457,66.5647,66.3559,66.4223,184829.0
2024-02-01 15:00:00,70.03,70.17,69.94,70.16,214706.0,66.4508,66.5836,66.3654,66.5742,214706.0
2024-02-01 15:30:00,70.17,70.53,70.12,70.49,794900.0,66.5836,66.9252,66.5362,66.8873,794900.0
2024-02-02 09:30:00,69.82,69.96,68.64,68.92,442578.0,66.2515,66.3844,65.1318,65.3975,442578.0
2024-02-02 10:00:00,68.93,68.96,68.48,68.71,285274.0,65.407,65.4355,64.98,65.1983,285274.0
2024-02-02 10:30:00,68.73,68.83,68.54,68.73,243235.0,65.2172,65.3121,65.037,65.2172,243235.0
2024-02-02 11:00:00,68.73,68.78,68.49,68.6,181809.0,65.2172,65.2647,64.9895,65.0939,181809.0
2024-02-02 11:30:00,68.62,68.75,68.41,68.48,147767.0,65.1129,65.2362,64.9136,64.98,147767.0
2024-02-02 12:00:00,68.48,68.49,68.04,68.11,272514.0,64.98,64.9895,64.5625,64.6289,272514.0
2024-02-02 12:30:00,68.1,68.21,67.95,68.2,243239.0,64.6194,64.7238,64.4771,64.7143,243239.0
2024-02-02 13:00:00,68.2,68.45,68.18,68.36,148214.0,64.7143,64.9516,64.6953,64.8662,148214.0
2024-02-02 13:30:00,68.37,68.56,68.31,68.48,112510.0,64.8756,65.0559,64.8187,64.98,112510.0
2024-02-02 14:00:00,68.48,68.73,68.48,68.7,178309.0,64.98,65.2172,64.98,65.1888,178309.0
2024-02-02 14:30:00,68.71,68.96,68.7,68.96,169020.0,65.1983,65.4355,65.1888,65.4355,169020.0
2024-02-02 15:00:00,68.96,69.24,68.95,69.23,331088.0,65.4355,65.7012,65.426,65.6917,331088.0
2024-02-02 15:30:00,69.23,69.24,68.57,68.65,1075536.0,65.6917,65.7012,65.0654,65.1413,1075536.0
2024-02-05 09:30:00,68.3,68.34,67.6,68.0,429794.0,64.8092,64.8472,64.145,64.5245,429794.0
2024-02-05 10:00:00,67.99,68.06,67.64,67.81,182545.0,64.5151,64.5815,64.1829,64.3443,182545.0
2024-02-05 10:30:00,67.81,67.93,67.66,67.93,204100.0,64.3443,64.4581,64.2019,64.4581,204100.0
2024-02-05 11:00:00,67.93,68.15,67.89,68.14,115501.0,64.4581,64.6669,64.4202,64.6574,115501.0
2024-02-05 11:30:00,68.15,68.17,68.01,68.04,113979.0,64.6669,64.6859,64.534,64.5625,113979.0
2024-02-05 12:00:00,68.03,68.06,67.88,67.89,98087.0,64.553,64.5815,64.4107,64.4202,98087.0
2024-02-05 12:30:00,67.89,67.93,67.83,67.88,73963.0,64.4202,64.4581,64.3632,64.4107,73963.0
2024-02-05 13:00:00,67.89,67.89,67.75,67.77,92506.0,64.4202,64.4202,64.2873,64.3063,92506.0
2024-02-05 13:30:00,67.77,67.8,67.69,67.76,129832.0,64.3063,64.3348,64.2304,64.2968,129832.0
2024-02-05 14:00:00,67.76,67.76,67.55,67.63,127017.0,64.2968,64.2968,64.0975,64.1735,127017.0
2024-02-05 14:30:00,67.62,67.77,67.58,67.69,142030.0,64.164,64.3063,64.126,64.2304,142030.0
2024-02-05 15:00:00,67.68,67.92,67.64,67.89,186172.0,64.2209,64.4486,64.1829,64.4202,186172.0
2024-02-05 15:30:00,67.9,68.03,67.07,67.19,941061.0,64.4297,64.553,63.6421,63.7559,941061.0
2024-02-06 09:30:00,67.08,67.18,66.94,66.98,207501.0,63.6516,63.7465,63.5187,63.5567,207501.0
2024-02-06 10:00:00,67.0,67.26,66.96,67.18,158306.0,63.5757,63.8224,63.5377,63.7465,158306.0
2024-02-06 10:30:00,67.18,67.41,67.18,67.28,179816.0,63.7465,63.9647,63.7465,63.8413,179816.0
2024-02-06 11:00:00,67.28,67.45,67.17,67.39,87722.0,63.8413,64.0027,63.737,63.9457,87722.0
2024-02-06 11:30:00,67.38,67.43,67.17,67.4,93041.0,63.9362,63.9837,63.737,63.9552,93041.0
2024-02-06 12:00:00,67.4,67.58,67.38,67.56,95049.0,63.9552,64.126,63.9362,64.107,95049.0
2024-02-06 12:30:00,67.56,67.56,67.41,67.5,71590.0,64.107,64.107,63.9647,64.0501,71590.0
2024-02-06 13:00:00,67.5,67.58,67.39,67.45,87121.0,64.0501,64.126,63.9457,64.0027,87121.0
2024-02-06 13:30:00,67.45,67.56,67.41,67.56,88398.0,64.0027,64.107,63.9647,64.107,88398.0
2024-02-06 14:00:00,67.56,67.68,67.42,67.56,135247.0,64.107,64.2209,63.9742,64.107,135247.0
2024-02-06 14:30:00,67.56,67.57,67.39,67.52,134614.0,64.107,64.1165,63.9457,64.0691,134614.0
2024-02-06 15:00:00,67.51,67.61,67.47,67.58,145691.0,64.0596,64.1545,64.0216,64.126,145691.0
2024-02-06 15:30:00,67.58,67.64,67.38,67.39,569879.0,64.126,64.1829,63.9362,63.9457,569879.0
2024-02-07 09:30:00,67.54,67.77,67.14,67.16,229068.0,64.0881,64.3063,63.7085,63.7275,229068.0
2024-02-07 10:00:00,67.14,67.4,67.02,67.36,233316.0,63.7085,63.9552,63.5946,63.9173,233316.0
2024-02-07 10:30:00,67.37,67.42,67.14,67.32,210406.0,63.9267,63.9742,63.7085,63.8793,210406.0
2024-02-07 11:00:00,67.33,67.41,67.16,67.22,135989.0,63.8888,63.9647,63.7275,63.7844,135989.0
2024-02-07 11:30:00,67.23,67.44,67.23,67.44,92586.0,63.7939,63.9932,63.7939,63.9932,92586.0
2024-02-07 12:00:00,67.45,67.46,67.27,67.28,100551.0,64.0027,64.0121,63.8319,63.8413,100551.0
2024-02-07 12:30:00,67.28,67.31,67.22,67.23,97247.0,63.8413,63.8698,63.7844,63.7939,97247.0
2024-02-07 13:00:00,67.23,67.37,67.18,67.2,156973.0,63.7939,63.9267,63.7465,63.7654,156973.0
2024-02-07 13:30:00,67.2,67.25,67.12,67.18,117552.0,63.7654,63.8129,63.6895,63.7465,117552.0
2024-02-07 14:00:00,67.19,67.25,67.13,67.19,130258.0,63.7559,63.8129,63.699,63.7559,130258.0
2024-02-07 14:30:00,67.19,67.31,67.16,67.28,139313.0,63.7559,63.8698,63.7275,63.8413,139313.0
2024-02-07 15:00:00,67.28,67.33,67.11,67.12,254573.0,63.8413,63.8888,63.68,63.6895,254573.0
2024-02-07 15:30:00,67.12,67.13,66.8,66.95,886368.0,63.6895,63.699,63.3859,63.5282,886368.0
2024-02-08 09:30:00,66.61,67.01,66.52,66.84,188665.0,63.2056,63.5851,63.1202,63.4238,188665.0
2024-02-08 10:00:00,66.84,67.02,66.82,67.01,114725.0,63.4238,63.5946,63.4049,63.5851,114725.0
2024-02-08 10:30:00,66.99,67.03,66.75,66.87,133721.0,63.5662,63.6041,63.3384,63.4523,133721.0
2024-02-08 11:00:00,66.87,66.88,66.61,66.63,101553.0,63.4523,63.4618,63.2056,63.2246,101553.0
2024-02-08 11:30:00,66.62,66.68,66.55,66.67,106589.0,63.2151,63.272,63.1487,63.2625,106589.0
2024-02-08 12:00:00,66.67,66.67,66.44,66.53,164023.0,63.2625,63.2625,63.0443,63.1297,164023.0
2024-02-08 12:30:00,66.53,66.74,66.51,66.53,157001.0,63.1297,63.3289,63.1107,63.1297,157001.0
2024-02-08 13:00:00,66.53,66.72,66.42,66.45,171509.0,63.1297,63.31,63.0253,63.0538,171509.0
2024-02-08 13:30:00,66.45,66.45,66.35,66.44,239275.0,63.0538,63.0538,62.9589,63.0443,239275.0
2024-02-08 14:00:00,66.44,66.66,66.42,66.57,141550.0,63.0443,63.253,63.0253,63.1676,141550.0
2024-02-08 14:30:00,66.58,66.63,66.54,66.59,137224.0,63.1771,63.2246,63.1392,63.1866,137224.0
2024-02-08 15:00:00,66.6,66.62,66.43,66.58,160195.0,63.1961,63.2151,63.0348,63.1771,160195.0
2024-02-08 15:30:00,66.58,67.01,66.56,66.94,607245.0,63.1771,63.5851,63.1581,63.5187,607245.0
2024-02-09 09:30:00,66.63,67.2,66.61,66.84,167765.0,63.2246,63.7654,63.2056,63.4238,167765.0
2024-02-09 10:00:00,66.83,67.09,66.62,66.75,182935.0,63.4143,63.6611,63.2151,63.3384,182935.0
2024-02-09 10:30:00,66.73,66.78,66.57,66.7,127552.0,63.3195,63.3669,63.1676,63.291,127552.0
2024-02-09 11:00:00,66.7,66.78,66.64,66.7,91900.0,63.291,63.3669,63.2341,63.291,91900.0
2024-02-09 11:30:00,66.7,66.76,66.52,66.53,107451.0,63.291,63.3479,63.1202,63.1297,107451.0
2024-02-09 12:00:00,66.55,66.84,66.5,66.8,176566.0,63.1487,63.4238,63.1012,63.3859,176566.0
2024-02-09 12:30:00,66.82,66.84,66.69,66.73,219247.0,63.4049,63.4238,63.2815,63.3195,219247.0
2024-02-09 13:00:00,66.73,66.75,66.58,66.62,109717.0,63.3195,63.3384,63.1771,63.2151,109717.0
2024-02-09 13:30:00,66.62,66.65,66.53,66.61,88618.0,63.2151,63.2435,63.1297,63.2056,88618.0
2024-02-09 14:00:00,66.61,66.72,66.58,66.7,80325.0,63.2056,63.31,63.1771,63.291,80325.0
2024-02-09 14:30:00,66.7,66.92,66.67,66.91,191053.0,63.291,63.4997,63.2625,63.4903,191053.0
2024-02-09 15:00:00,66.92,67.02,66.86,67.02,282883.0,63.4997,63.5946,63.4428,63.5946,282883.0
2024-02-09 15:30:00,67.01,67.06,66.86,66.91,845201.0,63.5851,63.6326,63.4428,63.4903,845201.0
2024-02-12 09:30:00,66.94,67.02,66.63,66.72,272748.0,63.5187,63.5946,63.2246,63.31,272748.0
2024-02-12 10:00:00,66.72,66.94,66.63,66.88,178572.0,63.31,63.5187,63.2246,63.4618,178572.0
2024-02-12 10:30:00,66.9,67.03,66.77,66.89,218199.0,63.4808,63.6041,63.3574,63.4713,218199.0
2024-02-12 11:00:00,66.88,67.4,66.85,67.39,175218.0,63.4618,63.9552,63.4333,63.9457,175218.0
2024-02-12 11:30:00,67.4,67.68,67.37,67.67,138634.0,63.9552,64.2209,63.9267,64.2114,138634.0
2024-02-12 12:00:00,67.67,67.75,67.57,67.69,185009.0,64.2114,64.2873,64.1165,64.2304,185009.0
2024-02-12 12:30:00,67.7,67.71,67.59,67.7,139822.0,64.2399,64.2494,64.1355,64.2399,139822.0
2024-02-12 13:00:00,67.7,67.9,67.7,67.9,205824.0,64.2399,64.4297,64.2399,64.4297,205824.0
2024-02-12 13:30:00,67.9,68.01,67.84,67.92,232825.0,64.4297,64.534,64.3727,64.4486,232825.0
2024-02-12 14:00:00,67.91,68.02,67.84,67.91,140173.0,64.4391,64.5435,64.3727,64.4391,140173.0
2024-02-12 14:30:00,67.9,68.08,67.89,68.05,236163.0,64.4297,64.6005,64.4202,64.572,236163.0
2024-02-12 15:00:00,68.05,68.14,67.92,68.02,271241.0,64.572,64.6574,64.4486,64.5435,271241.0
2024-02-12 15:30:00,68.02,68.33,68.0,68.32,795285.0,64.5435,64.8377,64.5245,64.8282,795285.0
2024-02-13 09:30:00,68.0,68.56,67.54,67.57,405569.0,64.5245,65.0559,64.0881,64.1165,405569.0
2024-02-13 10:00:00,67.57,67.65,67.15,67.2,427323.0,64.1165,64.1924,63.718,63.7654,427323.0
2024-02-13 10:30:00,67.19,67.22,66.49,66.66,590528.0,63.7559,63.7844,63.0917,63.253,590528.0
2024-02-13 11:00:00,66.67,66.98,66.53,66.92,236648.0,63.2625,63.5567,63.1297,63.4997,236648.0
2024-02-13 11:30:00,66.92,67.19,66.92,67.15,221222.0,63.4997,63.7559,63.4997,63.718,221222.0
2024-02-13 12:00:00,67.15,67.22,67.09,67.16,199985.0,63.718,63.7844,63.6611,63.7275,199985.0
2024-02-13 12:30:00,67.17,67.38,67.09,67.35,128232.0,63.737,63.9362,63.6611,63.9078,128232.0
2024-02-13 13:00:00,67.35,67.4,67.24,67.33,167450.0,63.9078,63.9552,63.8034,63.8888,167450.0
2024-02-13 13:30:00,67.32,67.32,67.11,67.17,161825.0,63.8793,63.8793,63.68,63.737,161825.0
2024-02-13 14:00:00,67.18,67.33,67.16,67.18,192470.0,63.7465,63.8888,63.7275,63.7465,192470.0
2024-02-13 14:30:00,67.17,67.28,67.09,67.25,144070.0,63.737,63.8413,63.6611,63.8129,144070.0
2024-02-13 15:00:00,67.24,67.32,67.14,67.26,181663.0,63.8034,63.8793,63.7085,63.8224,181663.0
2024-02-13 15:30:00,67.26,67.57,67.16,67.5,698768.0,63.8224,64.1165,63.7275,64.0501,698768.0
2024-02-14 09:30:00,67.46,67.81,67.23,67.68,249819.0,64.0121,64.3443,63.7939,64.2209,249819.0
2024-02-14 10:00:00,67.72,67.73,67.41,67.66,204271.0,64.2589,64.2683,63.9647,64.2019,204271.0
2024-02-14 10:30:00,67.65,67.79,67.53,67.7,119208.0,64.1924,64.3253,64.0786,64.2399,119208.0
2024-02-14 11:00:00,67.71,67.89,67.68,67.83,87642.0,64.2494,64.4202,64.2209,64.3632,87642.0
2024-02-14 11:30:00,67.84,67.87,67.52,67.54,130666.0,64.3727,64.4012,64.0691,64.0881,130666.0
2024-02-14 12:00:00,67.53,67.53,67.43,67.48,116272.0,64.0786,64.0786,63.9837,64.0311,116272.0
2024-02-14 12:30:00,67.48,67.63,67.42,67.55,107372.0,64.0311,64.1735,63.9742,64.0975,107372.0
2024-02-14 13:00:00,67.55,67.69,67.53,67.65,94753.0,64.0975,64.2304,64.0786,64.1924,94753.0
2024-02-14 13:30:00,67.66,67.74,67.53,67.59,109347.0,64.2019,64.2778,64.0786,64.1355,109347.0
2024-02-14 14:00:00,67.59,67.65,67.33,67.65,170809.0,64.1355,64.1924,63.8888,64.1924,170809.0
2024-02-14 14:30:00,67.66,67.68,67.53,67.6,126158.0,64.2019,64.2209,64.0786,64.145,126158.0
2024-02-14 15:00:00,67.6,67.75,67.51,67.69,257064.0,64.145,64.2873,64.0596,64.2304,257064.0
2024-02-14 15:30:00,67.69,67.86,67.6,67.77,697782.0,64.2304,64.3917,64.145,64.3063,697782.0
2024-02-15 09:30:00,67.05,68.2,66.89,67.5,1273423.0,63.6231,64.7143,63.4713,64.0501,1273423.0
2024-02-15 10:00:00,67.52,67.61,67.22,67.58,543432.0,64.0691,64.1545,63.7844,64.126,543432.0
2024-02-15 10:30:00,67.57,67.58,67.33,67.47,542738.0,64.1165,64.126,63.8888,64.0216,542738.0
2024-02-15 11:00:00,67.48,67.5,67.11,67.13,373852.0,64.0311,64.0501,63.68,63.699,373852.0
2024-02-15 11:30:00,67.14,67.44,67.05,67.44,250655.0,63.7085,63.9932,63.6231,63.9932,250655.0
2024-02-15 12:00:00,67.44,67.51,67.37,67.49,233593.0,63.9932,64.0596,63.9267,64.0406,233593.0
2024-02-15 12:30:00,67.5,67.58,67.34,67.55,224111.0,64.0501,64.126,63.8983,64.0975,224111.0
2024-02-15 13:00:00,67.55,67.9,67.53,67.63,232915.0,64.0975,64.4297,64.0786,64.1735,232915.0
2024-02-15 13:30:00,67.63,67.68,66.38,66.84,1179704.0,64.1735,64.2209,62.9873,63.4238,1179704.0
2024-02-15 14:00:00,66.85,66.98,66.08,66.66,855043.0,63.4333,63.5567,62.7027,63.253,855043.0
2024-02-15 14:30:00,66.66,66.67,66.16,66.41,506513.0,63.253,63.2625,62.7786,63.0158,506513.0
2024-02-15 15:00:00,66.41,66.65,66.21,66.55,486304.0,63.0158,63.2435,62.826,63.1487,486304.0
2024-02-15 15:30:00,66.56,66.86,66.37,66.84,1149596.0,63.1581,63.4428,62.9779,63.4238,1149596.0
2024-02-16 09:30:00,65.99,66.24,65.8,66.22,668945.0,63.2766,63.5163,63.0944,63.4972,668945.0
2024-02-16 10:00:00,66.2,66.46,66.0,66.13,704486.0,63.478,63.7273,63.2862,63.4109,704486.0
2024-02-16 10:30:00,66.13,66.36,65.97,66.31,441379.0,63.4109,63.6314,63.2574,63.5834,441379.0
2024-02-16 11:00:00,66.31,66.45,66.22,66.33,268962.0,63.5834,63.7177,63.4972,63.6026,268962.0
2024-02-16 11:30:00,66.33,66.59,66.3,66.48,314381.0,63.6026,63.8519,63.5739,63.7465,314381.0
2024-02-16 12:00:00,66.49,66.53,66.32,66.36,183772.0,63.756,63.7944,63.593,63.6314,183772.0
2024-02-16 12:30:00,66.35,66.37,66.07,66.37,112869.0,63.6218,63.641,63.3533,63.641,112869.0
2024-02-16 13:00:00,66.37,66.49,66.25,66.34,297618.0,63.641,63.756,63.5259,63.6122,297618.0
2024-02-16 13:30:00,66.34,66.38,66.26,66.38,176024.0,63.6122,63.6506,63.5355,63.6506,176024.0
2024-02-16 14:00:00,66.38,66.39,66.27,66.33,213995.0,63.6506,63.6602,63.5451,63.6026,213995.0
2024-02-16 14:30:00,66.33,66.48,66.27,66.3,253550.0,63.6026,63.7465,63.5451,63.5739,253550.0
2024-02-16 15:00:00,66.29,66.64,66.27,66.5,331968.0,63.5643,63.8999,63.5451,63.7656,331968.0
2024-02-16 15:30:00,66.5,66.61,66.28,66.48,1233043.0,63.7656,63.8711,63.5547,63.7465,1233043.0
2024-02-20 09:30:00,66.62,67.65,66.43,67.63,565766.0,63.8807,64.8684,63.6985,64.8492,565766.0
2024-02-20 10:00:00,67.63,68.2,67.46,68.18,721145.0,64.8492,65.3957,64.6862,65.3766,721145.0
2024-02-20 10:30:00,68.18,68.34,67.67,67.69,454860.0,65.3766,65.53,64.8875,64.9067,454860.0
2024-02-20 11:00:00,67.7,67.79,67.48,67.55,194481.0,64.9163,65.0026,64.7053,64.7725,194481.0
2024-02-20 11:30:00,67.57,67.72,67.47,67.63,225393.0,64.7916,64.9355,64.6958,64.8492,225393.0
2024-02-20 12:00:00,67.63,67.7,67.42,67.46,180042.0,64.8492,64.9163,64.6478,64.6862,180042.0
2024-02-20 12:30:00,67.46,67.55,67.39,67.39,180168.0,64.6862,64.7725,64.619,64.619,180168.0
2024-02-20 13:00:00,67.4,67.4,67.12,67.15,229633.0,64.6286,64.6286,64.3601,64.3889,229633.0
2024-02-20 13:30:00,67.14,67.34,67.08,67.19,168392.0,64.3793,64.5711,64.3218,64.4273,168392.0
2024-02-20 14:00:00,67.18,67.39,67.15,67.31,159630.0,64.4177,64.619,64.3889,64.5423,159630.0
2024-02-20 14:30:00,67.31,67.35,67.17,67.29,136007.0,64.5423,64.5807,64.4081,64.5232,136007.0
2024-02-20 15:00:00,67.3,67.4,67.15,67.21,168984.0,64.5327,64.6286,64.3889,64.4464,168984.0
2024-02-20 15:30:00,67.22,67.24,66.95,67.04,705681.0,64.456,64.4752,64.1971,64.2834,705681.0
2024-02-21 09:30:00,67.44,67.85,67.11,67.51,288021.0,64.667,65.0601,64.3506,64.7341,288021.0
2024-02-21 10:00:00,67.51,67.6,67.25,67.5,235750.0,64.7341,64.8204,64.4848,64.7245,235750.0
2024-02-21 10:30:00,67.49,67.58,67.17,67.3,140544.0,64.7149,64.8012,64.4081,64.5327,140544.0
2024-02-21 11:00:00,67.31,67.34,67.19,67.26,138650.0,64.5423,64.5711,64.4273,64.4944,138650.0
2024-02-21 11:30:00,67.26,67.49,67.21,67.39,165269.0,64.4944,64.7149,64.4464,64.619,165269.0
2024-02-21 12:00:00,67.38,67.55,67.36,67.45,198703.0,64.6095,64.7725,64.5903,64.6766,198703.0
2024-02-21 12:30:00,67.45,67.46,67.25,67.36,170088.0,64.6766,64.6862,64.4848,64.5903,170088.0
2024-02-21 13:00:00,67.36,67.38,67.19,67.35,99083.0,64.5903,64.6095,64.4273,64.5807,99083.0
2024-02-21 13:30:00,67.34,67.41,67.23,67.38,141770.0,64.5711,64.6382,64.4656,64.6095,141770.0
2024-02-21 14:00:00,67.38,67.43,67.27,67.42,171744.0,64.6095,64.6574,64.504,64.6478,171744.0
2024-02-21 14:30:00,67.41,67.56,67.36,67.55,142536.0,64.6382,64.7821,64.5903,64.7725,142536.0
2024-02-21 15:00:00,67.55,67.57,67.39,67.53,314419.0,64.7725,64.7916,64.619,64.7533,314419.0
2024-02-21 15:30:00,67.53,67.75,67.39,67.73,592357.0,64.7533,64.9642,64.619,64.9451,592357.0
2024-02-22 09:30:00,67.17,67.25,66.56,66.79,288008.0,64.4081,64.4848,63.8232,64.0437,288008.0
2024-02-22 10:00:00,66.81,66.94,66.54,66.83,164320.0,64.0629,64.1875,63.804,64.0821,164320.0
2024-02-22 10:30:00,66.84,67.08,66.77,67.06,182896.0,64.0917,64.3218,64.0245,64.3026,182896.0
2024-02-22 11:00:00,67.06,67.14,66.82,67.13,112636.0,64.3026,64.3793,64.0725,64.3697,112636.0
2024-02-22 11:30:00,67.14,67.17,67.0,67.12,111646.0,64.3793,64.4081,64.2451,64.3601,111646.0
2024-02-22 12:00:00,67.12,67.41,67.1,67.34,75354.0,64.3601,64.6382,64.341,64.5711,75354.0
2024-02-22 12:30:00,67.33,67.42,67.29,67.37,79668.0,64.5615,64.6478,64.5232,64.5999,79668.0
2024-02-22 13:00:00,67.37,67.44,67.24,67.42,79296.0,64.5999,64.667,64.4752,64.6478,79296.0
2024-02-22 13:30:00,67.42,67.58,67.41,67.44,76925.0,64.6478,64.8012,64.6382,64.667,76925.0
2024-02-22 14:00:00,67.43,67.57,67.43,67.52,87958.0,64.6574,64.7916,64.6574,64.7437,87958.0
2024-02-22 14:30:00,67.52,67.54,67.3,67.31,121044.0,64.7437,64.7629,64.5327,64.5423,121044.0
2024-02-22 15:00:00,67.31,67.5,67.23,67.34,202137.0,64.5423,64.7245,64.4656,64.5711,202137.0
2024-02-22 15:30:00,67.35,67.4,67.17,67.27,581177.0,64.5807,64.6286,64.4081,64.504,581177.0
2024-02-23 09:30:00,67.32,67.68,67.22,67.65,195018.0,64.5519,64.8971,64.456,64.8684,195018.0
2024-02-23 10:00:00,67.65,68.06,67.64,67.98,186981.0,64.8684,65.2615,64.8588,65.1848,186981.0
2024-02-23 10:30:00,68.0,68.06,67.9,67.95,132477.0,65.204,65.2615,65.1081,65.156,132477.0
2024-02-23 11:00:00,67.95,68.02,67.75,67.81,152565.0,65.156,65.2231,64.9642,65.0218,152565.0
2024-02-23 11:30:00,67.8,67.92,67.74,67.83,91896.0,65.0122,65.1272,64.9547,65.0409,91896.0
2024-02-23 12:00:00,67.81,67.84,67.58,67.6,118012.0,65.0218,65.0505,64.8012,64.8204,118012.0
2024-02-23 12:30:00,67.61,67.64,67.53,67.53,115351.0,64.83,64.8588,64.7533,64.7533,115351.0
2024-02-23 13:00:00,67.54,67.84,67.52,67.84,157951.0,64.7629,65.0505,64.7437,65.0505,157951.0
2024-02-23 13:30:00,67.84,67.91,67.75,67.78,157244.0,65.0505,65.1177,64.9642,64.993,157244.0
2024-02-23 14:00:00,67.78,67.85,67.63,67.65,103042.0,64.993,65.0601,64.8492,64.8684,103042.0
2024-02-23 14:30:00,67.66,67.83,67.64,67.82,97623.0,64.8779,65.0409,64.8588,65.0314,97623.0
2024-02-23 15:00:00,67.81,67.97,67.79,67.92,127939.0,65.0218,65.1752,65.0026,65.1272,127939.0
2024-02-23 15:30:00,67.93,67.98,67.64,67.68,456063.0,65.1368,65.1848,64.8588,64.8971,456063.0
2024-02-26 09:30:00,67.41,67.5,67.12,67.19,215133.0,64.6382,64.7245,64.3601,64.4273,215133.0
2024-02-26 10:00:00,67.19,67.23,66.7,66.74,185780.0,64.4273,64.4656,63.9574,63.9958,185780.0
2024-02-26 10:30:00,66.72,66.82,66.65,66.66,125752.0,63.9766,64.0725,63.9095,63.9191,125752.0
2024-02-26 11:00:00,66.66,66.72,66.51,66.68,156220.0,63.9191,63.9766,63.7752,63.9382,156220.0
2024-02-26 11:30:00,66.68,66.81,66.56,66.81,112117.0,63.9382,64.0629,63.8232,64.0629,112117.0
2024-02-26 12:00:00,66.8,66.89,66.6,66.64,108495.0,64.0533,64.1396,63.8615,63.8999,108495.0
2024-02-26 12:30:00,66.64,66.72,66.54,66.7,119489.0,63.8999,63.9766,63.804,63.9574,119489.0
2024-02-26 13:00:00,66.72,66.84,66.61,66.67,108830.0,63.9766,64.0917,63.8711,63.9286,108830.0
2024-02-26 13:30:00,66.67,66.69,66.45,66.48,123289.0,63.9286,63.9478,63.7177,63.7465,123289.0
2024-02-26 14:00:00,66.47,66.49,66.37,66.42,154311.0,63.7369,63.756,63.641,63.6889,154311.0
2024-02-26 14:30:00,66.42,66.51,66.36,66.45,128734.0,63.6889,63.7752,63.6314,63.7177,128734.0
2024-02-26 15:00:00,66.46,66.6,66.42,66.56,118644.0,63.7273,63.8615,63.6889,63.8232,118644.0
2024-02-26 15:30:00,66.56,66.6,66.24,66.25,689965.0,63.8232,63.8615,63.5163,63.5259,689965.0
2024-02-27 09:30:00,66.4,66.63,66.08,66.43,222964.0,63.6697,63.8903,63.3629,63.6985,222964.0
2024-02-27 10:00:00,66.45,66.64,66.31,66.6,395892.0,63.7177,63.8999,63.5834,63.8615,395892.0
2024-02-27 10:30:00,66.58,66.74,66.52,66.62,93091.0,63.8423,63.9958,63.7848,63.8807,93091.0
2024-02-27 11:00:00,66.62,66.62,66.43,66.5,182067.0,63.8807,63.8807,63.6985,63.7656,182067.0
2024-02-27 11:30:00,66.5,66.6,66.45,66.55,323560.0,63.7656,63.8615,63.7177,63.8136,323560.0
2024-02-27 12:00:00,66.55,66.59,66.28,66.3,97449.0,63.8136,63.8519,63.5547,63.5739,97449.0
2024-02-27 12:30:00,66.3,66.44,66.28,66.35,95183.0,63.5739,63.7081,63.5547,63.6218,95183.0
2024-02-27 13:00:00,66.37,66.55,66.3,66.44,168891.0,63.641,63.8136,63.5739,63.7081,168891.0
2024-02-27 13:30:00,66.44,66.47,66.3,66.43,139541.0,63.7081,63.7369,63.5739,63.6985,139541.0
2024-02-27 14:00:00,66.43,66.43,66.3,66.38,121888.0,63.6985,63.6985,63.5739,63.6506,121888.0
2024-02-27 14:30:00,66.37,66.38,66.26,66.31,103528.0,63.641,63.6506,63.5355,63.5834,103528.0
2024-02-27 15:00:00,66.31,66.4,66.24,66.24,213257.0,63.5834,63.6697,63.5163,63.5163,213257.0
2024-02-27 15:30:00,66.23,66.47,66.21,66.46,678248.0,63.5067,63.7369,63.4876,63.7273,678248.0
2024-02-28 09:30:00,66.46,66.66,66.3,66.61,282797.0,63.7273,63.9191,63.5739,63.8711,282797.0
2024-02-28 10:00:00,66.61,66.66,66.32,66.34,280865.0,63.8711,63.9191,63.593,63.6122,280865.0
2024-02-28 10:30:00,66.34,66.61,66.31,66.45,327818.0,63.6122,63.8711,63.5834,63.7177,327818.0
2024-02-28 11:00:00,66.44,66.5,66.26,66.27,196696.0,63.7081,63.7656,63.5355,63.5451,196696.0
2024-02-28 11:30:00,66.27,66.42,66.22,66.4,133885.0,63.5451,63.6889,63.4972,63.6697,133885.0
2024-02-28 12:00:00,66.4,66.46,66.33,66.34,103593.0,63.6697,63.7273,63.6026,63.6122,103593.0
2024-02-28 12:30:00,66.34,66.42,66.3,66.31,90867.0,63.6122,63.6889,63.5739,63.5834,90867.0
2024-02-28 13:00:00,66.3,66.43,66.2,66.37,130847.0,63.5739,63.6985,63.478,63.641,130847.0
2024-02-28 13:30:00,66.37,66.42,66.29,66.36,136206.0,63.641,63.6889,63.5643,63.6314,136206.0
2024-02-28 14:00:00,66.36,66.42,66.24,66.32,162045.0,63.6314,63.6889,63.5163,63.593,162045.0
2024-02-28 14:30:00,66.31,66.4,66.23,66.38,262923.0,63.5834,63.6697,63.5067,63.6506,262923.0
2024-02-28 15:00:00,66.39,66.74,66.37,66.67,594443.0,63.6602,63.9958,63.641,63.9286,594443.0
2024-02-28 15:30:00,66.68,66.82,66.55,66.81,1013975.0,63.9382,64.0725,63.8136,64.0629,1013975.0
2024-02-29 09:30:00,67.12,67.55,66.8,67.41,257027.0,64.3601,64.7725,64.0533,64.6382,257027.0
2024-02-29 10:00:00,67.41,67.56,67.37,67.46,324380.0,64.6382,64.7821,64.5999,64.6862,324380.0
2024-02-29 10:30:00,67.45,67.54,67.16,67.49,429013.0,64.6766,64.7629,64.3985,64.7149,429013.0
2024-02-29 11:00:00,67.49,67.55,67.32,67.39,163118.0,64.7149,64.7725,64.5519,64.619,163118.0
2024-02-29 11:30:00,67.36,67.42,67.25,67.36,160302.0,64.5903,64.6478,64.4848,64.5903,160302.0
2024-02-29 12:00:00,67.36,67.43,67.1,67.11,280340.0,64.5903,64.6574,64.341,64.3506,280340.0
2024-02-29 12:30:00,67.12,67.29,67.02,67.21,249247.0,64.3601,64.5232,64.2643,64.4464,249247.0
2024-02-29 13:00:00,67.22,67.43,67.21,67.37,417498.0,64.456,64.6574,64.4464,64.5999,417498.0
2024-02-29 13:30:00,67.38,67.57,67.37,67.56,157118.0,64.6095,64.7916,64.5999,64.7821,157118.0
2024-02-29 14:00:00,67.57,67.64,67.41,67.45,219335.0,64.7916,64.8588,64.6382,64.6766,219335.0
2024-02-29 14:30:00,67.46,67.59,67.35,67.52,273137.0,64.6862,64.8108,64.5807,64.7437,273137.0
2024-02-29 15:00:00,67.52,67.57,67.43,67.48,345686.0,64.7437,64.7916,64.6574,64.7053,345686.0
2024-02-29 15:30:00,67.48,67.6,67.2,67.2,1319151.0,64.7053,64.8204,64.4369,64.4369,1319151.0
2024-03-01 09:30:00,67.03,67.12,65.99,66.16,325545.0,64.2738,64.3601,63.2766,63.4396,325545.0
2024-03-01 10:00:00,66.18,66.49,65.99,66.45,201454.0,63.4588,63.756,63.2766,63.7177,201454.0
2024-03-01 10:30:00,66.47,66.62,66.4,66.54,205181.0,63.7369,63.8807,63.6697,63.804,205181.0
2024-03-01 11:00:00,66.55,66.65,66.41,66.48,303025.0,63.8136,63.9095,63.6793,63.7465,303025.0
2024-03-01 11:30:00,66.48,66.61,66.39,66.55,173762.0,63.7465,63.8711,63.6602,63.8136,173762.0
2024-03-01 12:00:00,66.55,66.57,66.44,66.46,139225.0,63.8136,63.8328,63.7081,63.7273,139225.0
2024-03-01 12:30:00,66.46,66.56,66.45,66.5,140431.0,63.7273,63.8232,63.7177,63.7656,140431.0
2024-03-01 13:00:00,66.5,66.62,66.48,66.6,150067.0,63.7656,63.8807,63.7465,63.8615,150067.0
2024-03-01 13:30:00,66.6,66.65,66.49,66.53,141985.0,63.8615,63.9095,63.756,63.7944,141985.0
2024-03-01 14:00:00,66.55,66.75,66.54,66.73,144348.0,63.8136,64.0054,63.804,63.9862,144348.0
2024-03-01 14:30:00,66.75,66.88,66.72,66.78,128092.0,64.0054,64.13,63.9766,64.0341,128092.0
2024-03-01 15:00:00,66.78,66.95,66.74,66.9,282676.0,64.0341,64.1971,63.9958,64.1492,282676.0
2024-03-01 15:30:00,66.9,66.96,66.69,66.86,759811.0,64.1492,64.2067,63.9478,64.1108,759811.0
2024-03-04 09:30:00,66.87,67.26,66.62,67.07,328960.0,64.1204,64.4944,63.8807,64.3122,328960.0
2024-03-04 10:00:00,67.06,67.29,66.99,67.29,188509.0,64.3026,64.5232,64.2355,64.5232,188509.0
2024-03-04 10:30:00,67.28,67.4,67.15,67.35,126432.0,64.5136,64.6286,64.3889,64.5807,126432.0
2024-03-04 11:00:00,67.34,67.79,67.31,67.65,185635.0,64.5711,65.0026,64.5423,64.8684,185635.0
2024-03-04 11:30:00,67.66,67.77,67.6,67.7,131236.0,64.8779,64.9834,64.8204,64.9163,131236.0
2024-03-04 12:00:00,67.71,67.85,67.7,67.83,156548.0,64.9259,65.0601,64.9163,65.0409,156548.0
2024-03-04 12:30:00,67.82,67.84,67.71,67.75,110644.0,65.0314,65.0505,64.9259,64.9642,110644.0
2024-03-04 13:00:00,67.76,67.77,67.63,67.7,125037.0,64.9738,64.9834,64.8492,64.9163,125037.0
2024-03-04 13:30:00,67.71,67.75,67.63,67.72,116587.0,64.9259,64.9642,64.8492,64.9355,116587.0
2024-03-04 14:00:00,67.72,67.78,67.6,67.72,108990.0,64.9355,64.993,64.8204,64.9355,108990.0
2024-03-04 14:30:00,67.72,67.91,67.72,67.89,208938.0,64.9355,65.1177,64.9355,65.0985,208938.0
2024-03-04 15:00:00,67.89,68.02,67.86,68.02,229536.0,65.0985,65.2231,65.0697,65.2231,229536.0
2024-03-04 15:30:00,68.02,68.29,68.0,68.21,737633.0,65.2231,65.482,65.204,65.4053,737633.0
2024-03-05 09:30:00,68.5,68.93,68.32,68.71,422649.0,65.6834,66.0957,65.5108,65.8848,422649.0
2024-03-05 10:00:00,68.72,69.21,68.68,69.14,384312.0,65.8944,66.3642,65.856,66.2971,384312.0
2024-03-05 10:30:00,69.14,69.26,69.03,69.03,245605.0,66.2971,66.4122,66.1916,66.1916,245605.0
2024-03-05 11:00:00,69.02,69.03,68.34,68.38,174332.0,66.182,66.1916,65.53,65.5683,174332.0
2024-03-05 11:30:00,68.37,68.55,68.05,68.06,213306.0,65.5587,65.7313,65.2519,65.2615,213306.0
2024-03-05 12:00:00,68.04,68.06,67.74,67.74,140824.0,65.2423,65.2615,64.9547,64.9547,140824.0
2024-03-05 12:30:00,67.74,68.1,67.71,68.1,176753.0,64.9547,65.2998,64.9259,65.2998,176753.0
2024-03-05 13:00:00,68.11,68.21,68.04,68.09,115118.0,65.3094,65.4053,65.2423,65.2903,115118.0
2024-03-05 13:30:00,68.09,68.21,68.01,68.13,100417.0,65.2903,65.4053,65.2135,65.3286,100417.0
2024-03-05 14:00:00,68.13,68.19,68.08,68.17,186612.0,65.3286,65.3861,65.2807,65.367,186612.0
2024-03-05 14:30:00,68.16,68.18,67.76,67.84,122822.0,65.3574,65.3766,64.9738,65.0505,122822.0
2024-03-05 15:00:00,67.83,67.83,67.59,67.61,213792.0,65.0409,65.0409,64.8108,64.83,213792.0
2024-03-05 15:30:00,67.59,67.99,67.55,67.98,558947.0,64.8108,65.1944,64.7725,65.1848,558947.0
2024-03-06 09:30:00,68.47,68.92,68.35,68.82,659311.0,65.6546,66.0861,65.5396,65.9902,659311.0
2024-03-06 10:00:00,68.79,68.86,68.32,68.35,419095.0,65.9615,66.0286,65.5108,65.5396,419095.0
2024-03-06 10:30:00,68.32,68.34,67.98,68.27,141369.0,65.5108,65.53,65.1848,65.4629,141369.0
2024-03-06 11:00:00,68.26,68.42,68.19,68.36,99514.0,65.4533,65.6067,65.3861,65.5492,99514.0
2024-03-06 11:30:00,68.37,68.44,68.17,68.19,111043.0,65.5587,65.6259,65.367,65.3861,111043.0
2024-03-06 12:00:00,68.2,68.44,68.15,68.41,93183.0,65.3957,65.6259,65.3478,65.5971,93183.0
2024-03-06 12:30:00,68.41,68.58,68.39,68.49,119588.0,65.5971,65.7601,65.5779,65.6738,119588.0
2024-03-06 13:00:00,68.48,68.63,68.46,68.53,104476.0,65.6642,65.8081,65.645,65.7122,104476.0
2024-03-06 13:30:00,68.53,68.54,68.25,68.3,140468.0,65.7122,65.7218,65.4437,65.4916,140468.0
2024-03-06 14:00:00,68.29,68.41,68.14,68.31,155784.0,65.482,65.5971,65.3382,65.5012,155784.0
2024-03-06 14:30:00,68.31,68.49,68.25,68.48,173658.0,65.5012,65.6738,65.4437,65.6642,173658.0
2024-03-06 15:00:00,68.48,68.51,68.3,68.45,205351.0,65.6642,65.693,65.4916,65.6355,205351.0
2024-03-06 15:30:00,68.45,68.68,68.44,68.58,658655.0,65.6355,65.856,65.6259,65.7601,658655.0
2024-03-07 09:30:00,69.2,69.25,68.76,69.01,213542.0,66.3546,66.4026,65.9327,66.1724,213542.0
2024-03-07 10:00:00,69.02,69.2,68.98,69.19,227974.0,66.182,66.3546,66.1437,66.345,227974.0
2024-03-07 10:30:00,69.19,69.34,69.11,69.25,208334.0,66.345,66.4889,66.2683,66.4026,208334.0
2024-03-07 11:00:00,69.25,69.28,69.15,69.24,168539.0,66.4026,66.4313,66.3067,66.393,168539.0
2024-03-07 11:30:00,69.25,69.35,69.18,69.32,291526.0,66.4026,66.4985,66.3354,66.4697,291526.0
2024-03-07 12:00:00,69.32,69.34,69.04,69.09,250280.0,66.4697,66.4889,66.2012,66.2491,250280.0
2024-03-07 12:30:00,69.1,69.29,69.08,69.21,145283.0,66.2587,66.4409,66.2396,66.3642,145283.0
2024-03-07 13:00:00,69.2,69.26,69.16,69.19,119060.0,66.3546,66.4122,66.3163,66.345,119060.0
2024-03-07 13:30:00,69.19,69.28,69.14,69.16,153292.0,66.345,66.4313,66.2971,66.3163,153292.0
2024-03-07 14:00:00,69.17,69.21,69.02,69.09,98989.0,66.3259,66.3642,66.182,66.2491,98989.0
2024-03-07 14:30:00,69.09,69.22,69.05,69.16,158898.0,66.2491,66.3738,66.2108,66.3163,158898.0
2024-03-07 15:00:00,69.15,69.36,69.09,69.36,379062.0,66.3067,66.508,66.2491,66.508,379062.0
2024-03-07 15:30:00,69.35,69.42,69.23,69.24,863095.0,66.4985,66.5656,66.3834,66.393,863095.0
2024-03-08 09:30:00,69.33,69.33,68.8,69.02,203303.0,66.4793,66.4793,65.9711,66.182,203303.0
2024-03-08 10:00:00,69.0,69.05,68.6,68.68,119296.0,66.1628,66.2108,65.7793,65.856,119296.0
2024-03-08 10:30:00,68.65,68.88,68.55,68.63,131407.0,65.8272,66.0478,65.7313,65.8081,131407.0
2024-03-08 11:00:00,68.63,69.27,68.56,69.24,240821.0,65.8081,66.4217,65.7409,66.393,240821.0
2024-03-08 11:30:00,69.26,69.47,69.12,69.21,168893.0,66.4122,66.6135,66.2779,66.3642,168893.0
2024-03-08 12:00:00,69.23,69.31,69.09,69.16,149795.0,66.3834,66.4601,66.2491,66.3163,149795.0
2024-03-08 12:30:00,69.17,69.35,69.08,69.33,232913.0,66.3259,66.4985,66.2396,66.4793,232913.0
2024-03-08 13:00:00,69.35,69.51,69.28,69.43,155820.0,66.4985,66.6519,66.4313,66.5752,155820.0
2024-03-08 13:30:00,69.43,69.46,69.19,69.26,96123.0,66.5752,66.6039,66.345,66.4122,96123.0
2024-03-08 14:00:00,69.26,69.35,69.19,69.32,108703.0,66.4122,66.4985,66.345,66.4697,108703.0
2024-03-08 14:30:00,69.31,69.42,69.2,69.32,120873.0,66.4601,66.5656,66.3546,66.4697,120873.0
2024-03-08 15:00:00,69.31,69.37,69.13,69.14,183219.0,66.4601,66.5176,66.2875,66.2971,183219.0
2024-03-08 15:30:00,69.13,69.29,68.97,69.02,641411.0,66.2875,66.4409,66.1341,66.182,641411.0
2024-03-11 09:30:00,68.92,69.51,68.83,69.24,175900.0,66.0861,66.6519,65.9998,66.393,175900.0
2024-03-11 10:00:00,69.23,69.23,68.95,69.0,118323.0,66.3834,66.3834,66.1149,66.1628,118323.0
2024-03-11 10:30:00,68.99,69.0,68.69,68.95,106599.0,66.1533,66.1628,65.8656,66.1149,106599.0
2024-03-11 11:00:00,68.94,69.08,68.85,69.07,130188.0,66.1053,66.2396,66.019,66.23,130188.0
2024-03-11 11:30:00,69.09,69.24,69.03,69.13,99383.0,66.2491,66.393,66.1916,66.2875,99383.0
2024-03-11 12:00:00,69.14,69.2,69.08,69.16,68688.0,66.2971,66.3546,66.2396,66.3163,68688.0
2024-03-11 12:30:00,69.17,69.32,69.11,69.13,85554.0,66.3259,66.4697,66.2683,66.2875,85554.0
2024-03-11 13:00:00,69.13,69.28,69.13,69.26,68526.0,66.2875,66.4313,66.2875,66.4122,68526.0
2024-03-11 13:30:00,69.27,69.33,69.23,69.28,72663.0,66.4217,66.4793,66.3834,66.4313,72663.0
2024-03-11 14:00:00,69.29,69.35,69.17,69.35,121092.0,66.4409,66.4985,66.3259,66.4985,121092.0
2024-03-11 14:30:00,69.35,69.49,69.28,69.49,163193.0,66.4985,66.6327,66.4313,66.6327,163193.0
2024-03-11 15:00:00,69.48,69.53,69.4,69.5,164845.0,66.6231,66.671,66.5464,66.6423,164845.0
2024-03-11 15:30:00,69.5,69.88,69.48,69.78,741776.0,66.6423,67.0067,66.6231,66.9108,741776.0
2024-03-12 09:30:00,69.44,69.95,69.36,69.95,161152.0,66.5847,67.0738,66.508,67.0738,161152.0
2024-03-12 10:00:00,69.95,69.97,69.82,69.89,195667.0,67.0738,67.093,66.9491,67.0162,195667.0
2024-03-12 10:30:00,69.88,70.1,69.75,69.94,299045.0,67.0067,67.2176,66.882,67.0642,299045.0
2024-03-12 11:00:00,69.95,69.99,69.64,69.64,165429.0,67.0738,67.1121,66.7765,66.7765,165429.0
2024-03-12 11:30:00,69.62,69.68,69.29,69.38,118316.0,66.7573,66.8149,66.4409,66.5272,118316.0
2024-03-12 12:00:00,69.4,69.4,69.16,69.23,133821.0,66.5464,66.5464,66.3163,66.3834,133821.0
2024-03-12 12:30:00,69.23,69.33,69.03,69.29,116571.0,66.3834,66.4793,66.1916,66.4409,116571.0
2024-03-12 13:00:00,69.3,69.3,69.12,69.16,107905.0,66.4505,66.4505,66.2779,66.3163,107905.0
2024-03-12 13:30:00,69.16,69.3,69.09,69.25,88958.0,66.3163,66.4505,66.2491,66.4026,88958.0
2024-03-12 14:00:00,69.24,69.25,69.16,69.25,81900.0,66.393,66.4026,66.3163,66.4026,81900.0
2024-03-12 14:30:00,69.26,69.46,69.23,69.43,106619.0,66.4122,66.6039,66.3834,66.5752,106619.0
2024-03-12 15:00:00,69.42,69.56,69.33,69.55,228655.0,66.5656,66.6998,66.4793,66.6902,228655.0
2024-03-12 15:30:00,69.55,69.55,69.33,69.36,461073.0,66.6902,66.6902,66.4793,66.508,461073.0
2024-03-13 09:30:00,69.84,70.25,69.79,70.16,295101.0,66.9683,67.3614,66.9204,67.2751,295101.0
2024-03-13 10:00:00,70.14,70.43,70.14,70.31,237322.0,67.256,67.534,67.256,67.419,237322.0
2024-03-13 10:30:00,70.31,70.34,70.04,70.14,162784.0,67.419,67.4477,67.1601,67.256,162784.0
2024-03-13 11:00:00,70.14,70.14,69.93,70.03,191347.0,67.256,67.256,67.0546,67.1505,191347.0
2024-03-13 11:30:00,70.02,70.15,69.99,70.09,125443.0,67.1409,67.2656,67.1121,67.208,125443.0
2024-03-13 12:00:00,70.09,70.11,69.98,70.03,109104.0,67.208,67.2272,67.1025,67.1505,109104.0
2024-03-13 12:30:00,70.03,70.19,70.03,70.18,187305.0,67.1505,67.3039,67.1505,67.2943,187305.0
2024-03-13 13:00:00,70.18,70.29,70.11,70.26,80011.0,67.2943,67.3998,67.2272,67.371,80011.0
2024-03-13 13:30:00,70.25,70.33,70.12,70.25,234255.0,67.3614,67.4382,67.2368,67.3614,234255.0
2024-03-13 14:00:00,70.25,70.25,70.1,70.12,268781.0,67.3614,67.3614,67.2176,67.2368,268781.0
2024-03-13 14:30:00,70.13,70.16,70.02,70.14,190026.0,67.2464,67.2751,67.1409,67.256,190026.0
2024-03-13 15:00:00,70.13,70.19,69.94,69.98,212004.0,67.2464,67.3039,67.0642,67.1025,212004.0
2024-03-13 15:30:00,69.98,70.26,69.91,69.95,666968.0,67.1025,67.371,67.0354,67.0738,666968.0
2024-03-14 09:30:00,69.65,69.94,69.0,69.08,273045.0,66.7861,67.0642,66.1628,66.2396,273045.0
2024-03-14 10:00:00,69.07,69.3,69.06,69.09,160053.0,66.23,66.4505,66.2204,66.2491,160053.0
2024-03-14 10:30:00,69.09,69.26,69.06,69.08,125202.0,66.2491,66.4122,66.2204,66.2396,125202.0
2024-03-14 11:00:00,69.08,69.23,68.98,69.23,119379.0,66.2396,66.3834,66.1437,66.3834,119379.0
2024-03-14 11:30:00,69.22,69.28,69.11,69.22,78259.0,66.3738,66.4313,66.2683,66.3738,78259.0
2024-03-14 12:00:00,69.23,69.37,69.18,69.3,66657.0,66.3834,66.5176,66.3354,66.4505,66657.0
2024-03-14 12:30:00,69.3,69.3,68.98,68.98,69818.0,66.4505,66.4505,66.1437,66.1437,69818.0
2024-03-14 13:00:00,68.97,69.26,68.97,69.0,169711.0,66.1341,66.4122,66.1341,66.1628,169711.0
2024-03-14 13:30:00,69.02,69.06,68.85,69.06,136231.0,66.182,66.2204,66.019,66.2204,136231.0
2024-03-14 14:00:00,69.05,69.29,69.05,69.26,129941.0,66.2108,66.4409,66.2108,66.4122,129941.0
2024-03-14 14:30:00,69.25,69.35,69.18,69.2,114130.0,66.4026,66.4985,66.3354,66.3546,114130.0
2024-03-14 15:00:00,69.19,69.19,68.94,68.99,174493.0,66.345,66.345,66.1053,66.1533,174493.0
2024-03-14 15:30:00,69.0,69.44,68.8,69.4,767026.0,66.1628,66.5847,65.9711,66.5464,767026.0
2024-03-15 09:30:00,68.96,69.77,68.86,69.25,2381420.0,66.1245,66.9012,66.0286,66.4026,2381420.0
2024-03-15 10:00:00,69.24,69.52,69.18,69.41,89397.0,66.393,66.6615,66.3354,66.556,89397.0
2024-03-15 10:30:00,69.41,69.64,69.34,69.56,121104.0,66.556,66.7765,66.4889,66.6998,121104.0
2024-03-15 11:00:00,69.54,69.55,69.15,69.28,96325.0,66.6806,66.6902,66.3067,66.4313,96325.0
2024-03-15 11:30:00,69.27,69.3,69.11,69.16,73983.0,66.4217,66.4505,66.2683,66.3163,73983.0
2024-03-15 12:00:00,69.14,69.15,68.98,69.05,119581.0,66.2971,66.3067,66.1437,66.2108,119581.0
2024-03-15 12:30:00,69.05,69.11,68.7,68.86,182250.0,66.2108,66.2683,65.8752,66.0286,182250.0
2024-03-15 13:00:00,68.84,69.1,68.82,69.05,89528.0,66.0094,66.2587,65.9902,66.2108,89528.0
2024-03-15 13:30:00,69.05,69.06,68.85,68.99,78640.0,66.2108,66.2204,66.019,66.1533,78640.0
2024-03-15 14:00:00,68.99,69.08,68.94,69.0,80615.0,66.1533,66.2396,66.1053,66.1628,80615.0
2024-03-15 14:30:00,68.99,69.14,68.93,69.11,113845.0,66.1533,66.2971,66.0957,66.2683,113845.0
2024-03-15 15:00:00,69.12,69.13,68.99,69.08,230171.0,66.2779,66.2875,66.1533,66.2396,230171.0
2024-03-15 15:30:00,69.08,69.17,68.87,69.12,660872.0,66.2396,66.3259,66.0382,66.2779,660872.0
2024-03-18 09:30:00,69.18,69.38,68.99,69.28,193950.0,66.3354,66.5272,66.1533,66.4313,193950.0
2024-03-18 10:00:00,69.28,69.51,69.26,69.35,132753.0,66.4313,66.6519,66.4122,66.4985,132753.0
2024-03-18 10:30:00,69.34,69.36,69.05,69.17,101332.0,66.4889,66.508,66.2108,66.3259,101332.0
2024-03-18 11:00:00,69.17,69.4,69.12,69.4,67999.0,66.3259,66.5464,66.2779,66.5464,67999.0
2024-03-18 11:30:00,69.4,69.48,69.34,69.45,59571.0,66.5464,66.6231,66.4889,66.5943,59571.0
2024-03-18 12:00:00,69.46,69.47,69.33,69.4,60740.0,66.6039,66.6135,66.4793,66.5464,60740.0
2024-03-18 12:30:00,69.41,69.5,69.25,69.5,92185.0,66.556,66.6423,66.4026,66.6423,92185.0
2024-03-18 13:00:00,69.5,69.58,69.42,69.46,46943.0,66.6423,66.719,66.5656,66.6039,46943.0
2024-03-18 13:30:00,69.47,69.59,69.39,69.57,85947.0,66.6135,66.7286,66.5368,66.7094,85947.0
2024-03-18 14:00:00,69.58,69.62,69.31,69.34,77553.0,66.719,66.7573,66.4601,66.4889,77553.0
2024-03-18 14:30:00,69.34,69.36,69.19,69.28,103156.0,66.4889,66.508,66.345,66.4313,103156.0
2024-03-18 15:00:00,69.28,69.39,69.25,69.3,83778.0,66.4313,66.5368,66.4026,66.4505,83778.0
2024-03-18 15:30:00,69.3,69.44,69.18,69.43,487798.0,66.4505,66.5847,66.3354,66.5752,487798.0
2024-03-19 09:30:00,69.63,70.0,69.02,69.98,212412.0,66.7669,67.1217,66.182,67.1025,212412.0
2024-03-19 10:00:00,69.98,70.0,69.68,69.78,231129.0,67.1025,67.1217,66.8149,66.9108,231129.0
2024-03-19 10:30:00,69.78,69.91,69.65,69.81,201053.0,66.9108,67.0354,66.7861,66.9395,201053.0
2024-03-19 11:00:00,69.81,69.89,69.76,69.86,56789.0,66.9395,67.0162,66.8916,66.9875,56789.0
2024-03-19 11:30:00,69.87,69.94,69.85,69.88,63698.0,66.9971,67.0642,66.9779,67.0067,63698.0
2024-03-19 12:00:00,69.88,69.93,69.85,69.86,73917.0,67.0067,67.0546,66.9779,66.9875,73917.0
2024-03-19 12:30:00,69.87,69.91,69.79,69.91,138870.0,66.9971,67.0354,66.9204,67.0354,138870.0
2024-03-19 13:00:00,69.91,69.96,69.83,69.9,98581.0,67.0354,67.0834,66.9587,67.0258,98581.0
2024-03-19 13:30:00,69.9,69.96,69.85,69.94,134416.0,67.0258,67.0834,66.9779,67.0642,134416.0
2024-03-19 14:00:00,69.93,70.09,69.92,70.08,211494.0,67.0546,67.208,67.045,67.1984,211494.0
2024-03-19 14:30:00,70.09,70.14,70.06,70.1,120100.0,67.208,67.256,67.1793,67.2176,120100.0
2024-03-19 15:00:00,70.1,70.33,70.05,70.33,257708.0,67.2176,67.4382,67.1697,67.4382,257708.0
2024-03-19 15:30:00,70.33,70.33,70.02,70.2,757792.0,67.4382,67.4382,67.1409,67.3135,757792.0
2024-03-20 09:30:00,70.12,70.44,69.89,70.35,171876.0,67.2368,67.5436,67.0162,67.4573,171876.0
2024-03-20 10:00:00,70.35,70.62,70.32,70.5,145575.0,67.4573,67.7162,67.4286,67.6012,145575.0
2024-03-20 10:30:00,70.47,70.59,70.45,70.55,107894.0,67.5724,67.6875,67.5532,67.6491,107894.0
2024-03-20 11:00:00,70.54,70.6,70.42,70.46,128553.0,67.6395,67.6971,67.5245,67.5628,128553.0
2024-03-20 11:30:00,70.46,70.47,70.27,70.35,144124.0,67.5628,67.5724,67.3806,67.4573,144124.0
2024-03-20 12:00:00,70.34,70.41,70.27,70.4,98301.0,67.4477,67.5149,67.3806,67.5053,98301.0
2024-03-20 12:30:00,70.41,70.65,70.38,70.64,111442.0,67.5149,67.745,67.4861,67.7354,111442.0
2024-03-20 13:00:00,70.64,70.66,70.54,70.57,97486.0,67.7354,67.7546,67.6395,67.6683,97486.0
2024-03-20 13:30:00,70.57,70.58,70.35,70.35,69136.0,67.6683,67.6779,67.4573,67.4573,69136.0
2024-03-20 14:00:00,70.36,70.49,69.94,70.06,233919.0,67.4669,67.5916,67.0642,67.1793,233919.0
2024-03-20 14:30:00,70.09,70.5,69.93,70.28,120139.0,67.208,67.6012,67.0546,67.3902,120139.0
2024-03-20 15:00:00,70.3,70.4,70.16,70.3,253932.0,67.4094,67.5053,67.2751,67.4094,253932.0
2024-03-20 15:30:00,70.3,70.3,69.89,70.22,549921.0,67.4094,67.4094,67.0162,67.3327,549921.0
2024-03-21 09:30:00,70.44,70.8,70.14,70.75,164464.0,67.5436,67.8888,67.256,67.8409,164464.0
2024-03-21 10:00:00,70.75,70.77,70.55,70.56,61689.0,67.8409,67.8601,67.6491,67.6587,61689.0
2024-03-21 10:30:00,70.57,70.7,70.54,70.59,64041.0,67.6683,67.7929,67.6395,67.6875,64041.0
2024-03-21 11:00:00,70.6,70.6,70.27,70.27,84480.0,67.6971,67.6971,67.3806,67.3806,84480.0
2024-03-21 11:30:00,70.26,70.29,70.16,70.28,64762.0,67.371,67.3998,67.2751,67.3902,64762.0
2024-03-21 12:00:00,70.27,70.33,70.12,70.15,77406.0,67.3806,67.4382,67.2368,67.2656,77406.0
2024-03-21 12:30:00,70.15,70.25,70.06,70.25,72331.0,67.2656,67.3614,67.1793,67.3614,72331.0
2024-03-21 13:00:00,70.25,70.33,70.2,70.26,64763.0,67.3614,67.4382,67.3135,67.371,64763.0
2024-03-21 13:30:00,70.26,70.34,70.2,70.28,76922.0,67.371,67.4477,67.3135,67.3902,76922.0
2024-03-21 14:00:00,70.28,70.42,70.27,70.32,71223.0,67.3902,67.5245,67.3806,67.4286,71223.0
2024-03-21 14:30:00,70.33,70.34,70.05,70.09,113931.0,67.4382,67.4477,67.1697,67.208,113931.0
2024-03-21 15:00:00,70.1,70.27,70.09,70.22,113102.0,67.2176,67.3806,67.208,67.3327,113102.0
2024-03-21 15:30:00,70.22,70.32,69.87,69.89,368101.0,67.3327,67.4286,66.9971,67.0162,368101.0
2024-03-22 09:30:00,70.29,70.52,70.26,70.4,126649.0,67.3998,67.6203,67.371,67.5053,126649.0
2024-03-22 10:00:00,70.4,70.5,70.38,70.42,107243.0,67.5053,67.6012,67.4861,67.5245,107243.0
2024-03-22 10:30:00,70.41,70.52,70.17,70.27,151275.0,67.5149,67.6203,67.2847,67.3806,151275.0
2024-03-22 11:00:00,70.27,70.28,70.1,70.2,99345.0,67.3806,67.3902,67.2176,67.3135,99345.0
2024-03-22 11:30:00,70.19,70.32,70.18,70.23,77729.0,67.3039,67.4286,67.2943,67.3423,77729.0
2024-03-22 12:00:00,70.23,70.31,70.12,70.16,118747.0,67.3423,67.419,67.2368,67.2751,118747.0
2024-03-22 12:30:00,70.17,70.25,70.08,70.13,58779.0,67.2847,67.3614,67.1984,67.2464,58779.0
2024-03-22 13:00:00,70.13,70.13,69.98,70.1,43053.0,67.2464,67.2464,67.1025,67.2176,43053.0
2024-03-22 13:30:00,70.09,70.18,70.06,70.15,101780.0,67.208,67.2943,67.1793,67.2656,101780.0
2024-03-22 14:00:00,70.16,70.19,69.91,69.94,186097.0,67.2751,67.3039,67.0354,67.0642,186097.0
2024-03-22 14:30:00,69.94,70.05,69.9,70.03,58158.0,67.0642,67.1697,67.0258,67.1505,58158.0
2024-03-22 15:00:00,70.02,70.07,69.85,69.89,150225.0,67.1409,67.1888,66.9779,67.0162,150225.0
2024-03-22 15:30:00,69.9,70.14,69.79,69.79,551626.0,67.0258,67.256,66.9204,66.9204,551626.0
2024-03-25 09:30:00,69.9,70.1,69.76,69.83,99958.0,67.0258,67.2176,66.8916,66.9587,99958.0
2024-03-25 10:00:00,69.82,69.89,69.71,69.79,93175.0,66.9491,67.0162,66.8436,66.9204,93175.0
2024-03-25 10:30:00,69.8,69.86,69.61,69.73,117630.0,66.9299,66.9875,66.7478,66.8628,117630.0
2024-03-25 11:00:00,69.73,69.97,69.71,69.91,67408.0,66.8628,67.093,66.8436,67.0354,67408.0
2024-03-25 11:30:00,69.9,69.98,69.74,69.86,67729.0,67.0258,67.1025,66.8724,66.9875,67729.0
2024-03-25 12:00:00,69.85,69.89,69.73,69.85,68823.0,66.9779,67.0162,66.8628,66.9779,68823.0
2024-03-25 12:30:00,69.86,69.88,69.74,69.77,46389.0,66.9875,67.0067,66.8724,66.9012,46389.0
2024-03-25 13:00:00,69.77,69.79,69.55,69.59,43816.0,66.9012,66.9204,66.6902,66.7286,43816.0
2024-03-25 13:30:00,69.59,69.66,69.52,69.66,51982.0,66.7286,66.7957,66.6615,66.7957,51982.0
2024-03-25 14:00:00,69.66,69.83,69.6,69.8,84149.0,66.7957,66.9587,66.7382,66.9299,84149.0
2024-03-25 14:30:00,69.8,69.82,69.62,69.66,46321.0,66.9299,66.9491,66.7573,66.7957,46321.0
2024-03-25 15:00:00,69.66,69.76,69.65,69.75,64779.0,66.7957,66.8916,66.7861,66.882,64779.0
2024-03-25 15:30:00,69.76,69.8,69.55,69.76,227002.0,66.8916,66.9299,66.6902,66.8916,227002.0
2024-03-26 09:30:00,69.55,69.72,69.42,69.44,268622.0,66.6902,66.8532,66.5656,66.5847,268622.0
2024-03-26 10:00:00,69.43,69.43,69.22,69.37,134092.0,66.5752,66.5752,66.3738,66.5176,134092.0
2024-03-26 10:30:00,69.37,69.71,69.34,69.68,75849.0,66.5176,66.8436,66.4889,66.8149,75849.0
2024-03-26 11:00:00,69.67,69.68,69.44,69.57,84188.0,66.8053,66.8149,66.5847,66.7094,84188.0
2024-03-26 11:30:00,69.56,69.68,69.48,69.5,129957.0,66.6998,66.8149,66.6231,66.6423,129957.0
2024-03-26 12:00:00,69.49,69.51,69.34,69.49,135399.0,66.6327,66.6519,66.4889,66.6327,135399.0
2024-03-26 12:30:00,69.48,69.48,69.26,69.38,77803.0,66.6231,66.6231,66.4122,66.5272,77803.0
2024-03-26 13:00:00,69.38,69.41,69.22,69.36,154907.0,66.5272,66.556,66.3738,66.508,154907.0
2024-03-26 13:30:00,69.35,69.36,69.15,69.28,131114.0,66.4985,66.508,66.3067,66.4313,131114.0
2024-03-26 14:00:00,69.28,69.36,69.24,69.28,143736.0,66.4313,66.508,66.393,66.4313,143736.0
2024-03-26 14:30:00,69.28,69.31,69.21,69.27,152155.0,66.4313,66.4601,66.3642,66.4217,152155.0
2024-03-26 15:00:00,69.27,69.51,69.21,69.44,142553.0,66.4217,66.6519,66.3642,66.5847,142553.0
2024-03-26 15:30:00,69.44,69.57,69.25,69.3,646140.0,66.5847,66.7094,66.4026,66.4505,646140.0
2024-03-27 09:30:00,69.64,70.26,69.6,70.22,295909.0,66.7765,67.371,66.7382,67.3327,295909.0
2024-03-27 10:00:00,70.21,70.37,70.17,70.3,139067.0,67.3231,67.4765,67.2847,67.4094,139067.0
2024-03-27 10:30:00,70.31,70.4,70.09,70.24,167128.0,67.419,67.5053,67.208,67.3519,167128.0
2024-03-27 11:00:00,70.25,70.4,70.24,70.35,110789.0,67.3614,67.5053,67.3519,67.4573,110789.0
2024-03-27 11:30:00,70.34,70.43,70.31,70.37,71287.0,67.4477,67.534,67.419,67.4765,71287.0
2024-03-27 12:00:00,70.38,70.41,70.28,70.31,101942.0,67.4861,67.5149,67.3902,67.419,101942.0
2024-03-27 12:30:00,70.31,70.53,70.3,70.52,108460.0,67.419,67.6299,67.4094,67.6203,108460.0
2024-03-27 13:00:00,70.51,70.72,70.48,70.7,132022.0,67.6108,67.8121,67.582,67.7929,132022.0
2024-03-27 13:30:00,70.7,70.72,70.56,70.58,137200.0,67.7929,67.8121,67.6587,67.6779,137200.0
2024-03-27 14:00:00,70.59,70.82,70.58,70.82,164252.0,67.6875,67.908,67.6779,67.908,164252.0
2024-03-27 14:30:00,70.82,70.83,70.7,70.76,113438.0,67.908,67.9176,67.7929,67.8505,113438.0
2024-03-27 15:00:00,70.77,70.82,70.6,70.77,149608.0,67.8601,67.908,67.6971,67.8601,149608.0
2024-03-27 15:30:00,70.77,71.07,70.68,71.05,671894.0,67.8601,68.1477,67.7738,68.1285,671894.0
2024-03-28 09:30:00,71.02,71.44,70.8,70.92,162099.0,68.0998,68.5025,67.8888,68.0039,162099.0
2024-03-28 10:00:00,70.92,71.27,70.9,71.2,308340.0,68.0039,68.3395,67.9847,68.2724,308340.0
2024-03-28 10:30:00,71.21,71.5,71.19,71.41,191004.0,68.282,68.56,68.2628,68.4737,191004.0
2024-03-28 11:00:00,71.41,71.62,71.36,71.48,202578.0,68.4737,68.6751,68.4258,68.5409,202578.0
2024-03-28 11:30:00,71.48,71.48,71.25,71.31,116901.0,68.5409,68.5409,68.3203,68.3779,116901.0
2024-03-28 12:00:00,71.3,71.48,71.3,71.41,85698.0,68.3683,68.5409,68.3683,68.4737,85698.0
2024-03-28 12:30:00,71.41,71.51,71.39,71.42,92793.0,68.4737,68.5696,68.4546,68.4833,92793.0
2024-03-28 13:00:00,71.42,71.5,71.4,71.42,106064.0,68.4833,68.56,68.4642,68.4833,106064.0
2024-03-28 13:30:00,71.41,71.59,71.31,71.59,80655.0,68.4737,68.6463,68.3779,68.6463,80655.0
2024-03-28 14:00:00,71.58,71.69,71.53,71.62,142225.0,68.6368,68.7422,68.5888,68.6751,142225.0
2024-03-28 14:30:00,71.62,71.65,71.48,71.62,210643.0,68.6751,68.7039,68.5409,68.6751,210643.0
2024-03-28 15:00:00,71.62,71.74,71.55,71.71,204990.0,68.6751,68.7902,68.608,68.7614,204990.0
2024-03-28 15:30:00,71.71,71.91,71.65,71.73,824189.0,68.7614,68.9532,68.7039,68.7806,824189.0
2024-04-01 09:30:00,71.49,71.7,70.85,70.99,239831.0,68.5505,68.7518,67.9368,68.071,239831.0
2024-04-01 10:00:00,70.98,70.98,70.56,70.84,156344.0,68.0614,68.0614,67.6587,67.9272,156344.0
2024-04-01 10:30:00,70.86,70.96,70.71,70.87,110830.0,67.9464,68.0422,67.8025,67.956,110830.0
2024-04-01 11:00:00,70.87,70.93,70.77,70.88,102294.0,67.956,68.0135,67.8601,67.9655,102294.0
2024-04-01 11:30:00,70.87,70.89,70.7,70.72,115663.0,67.956,67.9751,67.7929,67.8121,115663.0
2024-04-01 12:00:00,70.7,70.84,70.64,70.84,97028.0,67.7929,67.9272,67.7354,67.9272,97028.0
2024-04-01 12:30:00,70.84,70.93,70.73,70.93,126173.0,67.9272,68.0135,67.8217,68.0135,126173.0
2024-04-01 13:00:00,70.92,71.01,70.84,70.95,127038.0,68.0039,68.0902,67.9272,68.0327,127038.0
2024-04-01 13:30:00,70.94,71.02,70.84,71.02,123446.0,68.0231,68.0998,67.9272,68.0998,123446.0
2024-04-01 14:00:00,71.02,71.08,70.85,71.06,194297.0,68.0998,68.1573,67.9368,68.1381,194297.0
2024-04-01 14:30:00,71.06,71.09,71.0,71.06,97302.0,68.1381,68.1669,68.0806,68.1381,97302.0
2024-04-01 15:00:00,71.06,71.19,71.0,71.09,126258.0,68.1381,68.2628,68.0806,68.1669,126258.0
2024-04-01 15:30:00,71.09,71.19,71.04,71.09,474316.0,68.1669,68.2628,68.119,68.1669,474316.0
2024-04-02 09:30:00,71.24,71.85,71.09,71.6,245620.0,68.3107,68.8957,68.1669,68.6559,245620.0
2024-04-02 10:00:00,71.61,72.08,71.6,72.01,308014.0,68.6655,69.1162,68.6559,69.0491,308014.0
2024-04-02 10:30:00,72.01,72.07,71.87,72.02,152243.0,69.0491,69.1066,68.9148,69.0587,152243.0
2024-04-02 11:00:00,72.02,72.03,71.63,71.66,109995.0,69.0587,69.0683,68.6847,68.7135,109995.0
2024-04-02 11:30:00,71.66,71.7,71.51,71.68,112333.0,68.7135,68.7518,68.5696,68.7326,112333.0
2024-04-02 12:00:00,71.7,71.7,71.5,71.57,71579.0,68.7518,68.7518,68.56,68.6272,71579.0
2024-04-02 12:30:00,71.57,71.69,71.52,71.67,78744.0,68.6272,68.7422,68.5792,68.7231,78744.0
2024-04-02 13:00:00,71.67,71.67,71.52,71.55,94371.0,68.7231,68.7231,68.5792,68.608,94371.0
2024-04-02 13:30:00,71.55,71.62,71.46,71.58,117668.0,68.608,68.6751,68.5217,68.6368,117668.0
2024-04-02 14:00:00,71.58,71.6,71.42,71.45,104741.0,68.6368,68.6559,68.4833,68.5121,104741.0
2024-04-02 14:30:00,71.45,71.51,71.33,71.37,117304.0,68.5121,68.5696,68.397,68.4354,117304.0
2024-04-02 15:00:00,71.35,71.53,71.34,71.46,147447.0,68.4162,68.5888,68.4066,68.5217,147447.0
2024-04-02 15:30:00,71.47,71.53,71.28,71.35,631510.0,68.5313,68.5888,68.3491,68.4162,631510.0
2024-04-03 09:30:00,71.44,71.67,70.91,70.97,379951.0,68.5025,68.7231,67.9943,68.0518,379951.0
2024-04-03 10:00:00,70.98,71.49,70.93,71.26,316952.0,68.0614,68.5505,68.0135,68.3299,316952.0
2024-04-03 10:30:00,71.26,71.28,71.09,71.14,81734.0,68.3299,68.3491,68.1669,68.2148,81734.0
2024-04-03 11:00:00,71.14,71.2,71.05,71.1,74877.0,68.2148,68.2724,68.1285,68.1765,74877.0
2024-04-03 11:30:00,71.09,71.16,71.0,71.11,60978.0,68.1669,68.234,68.0806,68.1861,60978.0
2024-04-03 12:00:00,71.13,71.29,71.1,71.26,69311.0,68.2053,68.3587,68.1765,68.3299,69311.0
2024-04-03 12:30:00,71.27,71.28,70.93,70.94,58592.0,68.3395,68.3491,68.0135,68.0231,58592.0
2024-04-03 13:00:00,70.92,71.07,70.86,71.07,98560.0,68.0039,68.1477,67.9464,68.1477,98560.0
2024-04-03 13:30:00,71.07,71.08,70.8,70.82,159189.0,68.1477,68.1573,67.8888,67.908,159189.0
2024-04-03 14:00:00,70.8,70.96,70.8,70.9,110023.0,67.8888,68.0422,67.8888,67.9847,110023.0
2024-04-03 14:30:00,70.91,71.0,70.81,70.97,94155.0,67.9943,68.0806,67.8984,68.0518,94155.0
2024-04-03 15:00:00,70.96,71.03,70.88,71.0,81014.0,68.0422,68.1094,67.9655,68.0806,81014.0
2024-04-03 15:30:00,71.02,71.21,70.92,70.98,574888.0,68.0998,68.282,68.0039,68.0614,574888.0
2024-04-04 09:30:00,70.98,71.37,70.35,70.38,950331.0,68.0614,68.4354,67.4573,67.4861,950331.0
2024-04-04 10:00:00,70.39,70.56,70.21,70.41,241406.0,67.4957,67.6587,67.3231,67.5149,241406.0
2024-04-04 10:30:00,70.42,70.46,70.23,70.27,244016.0,67.5245,67.5628,67.3423,67.3806,244016.0
2024-04-04 11:00:00,70.28,70.56,70.23,70.48,177974.0,67.3902,67.6587,67.3423,67.582,177974.0
2024-04-04 11:30:00,70.49,70.52,70.33,70.41,118277.0,67.5916,67.6203,67.4382,67.5149,118277.0
2024-04-04 12:00:00,70.42,70.44,70.32,70.32,181474.0,67.5245,67.5436,67.4286,67.4286,181474.0
2024-04-04 12:30:00,70.32,70.34,70.19,70.22,167559.0,67.4286,67.4477,67.3039,67.3327,167559.0
2024-04-04 13:00:00,70.21,70.34,70.18,70.34,120730.0,67.3231,67.4477,67.2943,67.4477,120730.0
2024-04-04 13:30:00,70.33,70.39,70.21,70.21,117136.0,67.4382,67.4957,67.3231,67.3231,117136.0
2024-04-04 14:00:00,70.21,70.21,69.9,69.93,136486.0,67.3231,67.3231,67.0258,67.0546,136486.0
2024-04-04 14:30:00,69.93,69.98,69.69,69.75,315756.0,67.0546,67.1025,66.8245,66.882,315756.0
2024-04-04 15:00:00,69.76,70.06,69.69,69.79,329928.0,66.8916,67.1793,66.8245,66.9204,329928.0
2024-04-04 15:30:00,69.78,70.23,69.66,70.05,1271310.0,66.9108,67.3423,66.7957,67.1697,1271310.0
2024-04-05 09:30:00,69.55,69.89,69.15,69.44,174583.0,66.6902,67.0162,66.3067,66.5847,174583.0
2024-04-05 10:00:00,69.42,69.62,69.36,69.38,692072.0,66.5656,66.7573,66.508,66.5272,692072.0
2024-04-05 10:30:00,69.38,69.74,69.38,69.7,108491.0,66.5272,66.8724,66.5272,66.8341,108491.0
2024-04-05 11:00:00,69.69,69.79,69.51,69.79,360031.0,66.8245,66.9204,66.6519,66.9204,360031.0
2024-04-05 11:30:00,69.79,70.04,69.77,70.01,93770.0,66.9204,67.1601,66.9012,67.1313,93770.0
2024-04-05 12:00:00,70.02,70.08,69.85,69.99,94346.0,67.1409,67.1984,66.9779,67.1121,94346.0
2024-04-05 12:30:00,69.98,70.14,69.93,70.12,121101.0,67.1025,67.256,67.0546,67.2368,121101.0
2024-04-05 13:00:00,70.13,70.13,69.58,69.75,289594.0,67.2464,67.2464,66.719,66.882,289594.0
2024-04-05 13:30:00,69.75,69.91,69.66,69.85,209617.0,66.882,67.0354,66.7957,66.9779,209617.0
2024-04-05 14:00:00,69.87,70.03,69.73,69.78,239437.0,66.9971,67.1505,66.8628,66.9108,239437.0
2024-04-05 14:30:00,69.79,69.96,69.68,69.84,210290.0,66.9204,67.0834,66.8149,66.9683,210290.0
2024-04-05 15:00:00,69.85,70.05,69.74,69.98,368481.0,66.9779,67.1697,66.8724,67.1025,368481.0
2024-04-05 15:30:00,69.98,70.16,69.83,69.85,774506.0,67.1025,67.2751,66.9587,66.9779,774506.0
2024-04-08 09:30:00,69.76,70.32,69.72,69.78,160298.0,66.8916,67.4286,66.8532,66.9108,160298.0
2024-04-08 10:00:00,69.76,69.96,69.63,69.84,347661.0,66.8916,67.0834,66.7669,66.9683,347661.0
2024-04-08 10:30:00,69.83,70.04,69.79,69.91,193738.0,66.9587,67.1601,66.9204,67.0354,193738.0
2024-04-08 11:00:00,69.92,70.02,69.91,69.96,131766.0,67.045,67.1409,67.0354,67.0834,131766.0
2024-04-08 11:30:00,69.98,70.0,69.88,69.97,86167.0,67.1025,67.1217,67.0067,67.093,86167.0
2024-04-08 12:00:00,69.96,70.06,69.91,70.05,158995.0,67.0834,67.1793,67.0354,67.1697,158995.0
2024-04-08 12:30:00,70.05,70.11,70.02,70.09,102635.0,67.1697,67.2272,67.1409,67.208,102635.0
2024-04-08 13:00:00,70.1,70.12,70.0,70.01,216434.0,67.2176,67.2368,67.1217,67.1313,216434.0
2024-04-08 13:30:00,70.01,70.16,69.99,70.11,107828.0,67.1313,67.2751,67.1121,67.2272,107828.0
2024-04-08 14:00:00,70.1,70.16,70.04,70.12,89368.0,67.2176,67.2751,67.1601,67.2368,89368.0
2024-04-08 14:30:00,70.12,70.12,70.0,70.08,125418.0,67.2368,67.2368,67.1217,67.1984,125418.0
2024-04-08 15:00:00,70.08,70.14,69.95,70.0,125950.0,67.1984,67.256,67.0738,67.1217,125950.0
2024-04-08 15:30:00,70.0,70.1,69.92,70.07,469238.0,67.1217,67.2176,67.045,67.1888,469238.0
2024-04-09 09:30:00,70.36,70.58,69.91,69.99,353411.0,67.4669,67.6779,67.0354,67.1121,353411.0
2024-04-09 10:00:00,69.99,70.29,69.86,70.26,517050.0,67.1121,67.3998,66.9875,67.371,517050.0
2024-04-09 10:30:00,70.24,70.26,69.98,70.12,86653.0,67.3519,67.371,67.1025,67.2368,86653.0
2024-04-09 11:00:00,70.13,70.27,70.06,70.18,77037.0,67.2464,67.3806,67.1793,67.2943,77037.0
2024-04-09 11:30:00,70.17,70.29,70.09,70.13,70001.0,67.2847,67.3998,67.208,67.2464,70001.0
2024-04-09 12:00:00,70.14,70.18,69.98,70.13,66636.0,67.256,67.2943,67.1025,67.2464,66636.0
2024-04-09 12:30:00,70.14,70.36,70.13,70.36,167114.0,67.256,67.4669,67.2464,67.4669,167114.0
2024-04-09 13:00:00,70.34,70.38,70.14,70.22,134183.0,67.4477,67.4861,67.256,67.3327,134183.0
2024-04-09 13:30:00,70.22,70.35,70.21,70.33,200045.0,67.3327,67.4573,67.3231,67.4382,200045.0
2024-04-09 14:00:00,70.34,70.41,70.25,70.26,709432.0,67.4477,67.5149,67.3614,67.371,709432.0
2024-04-09 14:30:00,70.27,70.42,70.24,70.39,97564.0,67.3806,67.5245,67.3519,67.4957,97564.0
2024-04-09 15:00:00,70.39,70.53,70.34,70.51,164073.0,67.4957,67.6299,67.4477,67.6108,164073.0
2024-04-09 15:30:00,70.51,70.6,70.38,70.59,761905.0,67.6108,67.6971,67.4861,67.6875,761905.0
2024-04-10 09:30:00,69.37,69.64,68.97,69.45,559451.0,66.5176,66.7765,66.1341,66.5943,559451.0
2024-04-10 10:00:00,69.46,69.74,69.37,69.5,625285.0,66.6039,66.8724,66.5176,66.6423,625285.0
2024-04-10 10:30:00,69.5,69.9,69.5,69.8,1371112.0,66.6423,67.0258,66.6423,66.9299,1371112.0
2024-04-10 11:00:00,69.82,69.83,69.55,69.66,170559.0,66.9491,66.9587,66.6902,66.7957,170559.0
2024-04-10 11:30:00,69.66,69.75,69.28,69.34,1521784.0,66.7957,66.882,66.4313,66.4889,1521784.0
2024-04-10 12:00:00,69.34,69.67,69.33,69.51,185588.0,66.4889,66.8053,66.4793,66.6519,185588.0
2024-04-10 12:30:00,69.5,69.51,69.27,69.45,263678.0,66.6423,66.6519,66.4217,66.5943,263678.0
2024-04-10 13:00:00,69.46,69.58,69.14,69.44,207717.0,66.6039,66.719,66.2971,66.5847,207717.0
2024-04-10 13:30:00,69.43,69.68,69.26,69.59,143474.0,66.5752,66.8149,66.4122,66.7286,143474.0
2024-04-10 14:00:00,69.59,69.81,69.5,69.55,157845.0,66.7286,66.9395,66.6423,66.6902,157845.0
2024-04-10 14:30:00,69.54,69.7,69.47,69.48,129001.0,66.6806,66.8341,66.6135,66.6231,129001.0
2024-04-10 15:00:00,69.47,69.82,69.44,69.8,168739.0,66.6135,66.9491,66.5847,66.9299,168739.0
2024-04-10 15:30:00,69.8,69.91,69.69,69.76,905896.0,66.9299,67.0354,66.8245,66.8916,905896.0
2024-04-11 09:30:00,70.11,70.11,69.42,69.52,198375.0,67.2272,67.2272,66.5656,66.6615,198375.0
2024-04-11 10:00:00,69.51,69.51,68.98,69.02,212071.0,66.6519,66.6519,66.1437,66.182,212071.0
2024-04-11 10:30:00,69.02,69.17,68.98,69.05,113023.0,66.182,66.3259,66.1437,66.2108,113023.0
2024-04-11 11:00:00,69.05,69.12,68.96,69.06,98029.0,66.2108,66.2779,66.1245,66.2204,98029.0
2024-04-11 11:30:00,69.06,69.36,69.01,69.33,153537.0,66.2204,66.508,66.1724,66.4793,153537.0
2024-04-11 12:00:00,69.33,69.4,69.26,69.26,87481.0,66.4793,66.5464,66.4122,66.4122,87481.0
2024-04-11 12:30:00,69.27,69.39,69.25,69.39,65889.0,66.4217,66.5368,66.4026,66.5368,65889.0
2024-04-11 13:00:00,69.39,69.6,69.29,69.55,98266.0,66.5368,66.7382,66.4409,66.6902,98266.0
2024-04-11 13:30:00,69.55,69.64,69.47,69.64,82140.0,66.6902,66.7765,66.6135,66.7765,82140.0
2024-04-11 14:00:00,69.64,69.8,69.62,69.75,84999.0,66.7765,66.9299,66.7573,66.882,84999.0
2024-04-11 14:30:00,69.75,69.87,69.72,69.79,181947.0,66.882,66.9971,66.8532,66.9204,181947.0
2024-04-11 15:00:00,69.8,69.8,69.59,69.77,206287.0,66.9299,66.9299,66.7286,66.9012,206287.0
2024-04-11 15:30:00,69.76,69.83,69.55,69.58,504893.0,66.8916,66.9587,66.6902,66.719,504893.0
2024-04-12 09:30:00,69.84,69.93,69.46,69.52,160110.0,66.9683,67.0546,66.6039,66.6615,160110.0
2024-04-12 10:00:00,69.52,69.64,69.39,69.61,181045.0,66.6615,66.7765,66.5368,66.7478,181045.0
2024-04-12 10:30:00,69.6,69.64,69.27,69.34,153185.0,66.7382,66.7765,66.4217,66.4889,153185.0
2024-04-12 11:00:00,69.34,69.47,69.11,69.22,145133.0,66.4889,66.6135,66.2683,66.3738,145133.0
2024-04-12 11:30:00,69.22,69.22,68.99,69.18,149434.0,66.3738,66.3738,66.1533,66.3354,149434.0
2024-04-12 12:00:00,69.17,69.3,69.02,69.06,331535.0,66.3259,66.4505,66.182,66.2204,331535.0
2024-04-12 12:30:00,69.05,69.07,68.71,68.72,195295.0,66.2108,66.23,65.8848,65.8944,195295.0
2024-04-12 13:00:00,68.73,68.76,68.35,68.35,203007.0,65.9039,65.9327,65.5396,65.5396,203007.0
2024-04-12 13:30:00,68.33,68.73,68.32,68.73,178764.0,65.5204,65.9039,65.5108,65.9039,178764.0
2024-04-12 14:00:00,68.73,68.89,68.68,68.76,156969.0,65.9039,66.0574,65.856,65.9327,156969.0
2024-04-12 14:30:00,68.77,68.77,68.5,68.53,157457.0,65.9423,65.9423,65.6834,65.7122,157457.0
2024-04-12 15:00:00,68.51,68.59,68.4,68.5,208743.0,65.693,65.7697,65.5875,65.6834,208743.0
2024-04-12 15:30:00,68.5,68.77,68.49,68.73,612518.0,65.6834,65.9423,65.6738,65.9039,612518.0
2024-04-15 09:30:00,68.99,69.48,68.69,68.83,203264.0,66.1533,66.6231,65.8656,65.9998,203264.0
2024-04-15 10:00:00,68.84,68.84,68.17,68.36,196571.0,66.0094,66.0094,65.367,65.5492,196571.0
2024-04-15 10:30:00,68.37,68.45,68.2,68.32,123348.0,65.5587,65.6355,65.3957,65.5108,123348.0
2024-04-15 11:00:00,68.32,68.47,68.21,68.42,98988.0,65.5108,65.6546,65.4053,65.6067,98988.0
2024-04-15 11:30:00,68.42,68.64,68.4,68.58,113018.0,65.6067,65.8176,65.5875,65.7601,113018.0
2024-04-15 12:00:00,68.58,68.61,68.35,68.36,78024.0,65.7601,65.7889,65.5396,65.5492,78024.0
2024-04-15 12:30:00,68.35,68.5,68.32,68.47,98130.0,65.5396,65.6834,65.5108,65.6546,98130.0
2024-04-15 13:00:00,68.46,68.52,68.27,68.34,85564.0,65.645,65.7026,65.4629,65.53,85564.0
2024-04-15 13:30:00,68.31,68.32,68.1,68.22,138329.0,65.5012,65.5108,65.2998,65.4149,138329.0
2024-04-15 14:00:00,68.21,68.27,67.97,67.98,167854.0,65.4053,65.4629,65.1752,65.1848,167854.0
2024-04-15 14:30:00,67.98,68.17,67.95,68.08,99596.0,65.1848,65.367,65.156,65.2807,99596.0
2024-04-15 15:00:00,68.08,68.26,68.02,68.21,171401.0,65.2807,65.4533,65.2231,65.4053,171401.0
2024-04-15 15:30:00,68.22,68.52,68.17,68.37,672202.0,65.4149,65.7026,65.367,65.5587,672202.0
2024-04-16 09:30:00,68.24,68.24,67.77,67.8,272271.0,65.4341,65.4341,64.9834,65.0122,272271.0
2024-04-16 10:00:00,67.79,67.85,67.53,67.76,126805.0,65.0026,65.0601,64.7533,64.9738,126805.0
2024-04-16 10:30:00,67.77,67.85,67.63,67.68,144823.0,64.9834,65.0601,64.8492,64.8971,144823.0
2024-04-16 11:00:00,67.69,67.85,67.58,67.84,303496.0,64.9067,65.0601,64.8012,65.0505,303496.0
2024-04-16 11:30:00,67.84,68.11,67.78,67.92,135566.0,65.0505,65.3094,64.993,65.1272,135566.0
2024-04-16 12:00:00,67.92,68.09,67.85,68.05,85220.0,65.1272,65.2903,65.0601,65.2519,85220.0
2024-04-16 12:30:00,68.05,68.12,67.96,68.05,77330.0,65.2519,65.319,65.1656,65.2519,77330.0
2024-04-16 13:00:00,68.05,68.05,67.91,67.99,79700.0,65.2519,65.2519,65.1177,65.1944,79700.0
2024-04-16 13:30:00,67.98,67.99,67.73,67.95,202378.0,65.1848,65.1944,64.9451,65.156,202378.0
2024-04-16 14:00:00,67.94,68.2,67.76,67.8,132217.0,65.1464,65.3957,64.9738,65.0122,132217.0
2024-04-16 14:30:00,67.8,68.11,67.79,68.11,257696.0,65.0122,65.3094,65.0026,65.3094,257696.0
2024-04-16 15:00:00,68.11,68.11,67.77,67.82,190893.0,65.3094,65.3094,64.9834,65.0314,190893.0
2024-04-16 15:30:00,67.8,67.91,67.54,67.76,982540.0,65.0122,65.1177,64.7629,64.9738,982540.0
2024-04-17 09:30:00,68.09,68.55,68.02,68.44,268755.0,65.2903,65.7313,65.2231,65.6259,268755.0
2024-04-17 10:00:00,68.44,68.79,68.38,68.48,440878.0,65.6259,65.9615,65.5683,65.6642,440878.0
2024-04-17 10:30:00,68.47,68.67,68.37,68.61,214526.0,65.6546,65.8464,65.5587,65.7889,214526.0
2024-04-17 11:00:00,68.62,68.79,68.61,68.69,248187.0,65.7985,65.9615,65.7889,65.8656,248187.0
2024-04-17 11:30:00,68.7,68.82,68.58,68.79,192239.0,65.8752,65.9902,65.7601,65.9615,192239.0
2024-04-17 12:00:00,68.8,69.16,68.74,69.0,201392.0,65.9711,66.3163,65.9135,66.1628,201392.0
2024-04-17 12:30:00,69.0,69.2,68.93,69.18,205650.0,66.1628,66.3546,66.0957,66.3354,205650.0
2024-04-17 13:00:00,69.19,69.51,69.17,69.47,415721.0,66.345,66.6519,66.3259,66.6135,415721.0
2024-04-17 13:30:00,69.46,69.6,69.29,69.55,426447.0,66.6039,66.7382,66.4409,66.6902,426447.0
2024-04-17 14:00:00,69.53,69.78,69.5,69.71,523390.0,66.671,66.9108,66.6423,66.8436,523390.0
2024-04-17 14:30:00,69.71,69.98,69.58,69.84,400516.0,66.8436,67.1025,66.719,66.9683,400516.0
2024-04-17 15:00:00,69.84,69.97,69.78,69.92,642057.0,66.9683,67.093,66.9108,67.045,642057.0
2024-04-17 15:30:00,69.92,69.94,69.69,69.79,825568.0,67.045,67.0642,66.8245,66.9204,825568.0
2024-04-18 09:30:00,70.0,70.24,69.69,69.94,213587.0,67.1217,67.3519,66.8245,67.0642,213587.0
2024-04-18 10:00:00,69.95,69.97,69.43,69.58,217540.0,67.0738,67.093,66.5752,66.719,217540.0
2024-04-18 10:30:00,69.59,69.75,69.55,69.65,198020.0,66.7286,66.882,66.6902,66.7861,198020.0
2024-04-18 11:00:00,69.66,69.81,69.56,69.65,108263.0,66.7957,66.9395,66.6998,66.7861,108263.0
2024-04-18 11:30:00,69.64,69.84,69.63,69.8,231498.0,66.7765,66.9683,66.7669,66.9299,231498.0
2024-04-18 12:00:00,69.79,69.88,69.71,69.86,101097.0,66.9204,67.0067,66.8436,66.9875,101097.0
2024-04-18 12:30:00,69.85,69.93,69.81,69.89,235747.0,66.9779,67.0546,66.9395,67.0162,235747.0
2024-04-18 13:00:00,69.89,70.25,69.89,70.23,255163.0,67.0162,67.3614,67.0162,67.3423,255163.0
2024-04-18 13:30:00,70.23,70.27,70.08,70.26,191240.0,67.3423,67.3806,67.1984,67.371,191240.0
2024-04-18 14:00:00,70.24,70.39,70.15,70.29,226783.0,67.3519,67.4957,67.2656,67.3998,226783.0
2024-04-18 14:30:00,70.28,70.47,70.28,70.41,145750.0,67.3902,67.5724,67.3902,67.5149,145750.0
2024-04-18 15:00:00,70.41,70.5,70.35,70.47,213169.0,67.5149,67.6012,67.4573,67.5724,213169.0
2024-04-18 15:30:00,70.48,70.69,70.39,70.56,579807.0,67.582,67.7834,67.4957,67.6587,579807.0
2024-04-19 09:30:00,70.87,71.36,70.7,71.15,481365.0,67.956,68.4258,67.7929,68.2244,481365.0
2024-04-19 10:00:00,71.16,71.69,71.09,71.69,503529.0,68.234,68.7422,68.1669,68.7422,503529.0
2024-04-19 10:30:00,71.69,71.69,71.41,71.62,279961.0,68.7422,68.7422,68.4737,68.6751,279961.0
2024-04-19 11:00:00,71.62,71.84,71.6,71.78,194435.0,68.6751,68.8861,68.6559,68.8285,194435.0
2024-04-19 11:30:00,71.78,71.87,71.69,71.86,207304.0,68.8285,68.9148,68.7422,68.9052,207304.0
2024-04-19 12:00:00,71.86,71.93,71.63,71.78,357788.0,68.9052,68.9724,68.6847,68.8285,357788.0
2024-04-19 12:30:00,71.78,71.94,71.69,71.88,151668.0,68.8285,68.982,68.7422,68.9244,151668.0
2024-04-19 13:00:00,71.89,72.06,71.76,71.94,232613.0,68.934,69.097,68.8094,68.982,232613.0
2024-04-19 13:30:00,71.94,72.01,71.75,71.81,331643.0,68.982,69.0491,68.7998,68.8573,331643.0
2024-04-19 14:00:00,71.83,71.97,71.69,71.9,280991.0,68.8765,69.0107,68.7422,68.9436,280991.0
2024-04-19 14:30:00,71.89,72.05,71.78,72.03,159009.0,68.934,69.0874,68.8285,69.0683,159009.0
2024-04-19 15:00:00,72.01,72.04,71.84,71.95,305619.0,69.0491,69.0778,68.8861,68.9915,305619.0
2024-04-19 15:30:00,71.95,72.18,71.9,72.15,1109373.0,68.9915,69.2121,68.9436,69.1833,1109373.0
2024-04-22 09:30:00,71.9,72.11,71.66,72.08,280464.0,68.9436,69.145,68.7135,69.1162,280464.0
2024-04-22 10:00:00,72.05,72.23,71.89,72.2,225547.0,69.0874,69.26,68.934,69.2313,225547.0
2024-04-22 10:30:00,72.2,72.41,72.1,72.34,217007.0,69.2313,69.4326,69.1354,69.3655,217007.0
2024-04-22 11:00:00,72.34,72.36,72.21,72.32,180522.0,69.3655,69.3847,69.2409,69.3463,180522.0
2024-04-22 11:30:00,72.32,72.48,72.22,72.4,198276.0,69.3463,69.4998,69.2504,69.423,198276.0
2024-04-22 12:00:00,72.4,72.54,72.38,72.51,164446.0,69.423,69.5573,69.4039,69.5285,164446.0
2024-04-22 12:30:00,72.51,72.71,72.49,72.7,182949.0,69.5285,69.7203,69.5093,69.7107,182949.0
2024-04-22 13:00:00,72.7,72.83,72.66,72.83,157578.0,69.7107,69.8354,69.6723,69.8354,157578.0
2024-04-22 13:30:00,72.83,73.04,72.78,73.0,264372.0,69.8354,70.0367,69.7874,69.9984,264372.0
2024-04-22 14:00:00,73.0,73.01,72.88,72.97,163467.0,69.9984,70.008,69.8833,69.9696,163467.0
2024-04-22 14:30:00,72.97,72.99,72.73,72.82,139023.0,69.9696,69.9888,69.7395,69.8258,139023.0
2024-04-22 15:00:00,72.81,72.91,72.73,72.85,299236.0,69.8162,69.9121,69.7395,69.8545,299236.0
2024-04-22 15:30:00,72.85,73.15,72.72,72.99,877493.0,69.8545,70.1422,69.7299,69.9888,877493.0
2024-04-23 09:30:00,72.97,73.65,72.55,73.47,375453.0,69.9696,70.6216,69.5669,70.449,375453.0
2024-04-23 10:00:00,73.46,73.76,73.31,73.76,470103.0,70.4395,70.7271,70.2956,70.7271,470103.0
2024-04-23 10:30:00,73.76,73.77,73.4,73.45,479543.0,70.7271,70.7367,70.3819,70.4299,479543.0
2024-04-23 11:00:00,73.44,73.57,73.36,73.56,371544.0,70.4203,70.5449,70.3436,70.5353,371544.0
2024-04-23 11:30:00,73.56,73.73,73.5,73.64,340310.0,70.5353,70.6984,70.4778,70.6121,340310.0
2024-04-23 12:00:00,73.64,73.66,73.2,73.24,137361.0,70.6121,70.6312,70.1901,70.2285,137361.0
2024-04-23 12:30:00,73.23,73.37,73.12,73.29,130821.0,70.2189,70.3532,70.1134,70.2764,130821.0
2024-04-23 13:00:00,73.28,73.36,73.24,73.34,81295.0,70.2669,70.3436,70.2285,70.3244,81295.0
2024-04-23 13:30:00,73.34,73.35,73.14,73.21,256242.0,70.3244,70.334,70.1326,70.1997,256242.0
2024-04-23 14:00:00,73.21,73.25,73.14,73.16,141452.0,70.1997,70.2381,70.1326,70.1518,141452.0
2024-04-23 14:30:00,73.16,73.22,73.06,73.11,222008.0,70.1518,70.2093,70.0559,70.1038,222008.0
2024-04-23 15:00:00,73.12,73.18,73.07,73.15,365812.0,70.1134,70.171,70.0655,70.1422,365812.0
2024-04-23 15:30:00,73.15,73.35,73.12,73.26,871462.0,70.1422,70.334,70.1134,70.2477,871462.0
2024-04-24 09:30:00,72.75,72.88,72.11,72.84,233811.0,69.7586,69.8833,69.145,69.8449,233811.0
2024-04-24 10:00:00,72.85,73.1,72.75,73.09,373582.0,69.8545,70.0943,69.7586,70.0847,373582.0
2024-04-24 10:30:00,73.08,73.16,72.86,72.92,150374.0,70.0751,70.1518,69.8641,69.9217,150374.0
2024-04-24 11:00:00,72.93,73.29,72.9,73.27,174845.0,69.9312,70.2764,69.9025,70.2573,174845.0
2024-04-24 11:30:00,73.27,73.48,73.2,73.43,124888.0,70.2573,70.4586,70.1901,70.4107,124888.0
2024-04-24 12:00:00,73.43,73.53,73.26,73.44,153989.0,70.4107,70.5066,70.2477,70.4203,153989.0
2024-04-24 12:30:00,73.44,73.49,73.38,73.45,62088.0,70.4203,70.4682,70.3627,70.4299,62088.0
2024-04-24 13:00:00,73.44,73.57,73.4,73.57,138462.0,70.4203,70.5449,70.3819,70.5449,138462.0
2024-04-24 13:30:00,73.58,73.88,73.56,73.84,186893.0,70.5545,70.8422,70.5353,70.8038,186893.0
2024-04-24 14:00:00,73.84,73.9,73.77,73.88,473787.0,70.8038,70.8614,70.7367,70.8422,473787.0
2024-04-24 14:30:00,73.87,73.93,73.81,73.89,196953.0,70.8326,70.8901,70.7751,70.8518,196953.0
2024-04-24 15:00:00,73.89,74.13,73.82,74.1,394243.0,70.8518,71.0819,70.7847,71.0531,394243.0
2024-04-24 15:30:00,74.09,74.22,73.87,73.92,1486495.0,71.0435,71.1682,70.8326,70.8805,1486495.0
2024-04-25 09:30:00,73.87,74.09,73.49,73.66,297330.0,70.8326,71.0435,70.4682,70.6312,297330.0
2024-04-25 10:00:00,73.66,73.69,73.21,73.43,966708.0,70.6312,70.66,70.1997,70.4107,966708.0
2024-04-25 10:30:00,73.45,73.85,73.32,73.76,201297.0,70.4299,70.8134,70.3052,70.7271,201297.0
2024-04-25 11:00:00,73.76,74.19,73.67,74.12,213964.0,70.7271,71.1394,70.6408,71.0723,213964.0
2024-04-25 11:30:00,74.12,74.3,73.99,74.3,227091.0,71.0723,71.2449,70.9477,71.2449,227091.0
2024-04-25 12:00:00,74.26,74.46,74.22,74.44,231281.0,71.2066,71.3983,71.1682,71.3792,231281.0
2024-04-25 12:30:00,74.41,74.61,74.38,74.6,443456.0,71.3504,71.5422,71.3216,71.5326,443456.0
2024-04-25 13:00:00,74.6,74.72,74.54,74.67,169681.0,71.5326,71.6476,71.475,71.5997,169681.0
2024-04-25 13:30:00,74.67,74.85,74.52,74.81,636722.0,71.5997,71.7723,71.4559,71.7339,636722.0
2024-04-25 14:00:00,74.81,74.85,74.34,74.35,226112.0,71.7339,71.7723,71.2833,71.2929,226112.0
2024-04-25 14:30:00,74.34,74.38,74.13,74.15,186037.0,71.2833,71.3216,71.0819,71.1011,186037.0
2024-04-25 15:00:00,74.15,74.33,74.14,74.31,206020.0,71.1011,71.2737,71.0915,71.2545,206020.0
2024-04-25 15:30:00,74.31,74.42,74.18,74.37,649038.0,71.2545,71.36,71.1298,71.312,649038.0
2024-04-26 09:30:00,74.37,74.44,74.0,74.01,258046.0,71.312,71.3792,70.9573,70.9668,258046.0
2024-04-26 10:00:00,74.02,74.17,73.79,74.01,185642.0,70.9764,71.1203,70.7559,70.9668,185642.0
2024-04-26 10:30:00,74.02,74.07,73.64,73.77,152527.0,70.9764,71.0244,70.6121,70.7367,152527.0
2024-04-26 11:00:00,73.77,73.81,73.59,73.64,115388.0,70.7367,70.7751,70.5641,70.6121,115388.0
2024-04-26 11:30:00,73.65,73.76,73.57,73.61,92602.0,70.6216,70.7271,70.5449,70.5833,92602.0
2024-04-26 12:00:00,73.6,73.73,73.52,73.73,82766.0,70.5737,70.6984,70.497,70.6984,82766.0
2024-04-26 12:30:00,73.72,73.74,73.56,73.68,94194.0,70.6888,70.7079,70.5353,70.6504,94194.0
2024-04-26 13:00:00,73.68,73.9,73.65,73.73,395148.0,70.6504,70.8614,70.6216,70.6984,395148.0
2024-04-26 13:30:00,73.71,73.79,73.67,73.7,112126.0,70.6792,70.7559,70.6408,70.6696,112126.0
2024-04-26 14:00:00,73.7,73.79,73.63,73.72,152406.0,70.6696,70.7559,70.6025,70.6888,152406.0
2024-04-26 14:30:00,73.72,73.75,73.59,73.68,183870.0,70.6888,70.7175,70.5641,70.6504,183870.0
2024-04-26 15:00:00,73.69,73.69,73.44,73.45,221942.0,70.66,70.66,70.4203,70.4299,221942.0
2024-04-26 15:30:00,73.45,73.45,73.14,73.19,836363.0,70.4299,70.4299,70.1326,70.1806,836363.0
2024-04-29 09:30:00,73.67,74.42,73.67,74.03,247065.0,70.6408,71.36,70.6408,70.986,247065.0
2024-04-29 10:00:00,74.03,74.06,73.81,74.05,140582.0,70.986,71.0148,70.7751,71.0052,140582.0
2024-04-29 10:30:00,74.05,74.1,73.98,74.06,91125.0,71.0052,71.0531,70.9381,71.0148,91125.0
2024-04-29 11:00:00,74.05,74.16,73.99,74.04,110311.0,71.0052,71.1107,70.9477,70.9956,110311.0
2024-04-29 11:30:00,74.03,74.12,73.96,74.05,83744.0,70.986,71.0723,70.9189,71.0052,83744.0
2024-04-29 12:00:00,74.05,74.24,74.01,74.2,108553.0,71.0052,71.1874,70.9668,71.149,108553.0
2024-04-29 12:30:00,74.2,74.31,74.2,74.26,320576.0,71.149,71.2545,71.149,71.2066,320576.0
2024-04-29 13:00:00,74.26,74.41,74.25,74.25,154523.0,71.2066,71.3504,71.197,71.197,154523.0
2024-04-29 13:30:00,74.25,74.41,74.24,74.38,152721.0,71.197,71.3504,71.1874,71.3216,152721.0
2024-04-29 14:00:00,74.38,74.48,74.25,74.25,163215.0,71.3216,71.4175,71.197,71.197,163215.0
2024-04-29 14:30:00,74.25,74.27,74.11,74.17,209368.0,71.197,71.2161,71.0627,71.1203,209368.0
2024-04-29 15:00:00,74.17,74.28,73.98,74.23,186965.0,71.1203,71.2257,70.9381,71.1778,186965.0
2024-04-29 15:30:00,74.23,74.41,74.18,74.4,614414.0,71.1778,71.3504,71.1298,71.3408,614414.0
2024-04-30 09:30:00,73.91,74.21,73.62,74.12,199836.0,70.871,71.1586,70.5929,71.0723,199836.0
2024-04-30 10:00:00,74.15,74.22,73.89,74.02,156403.0,71.1011,71.1682,70.8518,70.9764,156403.0
2024-04-30 10:30:00,74.01,74.03,73.87,73.95,107822.0,70.9668,70.986,70.8326,70.9093,107822.0
2024-04-30 11:00:00,73.94,73.97,73.8,73.84,101555.0,70.8997,70.9285,70.7655,70.8038,101555.0
2024-04-30 11:30:00,73.85,74.22,73.81,74.22,78377.0,70.8134,71.1682,70.7751,71.1682,78377.0
2024-04-30 12:00:00,74.22,74.33,74.19,74.31,82847.0,71.1682,71.2737,71.1394,71.2545,82847.0
2024-04-30 12:30:00,74.3,74.37,74.24,74.31,100386.0,71.2449,71.312,71.1874,71.2545,100386.0
2024-04-30 13:00:00,74.31,74.44,74.24,74.31,203947.0,71.2545,71.3792,71.1874,71.2545,203947.0
2024-04-30 13:30:00,74.32,74.55,74.32,74.48,111738.0,71.2641,71.4846,71.2641,71.4175,111738.0
2024-04-30 14:00:00,74.48,74.52,74.23,74.29,102635.0,71.4175,71.4559,71.1778,71.2353,102635.0
2024-04-30 14:30:00,74.3,74.33,74.21,74.31,91387.0,71.2449,71.2737,71.1586,71.2545,91387.0
2024-04-30 15:00:00,74.31,74.36,74.12,74.12,166503.0,71.2545,71.3024,71.0723,71.0723,166503.0
2024-04-30 15:30:00,74.13,74.23,73.23,73.5,1390857.0,71.0819,71.1778,70.2189,70.4778,1390857.0
2024-05-01 09:30:00,73.38,74.0,73.2,73.65,237929.0,70.3627,70.9573,70.1901,70.6216,237929.0
2024-05-01 10:00:00,73.65,74.04,73.53,73.94,125612.0,70.6216,70.9956,70.5066,70.8997,125612.0
2024-05-01 10:30:00,73.95,74.02,73.82,74.02,97035.0,70.9093,70.9764,70.7847,70.9764,97035.0
2024-05-01 11:00:00,74.04,74.27,73.99,74.23,98220.0,70.9956,71.2161,70.9477,71.1778,98220.0
2024-05-01 11:30:00,74.24,74.49,74.23,74.47,166851.0,71.1874,71.4271,71.1778,71.4079,166851.0
2024-05-01 12:00:00,74.47,74.57,74.42,74.52,154771.0,71.4079,71.5038,71.36,71.4559,154771.0
2024-05-01 12:30:00,74.53,74.72,74.51,74.64,144787.0,71.4655,71.6476,71.4463,71.5709,144787.0
2024-05-01 13:00:00,74.64,74.71,74.57,74.66,133897.0,71.5709,71.6381,71.5038,71.5901,133897.0
2024-05-01 13:30:00,74.66,74.77,74.48,74.5,274946.0,71.5901,71.6956,71.4175,71.4367,274946.0
2024-05-01 14:00:00,74.51,74.59,74.36,74.55,232430.0,71.4463,71.523,71.3024,71.4846,232430.0
2024-05-01 14:30:00,74.55,75.13,74.48,74.77,392005.0,71.4846,72.0408,71.4175,71.6956,392005.0
2024-05-01 15:00:00,74.78,74.8,74.62,74.68,198407.0,71.7052,71.7244,71.5518,71.6093,198407.0
2024-05-01 15:30:00,74.69,74.81,74.36,74.49,824254.0,71.6189,71.7339,71.3024,71.4271,824254.0
2024-05-02 09:30:00,75.01,75.92,74.88,75.71,536050.0,71.9257,72.7983,71.8011,72.5969,536050.0
2024-05-02 10:00:00,75.7,75.83,75.37,75.56,392916.0,72.5873,72.712,72.2709,72.4531,392916.0
2024-05-02 10:30:00,75.57,75.59,74.97,75.09,202368.0,72.4627,72.4819,71.8874,72.0024,202368.0
2024-05-02 11:00:00,75.1,75.21,74.83,74.91,217982.0,72.012,72.1175,71.7531,71.8298,217982.0
2024-05-02 11:30:00,74.89,75.04,74.63,74.79,172944.0,71.8107,71.9545,71.5613,71.7148,172944.0
2024-05-02 12:00:00,74.79,75.02,74.77,74.88,190605.0,71.7148,71.9353,71.6956,71.8011,190605.0
2024-05-02 12:30:00,74.87,75.08,74.86,74.93,105646.0,71.7915,71.9928,71.7819,71.849,105646.0
2024-05-02 13:00:00,74.93,75.41,74.92,75.33,199886.0,71.849,72.3093,71.8394,72.2326,199886.0
2024-05-02 13:30:00,75.33,75.4,75.13,75.24,184020.0,72.2326,72.2997,72.0408,72.1463,184020.0
2024-05-02 14:00:00,75.25,75.44,75.17,75.42,138630.0,72.1559,72.338,72.0791,72.3189,138630.0
2024-05-02 14:30:00,75.43,75.67,75.42,75.62,200796.0,72.3285,72.5586,72.3189,72.5106,200796.0
2024-05-02 15:00:00,75.59,75.7,75.39,75.42,372145.0,72.4819,72.5873,72.2901,72.3189,372145.0
2024-05-02 15:30:00,75.4,75.45,75.11,75.36,743242.0,72.2997,72.3476,72.0216,72.2613,743242.0
2024-05-03 09:30:00,75.85,75.98,74.97,75.65,243517.0,72.7312,72.8558,71.8874,72.5394,243517.0
2024-05-03 10:00:00,75.62,75.75,75.18,75.26,261557.0,72.5106,72.6353,72.0887,72.1654,261557.0
2024-05-03 10:30:00,75.27,75.29,74.91,74.96,198192.0,72.175,72.1942,71.8298,71.8778,198192.0
2024-05-03 11:00:00,74.97,75.27,74.94,75.26,201281.0,71.8874,72.175,71.8586,72.1654,201281.0
2024-05-03 11:30:00,75.26,75.41,75.2,75.34,107280.0,72.1654,72.3093,72.1079,72.2422,107280.0
2024-05-03 12:00:00,75.35,75.47,75.33,75.47,106543.0,72.2517,72.3668,72.2326,72.3668,106543.0
2024-05-03 12:30:00,75.47,75.55,75.39,75.49,101269.0,72.3668,72.4435,72.2901,72.386,101269.0
2024-05-03 13:00:00,75.5,75.6,75.44,75.56,105189.0,72.3956,72.4915,72.338,72.4531,105189.0
2024-05-03 13:30:00,75.57,75.69,75.54,75.66,107672.0,72.4627,72.5778,72.4339,72.549,107672.0
2024-05-03 14:00:00,75.66,75.7,75.61,75.64,102283.0,72.549,72.5873,72.501,72.5298,102283.0
2024-05-03 14:30:00,75.63,75.75,75.61,75.74,137072.0,72.5202,72.6353,72.501,72.6257,137072.0
2024-05-03 15:00:00,75.72,75.72,75.49,75.59,197860.0,72.6065,72.6065,72.386,72.4819,197860.0
2024-05-03 15:30:00,75.59,75.94,75.56,75.85,759087.0,72.4819,72.8175,72.4531,72.7312,759087.0
2024-05-06 09:30:00,75.51,75.88,74.88,75.69,419634.0,72.4052,72.7599,71.8011,72.5778,419634.0
2024-05-06 10:00:00,75.7,75.88,75.42,75.76,510997.0,72.5873,72.7599,72.3189,72.6449,510997.0
2024-05-06 10:30:00,75.76,75.85,75.63,75.84,176341.0,72.6449,72.7312,72.5202,72.7216,176341.0
2024-05-06 11:00:00,75.83,75.86,75.66,75.73,121915.0,72.712,72.7408,72.549,72.6161,121915.0
2024-05-06 11:30:00,75.73,75.78,75.65,75.76,100926.0,72.6161,72.6641,72.5394,72.6449,100926.0
2024-05-06 12:00:00,75.77,76.03,75.76,75.86,340401.0,72.6545,72.9038,72.6449,72.7408,340401.0
2024-05-06 12:30:00,75.85,76.18,75.81,76.13,239089.0,72.7312,73.0476,72.6928,72.9997,239089.0
2024-05-06 13:00:00,76.11,76.19,76.05,76.16,199611.0,72.9805,73.0572,72.923,73.0284,199611.0
2024-05-06 13:30:00,76.15,76.16,75.95,76.04,148634.0,73.0188,73.0284,72.8271,72.9134,148634.0
2024-05-06 14:00:00,76.03,76.22,76.0,76.18,144973.0,72.9038,73.086,72.875,73.0476,144973.0
2024-05-06 14:30:00,76.19,76.28,76.06,76.13,373719.0,73.0572,73.1435,72.9325,72.9997,373719.0
2024-05-06 15:00:00,76.13,76.14,75.81,75.81,295419.0,72.9997,73.0093,72.6928,72.6928,295419.0
2024-05-06 15:30:00,75.81,75.82,75.4,75.48,2256157.0,72.6928,72.7024,72.2997,72.3764,2256157.0
2024-05-07 09:30:00,75.2,76.13,75.2,75.78,1084502.0,72.1079,72.9997,72.1079,72.6641,1084502.0
2024-05-07 10:00:00,75.81,76.06,75.65,76.03,475219.0,72.6928,72.9325,72.5394,72.9038,475219.0
2024-05-07 10:30:00,76.03,76.4,75.99,76.29,440179.0,72.9038,73.2586,72.8654,73.1531,440179.0
2024-05-07 11:00:00,76.27,76.32,76.14,76.22,217498.0,73.1339,73.1819,73.0093,73.086,217498.0
2024-05-07 11:30:00,76.21,76.47,76.18,76.41,204716.0,73.0764,73.3257,73.0476,73.2682,204716.0
2024-05-07 12:00:00,76.41,76.47,76.22,76.46,219254.0,73.2682,73.3257,73.086,73.3161,219254.0
2024-05-07 12:30:00,76.45,76.67,76.42,76.5,244007.0,73.3065,73.5175,73.2777,73.3545,244007.0
2024-05-07 13:00:00,76.49,76.69,76.44,76.61,99828.0,73.3449,73.5366,73.2969,73.4599,99828.0
2024-05-07 13:30:00,76.6,76.62,76.43,76.52,183642.0,73.4503,73.4695,73.2873,73.3736,183642.0
2024-05-07 14:00:00,76.52,76.79,76.45,76.69,363052.0,73.3736,73.6325,73.3065,73.5366,363052.0
2024-05-07 14:30:00,76.7,76.95,76.63,76.84,211590.0,73.5462,73.786,73.4791,73.6805,211590.0
2024-05-07 15:00:00,76.84,76.97,76.75,76.93,218039.0,73.6805,73.8051,73.5942,73.7668,218039.0
2024-05-07 15:30:00,76.92,77.07,76.69,76.95,780885.0,73.7572,73.901,73.5366,73.786,780885.0
2024-05-08 09:30:00,76.89,77.06,76.66,76.98,355491.0,73.7284,73.8914,73.5079,73.8147,355491.0
2024-05-08 10:00:00,76.99,77.1,76.7,76.96,299944.0,73.8243,73.9298,73.5462,73.7955,299944.0
2024-05-08 10:30:00,76.95,77.14,76.92,77.13,227670.0,73.786,73.9681,73.7572,73.9586,227670.0
2024-05-08 11:00:00,77.13,77.15,76.92,77.05,257688.0,73.9586,73.9777,73.7572,73.8818,257688.0
2024-05-08 11:30:00,77.06,77.22,77.03,77.16,238113.0,73.8914,74.0448,73.8627,73.9873,238113.0
2024-05-08 12:00:00,77.15,77.33,77.12,77.31,303291.0,73.9777,74.1503,73.949,74.1311,303291.0
2024-05-08 12:30:00,77.31,77.49,77.25,77.38,191400.0,74.1311,74.3037,74.0736,74.1983,191400.0
2024-05-08 13:00:00,77.37,77.38,77.26,77.35,198094.0,74.1887,74.1983,74.0832,74.1695,198094.0
2024-05-08 13:30:00,77.35,77.51,77.32,77.47,241771.0,74.1695,74.3229,74.1407,74.2846,241771.0
2024-05-08 14:00:00,77.48,77.5,77.3,77.38,322242.0,74.2942,74.3133,74.1216,74.1983,322242.0
2024-05-08 14:30:00,77.39,77.41,77.3,77.37,151004.0,74.2079,74.227,74.1216,74.1887,151004.0
2024-05-08 15:00:00,77.37,77.45,77.3,77.32,227138.0,74.1887,74.2654,74.1216,74.1407,227138.0
2024-05-08 15:30:00,77.32,77.77,77.26,77.63,1016480.0,74.1407,74.5722,74.0832,74.438,1016480.0
2024-05-09 09:30:00,77.59,77.59,77.13,77.31,277758.0,74.3996,74.3996,73.9586,74.1311,277758.0
2024-05-09 10:00:00,77.31,77.47,77.1,77.45,194002.0,74.1311,74.2846,73.9298,74.2654,194002.0
2024-05-09 10:30:00,77.45,77.67,77.43,77.6,170701.0,74.2654,74.4763,74.2462,74.4092,170701.0
2024-05-09 11:00:00,77.61,77.78,77.56,77.67,584149.0,74.4188,74.5818,74.3709,74.4763,584149.0
2024-05-09 11:30:00,77.67,77.86,77.65,77.8,179285.0,74.4763,74.6585,74.4572,74.601,179285.0
2024-05-09 12:00:00,77.79,77.98,77.75,77.83,161125.0,74.5914,74.7736,74.5531,74.6298,161125.0
2024-05-09 12:30:00,77.84,77.87,77.75,77.76,89758.0,74.6394,74.6681,74.5531,74.5626,89758.0
2024-05-09 13:00:00,77.76,77.84,77.7,77.84,97071.0,74.5626,74.6394,74.5051,74.6394,97071.0
2024-05-09 13:30:00,77.84,77.99,77.81,77.84,170775.0,74.6394,74.7832,74.6106,74.6394,170775.0
2024-05-09 14:00:00,77.84,77.89,77.76,77.86,104131.0,74.6394,74.6873,74.5626,74.6585,104131.0
2024-05-09 14:30:00,77.86,77.99,77.85,77.94,153707.0,74.6585,74.7832,74.6489,74.7352,153707.0
2024-05-09 15:00:00,77.94,77.97,77.75,77.77,204120.0,74.7352,74.764,74.5531,74.5722,204120.0
2024-05-09 15:30:00,77.77,78.3,77.77,78.26,973248.0,74.5722,75.0804,74.5722,75.0421,973248.0
2024-05-10 09:30:00,78.69,78.74,77.84,78.2,468334.0,75.4544,75.5023,74.6394,74.9846,468334.0
2024-05-10 10:00:00,78.21,78.42,77.96,78.29,512965.0,74.9941,75.1955,74.7544,75.0709,512965.0
2024-05-10 10:30:00,78.29,78.37,78.16,78.19,139215.0,75.0709,75.1476,74.9462,74.975,139215.0
2024-05-10 11:00:00,78.19,78.2,77.89,78.11,175309.0,74.975,74.9846,74.6873,74.8983,175309.0
2024-05-10 11:30:00,78.13,78.19,78.03,78.17,123113.0,74.9174,74.975,74.8215,74.9558,123113.0
2024-05-10 12:00:00,78.17,78.25,78.07,78.18,134974.0,74.9558,75.0325,74.8599,74.9654,134974.0
2024-05-10 12:30:00,78.18,78.24,78.05,78.06,81163.0,74.9654,75.0229,74.8407,74.8503,81163.0
2024-05-10 13:00:00,78.05,78.17,77.88,78.01,79347.0,74.8407,74.9558,74.6777,74.8024,79347.0
2024-05-10 13:30:00,78.01,78.2,77.99,78.17,125092.0,74.8024,74.9846,74.7832,74.9558,125092.0
2024-05-10 14:00:00,78.19,78.21,78.07,78.17,270073.0,74.975,74.9941,74.8599,74.9558,270073.0
2024-05-10 14:30:00,78.17,78.37,78.17,78.33,132194.0,74.9558,75.1476,74.9558,75.1092,132194.0
2024-05-10 15:00:00,78.32,78.47,78.23,78.25,176834.0,75.0996,75.2435,75.0133,75.0325,176834.0
2024-05-10 15:30:00,78.25,78.42,78.12,78.13,424731.0,75.0325,75.1955,74.9078,74.9174,424731.0
2024-05-13 09:30:00,78.5,78.91,78.34,78.72,264362.0,75.2722,75.6654,75.1188,75.4832,264362.0
2024-05-13 10:00:00,78.72,78.89,78.7,78.77,244291.0,75.4832,75.6462,75.464,75.5311,244291.0
2024-05-13 10:30:00,78.77,78.94,78.66,78.9,184481.0,75.5311,75.6941,75.4256,75.6558,184481.0
2024-05-13 11:00:00,78.91,78.93,78.74,78.83,201307.0,75.6654,75.6845,75.5023,75.5886,201307.0
2024-05-13 11:30:00,78.83,78.83,78.63,78.75,190502.0,75.5886,75.5886,75.3969,75.5119,190502.0
2024-05-13 12:00:00,78.75,78.83,78.73,78.8,114514.0,75.5119,75.5886,75.4928,75.5599,114514.0
2024-05-13 12:30:00,78.8,78.92,78.73,78.85,104061.0,75.5599,75.6749,75.4928,75.6078,104061.0
2024-05-13 13:00:00,78.85,78.85,78.6,78.65,137285.0,75.6078,75.6078,75.3681,75.4161,137285.0
2024-05-13 13:30:00,78.64,78.73,78.59,78.64,106222.0,75.4065,75.4928,75.3585,75.4065,106222.0
2024-05-13 14:00:00,78.64,78.71,78.62,78.68,92446.0,75.4065,75.4736,75.3873,75.4448,92446.0
2024-05-13 14:30:00,78.69,78.74,78.63,78.71,88748.0,75.4544,75.5023,75.3969,75.4736,88748.0
2024-05-13 15:00:00,78.71,78.75,78.61,78.68,168056.0,75.4736,75.5119,75.3777,75.4448,168056.0
2024-05-13 15:30:00,78.67,78.8,78.61,78.71,618125.0,75.4352,75.5599,75.3777,75.4736,618125.0
2024-05-14 09:30:00,79.0,79.16,78.6,78.69,159117.0,75.7517,75.9051,75.3681,75.4544,159117.0
2024-05-14 10:00:00,78.72,78.85,78.68,78.8,183212.0,75.4832,75.6078,75.4448,75.5599,183212.0
2024-05-14 10:30:00,78.78,78.82,78.7,78.77,126728.0,75.5407,75.5791,75.464,75.5311,126728.0
2024-05-14 11:00:00,78.77,78.77,78.5,78.53,149316.0,75.5311,75.5311,75.2722,75.301,149316.0
2024-05-14 11:30:00,78.54,78.65,78.52,78.61,111491.0,75.3106,75.4161,75.2914,75.3777,111491.0
2024-05-14 12:00:00,78.61,78.63,78.5,78.61,107961.0,75.3777,75.3969,75.2722,75.3777,107961.0
2024-05-14 12:30:00,78.61,78.65,78.57,78.59,74201.0,75.3777,75.4161,75.3393,75.3585,74201.0
2024-05-14 13:00:00,78.59,78.6,78.37,78.47,194484.0,75.3585,75.3681,75.1476,75.2435,194484.0
2024-05-14 13:30:00,78.47,78.57,78.45,78.56,100759.0,75.2435,75.3393,75.2243,75.3298,100759.0
2024-05-14 14:00:00,78.55,78.63,78.53,78.56,106942.0,75.3202,75.3969,75.301,75.3298,106942.0
2024-05-14 14:30:00,78.56,78.76,78.56,78.71,105009.0,75.3298,75.5215,75.3298,75.4736,105009.0
2024-05-14 15:00:00,78.71,78.81,78.68,78.73,149574.0,75.4736,75.5695,75.4448,75.4928,149574.0
2024-05-14 15:30:00,78.73,78.87,78.67,78.72,570439.0,75.4928,75.627,75.4352,75.4832,570439.0
2024-05-15 09:30:00,79.11,79.57,79.11,79.48,310060.0,75.8571,76.2982,75.8571,76.2119,310060.0
2024-05-15 10:00:00,79.49,79.77,79.41,79.7,132159.0,76.2215,76.49,76.1448,76.4229,132159.0
2024-05-15 10:30:00,79.7,79.73,79.43,79.45,120391.0,76.4229,76.4516,76.164,76.1832,120391.0
2024-05-15 11:00:00,79.45,79.47,79.34,79.38,99991.0,76.1832,76.2023,76.0777,76.116,99991.0
2024-05-15 11:30:00,79.39,79.39,79.12,79.19,176544.0,76.1256,76.1256,75.8667,75.9338,176544.0
2024-05-15 12:00:00,79.2,79.22,79.03,79.13,118798.0,75.9434,75.9626,75.7804,75.8763,118798.0
2024-05-15 12:30:00,79.13,79.45,79.07,79.42,107388.0,75.8763,76.1832,75.8188,76.1544,107388.0
2024-05-15 13:00:00,79.42,79.46,79.27,79.28,71215.0,76.1544,76.1927,76.0106,76.0201,71215.0
2024-05-15 13:30:00,79.27,79.29,79.16,79.23,66467.0,76.0106,76.0297,75.9051,75.9722,66467.0
2024-05-15 14:00:00,79.23,79.39,79.21,79.34,110761.0,75.9722,76.1256,75.953,76.0777,110761.0
2024-05-15 14:30:00,79.34,79.42,79.23,79.4,117036.0,76.0777,76.1544,75.9722,76.1352,117036.0
2024-05-15 15:00:00,79.4,79.4,79.28,79.33,121839.0,76.1352,76.1352,76.0201,76.0681,121839.0
2024-05-15 15:30:00,79.33,79.5,79.26,79.33,447647.0,76.0681,76.2311,76.001,76.0681,447647.0
2024-05-16 09:30:00,79.23,79.65,79.23,79.54,194025.0,75.9722,76.3749,75.9722,76.2695,194025.0
2024-05-16 10:00:00,79.54,79.66,79.49,79.54,194553.0,76.2695,76.3845,76.2215,76.2695,194553.0
2024-05-16 10:30:00,79.53,79.77,79.51,79.7,117041.0,76.2599,76.49,76.2407,76.4229,117041.0
2024-05-16 11:00:00,79.7,79.85,79.67,79.67,156655.0,76.4229,76.5667,76.3941,76.3941,156655.0
2024-05-16 11:30:00,79.65,79.74,79.64,79.73,92933.0,76.3749,76.4612,76.3653,76.4516,92933.0
2024-05-16 12:00:00,79.74,79.8,79.65,79.65,156952.0,76.4612,76.5188,76.3749,76.3749,156952.0
2024-05-16 12:30:00,79.64,79.71,79.6,79.66,141495.0,76.3653,76.4325,76.327,76.3845,141495.0
2024-05-16 13:00:00,79.66,79.8,79.65,79.69,112072.0,76.3845,76.5188,76.3749,76.4133,112072.0
2024-05-16 13:30:00,79.7,79.72,79.56,79.7,93670.0,76.4229,76.4421,76.2886,76.4229,93670.0
2024-05-16 14:00:00,79.7,79.75,79.63,79.66,108884.0,76.4229,76.4708,76.3558,76.3845,108884.0
2024-05-16 14:30:00,79.65,79.68,79.45,79.54,182854.0,76.3749,76.4037,76.1832,76.2695,182854.0
2024-05-16 15:00:00,79.54,79.74,79.52,79.73,274664.0,76.2695,76.4612,76.2503,76.4516,274664.0
2024-05-16 15:30:00,79.73,79.77,79.35,79.37,861725.0,76.4516,76.49,76.0873,76.1064,861725.0
2024-05-17 09:30:00,78.67,78.79,78.23,78.52,485116.0,76.1181,76.2342,75.6923,75.9729,485116.0
2024-05-17 10:00:00,78.53,78.74,78.47,78.74,144130.0,75.9826,76.1858,75.9246,76.1858,144130.0
2024-05-17 10:30:00,78.73,78.9,78.7,78.9,127154.0,76.1761,76.3406,76.1471,76.3406,127154.0
2024-05-17 11:00:00,78.9,79.08,78.86,79.06,149957.0,76.3406,76.5148,76.3019,76.4954,149957.0
2024-05-17 11:30:00,79.06,79.26,79.0,79.21,141182.0,76.4954,76.6889,76.4374,76.6406,141182.0
2024-05-17 12:00:00,79.21,79.29,79.15,79.24,137039.0,76.6406,76.718,76.5825,76.6696,137039.0
2024-05-17 12:30:00,79.25,79.34,79.17,79.24,178222.0,76.6793,76.7663,76.6019,76.6696,178222.0
2024-05-17 13:00:00,79.24,79.35,79.19,79.35,99712.0,76.6696,76.776,76.6212,76.776,99712.0
2024-05-17 13:30:00,79.34,79.35,79.23,79.28,101694.0,76.7663,76.776,76.6599,76.7083,101694.0
2024-05-17 14:00:00,79.28,79.37,79.22,79.3,104422.0,76.7083,76.7954,76.6502,76.7276,104422.0
2024-05-17 14:30:00,79.31,79.42,79.2,79.4,155808.0,76.7373,76.8437,76.6309,76.8244,155808.0
2024-05-17 15:00:00,79.41,79.49,79.31,79.46,195290.0,76.8341,76.9115,76.7373,76.8824,195290.0
2024-05-17 15:30:00,79.47,79.68,79.43,79.57,735081.0,76.8921,77.0953,76.8534,76.9889,735081.0
2024-05-20 09:30:00,79.68,79.7,79.22,79.27,140281.0,77.0953,77.1147,76.6502,76.6986,140281.0
2024-05-20 10:00:00,79.26,79.3,79.08,79.16,77279.0,76.6889,76.7276,76.5148,76.5922,77279.0
2024-05-20 10:30:00,79.17,79.28,78.97,79.27,115847.0,76.6019,76.7083,76.4083,76.6986,115847.0
2024-05-20 11:00:00,79.28,79.47,79.27,79.33,114735.0,76.7083,76.8921,76.6986,76.7567,114735.0
2024-05-20 11:30:00,79.35,79.38,79.23,79.24,70205.0,76.776,76.805,76.6599,76.6696,70205.0
2024-05-20 12:00:00,79.25,79.36,79.16,79.29,95835.0,76.6793,76.7857,76.5922,76.718,95835.0
2024-05-20 12:30:00,79.28,79.33,79.19,79.23,45121.0,76.7083,76.7567,76.6212,76.6599,45121.0
2024-05-20 13:00:00,79.24,79.38,79.22,79.31,55997.0,76.6696,76.805,76.6502,76.7373,55997.0
2024-05-20 13:30:00,79.3,79.3,79.13,79.19,60919.0,76.7276,76.7276,76.5631,76.6212,60919.0
2024-05-20 14:00:00,79.2,79.34,79.11,79.32,60299.0,76.6309,76.7663,76.5438,76.747,60299.0
2024-05-20 14:30:00,79.33,79.35,79.2,79.21,71266.0,76.7567,76.776,76.6309,76.6406,71266.0
2024-05-20 15:00:00,79.19,79.31,79.15,79.21,97656.0,76.6212,76.7373,76.5825,76.6406,97656.0
2024-05-20 15:30:00,79.2,79.28,79.08,79.23,395790.0,76.6309,76.7083,76.5148,76.6599,395790.0
2024-05-21 09:30:00,79.31,79.83,79.25,79.79,227262.0,76.7373,77.2404,76.6793,77.2017,227262.0
2024-05-21 10:00:00,79.8,79.92,79.75,79.89,85533.0,77.2114,77.3275,77.163,77.2985,85533.0
2024-05-21 10:30:00,79.9,79.91,79.55,79.55,124737.0,77.3082,77.3178,76.9695,76.9695,124737.0
2024-05-21 11:00:00,79.53,79.63,79.43,79.59,219640.0,76.9502,77.0469,76.8534,77.0082,219640.0
2024-05-21 11:30:00,79.59,79.59,79.43,79.52,185943.0,77.0082,77.0082,76.8534,76.9405,185943.0
2024-05-21 12:00:00,79.51,79.71,79.5,79.71,95014.0,76.9308,77.1243,76.9211,77.1243,95014.0
2024-05-21 12:30:00,79.72,80.03,79.72,80.0,172468.0,77.134,77.434,77.134,77.4049,172468.0
2024-05-21 13:00:00,79.99,80.09,79.92,80.07,140516.0,77.3953,77.492,77.3275,77.4727,140516.0
2024-05-21 13:30:00,80.08,80.14,79.94,79.97,84040.0,77.4823,77.5404,77.3469,77.3759,84040.0
2024-05-21 14:00:00,79.96,79.96,79.79,79.81,103475.0,77.3662,77.3662,77.2017,77.2211,103475.0
2024-05-21 14:30:00,79.82,79.85,79.62,79.75,146025.0,77.2308,77.2598,77.0373,77.163,146025.0
2024-05-21 15:00:00,79.74,79.79,79.7,79.7,198345.0,77.1534,77.2017,77.1147,77.1147,198345.0
2024-05-21 15:30:00,79.7,79.86,79.59,79.78,417366.0,77.1147,77.2695,77.0082,77.1921,417366.0
2024-05-22 09:30:00,79.32,79.6,79.15,79.41,261061.0,76.747,77.0179,76.5825,76.8341,261061.0
2024-05-22 10:00:00,79.41,79.61,79.16,79.18,129563.0,76.8341,77.0276,76.5922,76.6115,129563.0
2024-05-22 10:30:00,79.18,79.52,79.15,79.5,139245.0,76.6115,76.9405,76.5825,76.9211,139245.0
2024-05-22 11:00:00,79.5,79.61,79.45,79.59,50155.0,76.9211,77.0276,76.8728,77.0082,50155.0
2024-05-22 11:30:00,79.58,79.59,79.48,79.49,97508.0,76.9986,77.0082,76.9018,76.9115,97508.0
2024-05-22 12:00:00,79.5,79.53,79.25,79.32,55024.0,76.9211,76.9502,76.6793,76.747,55024.0
2024-05-22 12:30:00,79.3,79.3,79.09,79.1,192861.0,76.7276,76.7276,76.5244,76.5341,192861.0
2024-05-22 13:00:00,79.1,79.34,79.1,79.31,51620.0,76.5341,76.7663,76.5341,76.7373,51620.0
2024-05-22 13:30:00,79.3,79.31,79.09,79.25,86400.0,76.7276,76.7373,76.5244,76.6793,86400.0
2024-05-22 14:00:00,79.26,79.28,78.97,78.97,83224.0,76.6889,76.7083,76.4083,76.4083,83224.0
2024-05-22 14:30:00,78.98,79.02,78.82,78.88,118217.0,76.418,76.4567,76.2632,76.3213,118217.0
2024-05-22 15:00:00,78.88,79.1,78.85,78.89,95311.0,76.3213,76.5341,76.2922,76.3309,95311.0
2024-05-22 15:30:00,78.89,79.0,78.56,78.69,591324.0,76.3309,76.4374,76.0116,76.1374,591324.0
2024-05-23 09:30:00,78.33,78.34,77.56,77.56,405299.0,75.7891,75.7988,75.0441,75.0441,405299.0
2024-05-23 10:00:00,77.56,77.99,77.4,77.95,188389.0,75.0441,75.4601,74.8893,75.4214,188389.0
2024-05-23 10:30:00,77.94,77.98,77.74,77.88,142972.0,75.4118,75.4505,75.2182,75.3537,142972.0
2024-05-23 11:00:00,77.89,77.95,77.65,77.7,124156.0,75.3634,75.4214,75.1312,75.1795,124156.0
2024-05-23 11:30:00,77.7,77.76,77.58,77.73,174315.0,75.1795,75.2376,75.0634,75.2086,174315.0
2024-05-23 12:00:00,77.73,77.85,77.67,77.75,155794.0,75.2086,75.3247,75.1505,75.2279,155794.0
2024-05-23 12:30:00,77.75,77.83,77.59,77.62,83192.0,75.2279,75.3053,75.0731,75.1021,83192.0
2024-05-23 13:00:00,77.62,77.72,77.53,77.67,97198.0,75.1021,75.1989,75.0151,75.1505,97198.0
2024-05-23 13:30:00,77.66,77.67,77.46,77.47,115145.0,75.1408,75.1505,74.9473,74.957,115145.0
2024-05-23 14:00:00,77.48,77.48,77.38,77.42,96717.0,74.9667,74.9667,74.8699,74.9086,96717.0
2024-05-23 14:30:00,77.42,77.67,77.4,77.43,105161.0,74.9086,75.1505,74.8893,74.9183,105161.0
2024-05-23 15:00:00,77.43,77.48,77.32,77.42,177850.0,74.9183,74.9667,74.8119,74.9086,177850.0
2024-05-23 15:30:00,77.41,77.46,77.11,77.17,534276.0,74.8989,74.9473,74.6087,74.6667,534276.0
2024-05-24 09:30:00,77.33,77.62,77.26,77.27,142924.0,74.8215,75.1021,74.7538,74.7635,142924.0
2024-05-24 10:00:00,77.28,77.49,77.25,77.39,141726.0,74.7732,74.9763,74.7441,74.8796,141726.0
2024-05-24 10:30:00,77.38,77.5,77.28,77.5,111041.0,74.8699,74.986,74.7732,74.986,111041.0
2024-05-24 11:00:00,77.52,77.75,77.48,77.67,92062.0,75.0054,75.2279,74.9667,75.1505,92062.0
2024-05-24 11:30:00,77.67,77.71,77.44,77.55,98349.0,75.1505,75.1892,74.928,75.0344,98349.0
2024-05-24 12:00:00,77.55,77.73,77.54,77.7,51050.0,75.0344,75.2086,75.0247,75.1795,51050.0
2024-05-24 12:30:00,77.7,77.74,77.66,77.71,63345.0,75.1795,75.2182,75.1408,75.1892,63345.0
2024-05-24 13:00:00,77.71,77.82,77.61,77.79,55066.0,75.1892,75.2956,75.0925,75.2666,55066.0
2024-05-24 13:30:00,77.78,77.81,77.69,77.7,56670.0,75.2569,75.286,75.1699,75.1795,56670.0
2024-05-24 14:00:00,77.7,77.81,77.67,77.75,89129.0,75.1795,75.286,75.1505,75.2279,89129.0
2024-05-24 14:30:00,77.75,77.77,77.63,77.63,55097.0,75.2279,75.2473,75.1118,75.1118,55097.0
2024-05-24 15:00:00,77.63,77.65,77.54,77.56,91097.0,75.1118,75.1312,75.0247,75.0441,91097.0
2024-05-24 15:30:00,77.56,77.76,77.54,77.75,352849.0,75.0441,75.2376,75.0247,75.2279,352849.0
2024-05-28 09:30:00,77.56,78.33,77.56,78.06,137069.0,75.0441,75.7891,75.0441,75.5279,137069.0
2024-05-28 10:00:00,78.05,78.14,77.74,77.77,89487.0,75.5182,75.6053,75.2182,75.2473,89487.0
2024-05-28 10:30:00,77.77,77.96,77.73,77.8,82842.0,75.2473,75.4311,75.2086,75.2763,82842.0
2024-05-28 11:00:00,77.78,77.79,77.66,77.74,66681.0,75.2569,75.2666,75.1408,75.2182,66681.0
2024-05-28 11:30:00,77.74,77.8,77.66,77.68,61090.0,75.2182,75.2763,75.1408,75.1602,61090.0
2024-05-28 12:00:00,77.67,77.77,77.66,77.75,51834.0,75.1505,75.2473,75.1408,75.2279,51834.0
2024-05-28 12:30:00,77.75,77.76,77.53,77.54,53466.0,75.2279,75.2376,75.0151,75.0247,53466.0
2024-05-28 13:00:00,77.54,77.66,77.42,77.43,64153.0,75.0247,75.1408,74.9086,74.9183,64153.0
2024-05-28 13:30:00,77.41,77.5,77.34,77.41,58345.0,74.8989,74.986,74.8312,74.8989,58345.0
2024-05-28 14:00:00,77.41,77.49,77.3,77.34,62001.0,74.8989,74.9763,74.7925,74.8312,62001.0
2024-05-28 14:30:00,77.34,77.4,77.28,77.4,65577.0,74.8312,74.8893,74.7732,74.8893,65577.0
2024-05-28 15:00:00,77.4,77.46,77.34,77.41,91866.0,74.8893,74.9473,74.8312,74.8989,91866.0
2024-05-28 15:30:00,77.4,77.71,77.37,77.57,381209.0,74.8893,75.1892,74.8602,75.0538,381209.0
2024-05-29 09:30:00,77.05,77.09,76.64,76.93,197101.0,74.5506,74.5893,74.1539,74.4345,197101.0
2024-05-29 10:00:00,76.94,77.07,76.91,77.05,94862.0,74.4442,74.57,74.4152,74.5506,94862.0
2024-05-29 10:30:00,77.06,77.12,76.91,76.93,104029.0,74.5603,74.6184,74.4152,74.4345,104029.0
2024-05-29 11:00:00,76.92,76.92,76.64,76.71,112309.0,74.4248,74.4248,74.1539,74.2217,112309.0
2024-05-29 11:30:00,76.7,76.91,76.68,76.88,117556.0,74.212,74.4152,74.1926,74.3861,117556.0
2024-05-29 12:00:00,76.85,76.93,76.75,76.93,74449.0,74.3571,74.4345,74.2604,74.4345,74449.0
2024-05-29 12:30:00,76.93,77.03,76.87,76.88,56041.0,74.4345,74.5313,74.3765,74.3861,56041.0
2024-05-29 13:00:00,76.87,76.94,76.74,76.92,134028.0,74.3765,74.4442,74.2507,74.4248,134028.0
2024-05-29 13:30:00,76.92,76.96,76.77,76.92,131098.0,74.4248,74.4635,74.2797,74.4248,131098.0
2024-05-29 14:00:00,76.91,77.0,76.84,76.98,266266.0,74.4152,74.5022,74.3474,74.4829,266266.0
2024-05-29 14:30:00,76.98,77.06,76.93,77.05,322525.0,74.4829,74.5603,74.4345,74.5506,322525.0
2024-05-29 15:00:00,77.05,77.25,77.05,77.17,170762.0,74.5506,74.7441,74.5506,74.6667,170762.0
2024-05-29 15:30:00,77.18,77.38,77.08,77.23,922772.0,74.6764,74.8699,74.5796,74.7248,922772.0
2024-05-30 09:30:00,77.4,77.59,76.87,76.96,140506.0,74.8893,75.0731,74.3765,74.4635,140506.0
2024-05-30 10:00:00,76.97,77.11,76.87,76.94,186863.0,74.4732,74.6087,74.3765,74.4442,186863.0
2024-05-30 10:30:00,76.94,77.15,76.89,77.15,182130.0,74.4442,74.6474,74.3958,74.6474,182130.0
2024-05-30 11:00:00,77.16,77.3,77.12,77.17,211271.0,74.6571,74.7925,74.6184,74.6667,211271.0
2024-05-30 11:30:00,77.14,77.27,77.1,77.17,194655.0,74.6377,74.7635,74.599,74.6667,194655.0
2024-05-30 12:00:00,77.16,77.31,77.15,77.22,96864.0,74.6571,74.8022,74.6474,74.7151,96864.0
2024-05-30 12:30:00,77.22,77.35,77.21,77.3,207250.0,74.7151,74.8409,74.7054,74.7925,207250.0
2024-05-30 13:00:00,77.31,77.54,77.3,77.41,205774.0,74.8022,75.0247,74.7925,74.8989,205774.0
2024-05-30 13:30:00,77.42,77.61,77.41,77.59,157159.0,74.9086,75.0925,74.8989,75.0731,157159.0
2024-05-30 14:00:00,77.59,77.74,77.57,77.59,219979.0,75.0731,75.2182,75.0538,75.0731,219979.0
2024-05-30 14:30:00,77.58,77.79,77.57,77.79,221024.0,75.0634,75.2666,75.0538,75.2666,221024.0
2024-05-30 15:00:00,77.79,77.88,77.76,77.79,169242.0,75.2666,75.3537,75.2376,75.2666,169242.0
2024-05-30 15:30:00,77.79,78.1,77.7,78.08,654822.0,75.2666,75.5666,75.1795,75.5472,654822.0
2024-05-31 09:30:00,78.33,78.95,78.15,78.86,239794.0,75.7891,76.389,75.6149,76.3019,239794.0
2024-05-31 10:00:00,78.85,78.86,78.38,78.8,145295.0,76.2922,76.3019,75.8375,76.2439,145295.0
2024-05-31 10:30:00,78.8,79.17,78.79,79.04,136555.0,76.2439,76.6019,76.2342,76.4761,136555.0
2024-05-31 11:00:00,79.03,79.14,78.92,79.04,132985.0,76.4664,76.5728,76.36,76.4761,132985.0
2024-05-31 11:30:00,79.04,79.23,78.91,79.17,121071.0,76.4761,76.6599,76.3503,76.6019,121071.0
2024-05-31 12:00:00,79.16,79.21,78.97,78.98,93047.0,76.5922,76.6406,76.4083,76.418,93047.0
2024-05-31 12:30:00,78.98,79.12,78.94,79.1,101617.0,76.418,76.5535,76.3793,76.5341,101617.0
2024-05-31 13:00:00,79.11,79.3,79.1,79.27,132178.0,76.5438,76.7276,76.5341,76.6986,132178.0
2024-05-31 13:30:00,79.28,79.5,79.27,79.48,151615.0,76.7083,76.9211,76.6986,76.9018,151615.0
2024-05-31 14:00:00,79.49,79.6,79.4,79.59,143013.0,76.9115,77.0179,76.8244,77.0082,143013.0
2024-05-31 14:30:00,79.6,79.7,79.47,79.52,223882.0,77.0179,77.1147,76.8921,76.9405,223882.0
2024-05-31 15:00:00,79.52,79.57,79.38,79.51,291427.0,76.9405,76.9889,76.805,76.9308,291427.0
2024-05-31 15:30:00,79.52,80.23,79.49,80.15,1556935.0,76.9405,77.6275,76.9115,77.5501,1556935.0
2024-06-03 09:30:00,79.78,80.17,79.28,79.83,355361.0,77.1921,77.5694,76.7083,77.2404,355361.0
2024-06-03 10:00:00,79.85,80.41,79.74,80.27,230294.0,77.2598,77.8016,77.1534,77.6662,230294.0
2024-06-03 10:30:00,80.26,80.31,79.67,79.85,147825.0,77.6565,77.7049,77.0856,77.2598,147825.0
2024-06-03 11:00:00,79.85,80.05,79.71,79.78,101693.0,77.2598,77.4533,77.1243,77.1921,101693.0
2024-06-03 11:30:00,79.78,79.97,79.74,79.97,67846.0,77.1921,77.3759,77.1534,77.3759,67846.0
2024-06-03 12:00:00,80.0,80.12,79.77,79.85,118753.0,77.4049,77.521,77.1824,77.2598,118753.0
2024-06-03 12:30:00,79.85,79.97,79.69,79.97,68890.0,77.2598,77.3759,77.105,77.3759,68890.0
2024-06-03 13:00:00,79.97,80.07,79.9,79.98,119273.0,77.3759,77.4727,77.3082,77.3856,119273.0
2024-06-03 13:30:00,79.98,80.11,79.96,80.06,115960.0,77.3856,77.5114,77.3662,77.463,115960.0
2024-06-03 14:00:00,80.06,80.31,80.05,80.29,169365.0,77.463,77.7049,77.4533,77.6855,169365.0
2024-06-03 14:30:00,80.29,80.38,80.21,80.31,150783.0,77.6855,77.7726,77.6081,77.7049,150783.0
2024-06-03 15:00:00,80.32,80.49,80.3,80.33,129803.0,77.7145,77.879,77.6952,77.7242,129803.0
2024-06-03 15:30:00,80.32,80.49,80.14,80.41,884606.0,77.7145,77.879,77.5404,77.8016,884606.0
2024-06-04 09:30:00,80.25,80.43,80.03,80.43,123293.0,77.6468,77.821,77.434,77.821,123293.0
2024-06-04 10:00:00,80.44,80.62,80.14,80.47,176866.0,77.8307,78.0048,77.5404,77.8597,176866.0
2024-06-04 10:30:00,80.46,80.48,79.8,79.86,256487.0,77.85,77.8694,77.2114,77.2695,256487.0
2024-06-04 11:00:00,79.87,80.0,79.75,79.84,164963.0,77.2791,77.4049,77.163,77.2501,164963.0
2024-06-04 11:30:00,79.85,79.86,79.56,79.72,131922.0,77.2598,77.2695,76.9792,77.134,131922.0
2024-06-04 12:00:00,79.72,79.89,79.68,79.87,99598.0,77.134,77.2985,77.0953,77.2791,99598.0
2024-06-04 12:30:00,79.87,80.28,79.86,80.26,168711.0,77.2791,77.6758,77.2695,77.6565,168711.0
2024-06-04 13:00:00,80.26,80.52,80.24,80.51,124480.0,77.6565,77.9081,77.6371,77.8984,124480.0
2024-06-04 13:30:00,80.52,80.7,80.46,80.52,160956.0,77.9081,78.0822,77.85,77.9081,160956.0
2024-06-04 14:00:00,80.52,80.83,80.44,80.78,154849.0,77.9081,78.208,77.8307,78.1596,154849.0
2024-06-04 14:30:00,80.78,80.84,80.69,80.69,203850.0,78.1596,78.2177,78.0725,78.0725,203850.0
2024-06-04 15:00:00,80.69,80.83,80.53,80.78,506648.0,78.0725,78.208,77.9177,78.1596,506648.0
2024-06-04 15:30:00,80.78,80.78,80.55,80.72,829725.0,78.1596,78.1596,77.9371,78.1016,829725.0
2024-06-05 09:30:00,80.67,80.67,80.22,80.49,298849.0,78.0532,78.0532,77.6178,77.879,298849.0
2024-06-05 10:00:00,80.47,80.47,80.01,80.09,164976.0,77.8597,77.8597,77.4146,77.492,164976.0
2024-06-05 10:30:00,80.09,80.44,79.99,80.39,338035.0,77.492,77.8307,77.3953,77.7823,338035.0
2024-06-05 11:00:00,80.4,80.51,80.21,80.24,162445.0,77.792,77.8984,77.6081,77.6371,162445.0
2024-06-05 11:30:00,80.21,80.39,80.13,80.19,67650.0,77.6081,77.7823,77.5307,77.5888,67650.0
2024-06-05 12:00:00,80.18,80.2,79.92,79.95,85098.0,77.5791,77.5984,77.3275,77.3566,85098.0
2024-06-05 12:30:00,79.95,79.98,79.75,79.84,186827.0,77.3566,77.3856,77.163,77.2501,186827.0
2024-06-05 13:00:00,79.82,79.95,79.71,79.74,138144.0,77.2308,77.3566,77.1243,77.1534,138144.0
2024-06-05 13:30:00,79.73,79.76,79.5,79.67,91236.0,77.1437,77.1727,76.9211,77.0856,91236.0
2024-06-05 14:00:00,79.67,79.75,79.57,79.63,75336.0,77.0856,77.163,76.9889,77.0469,75336.0
2024-06-05 14:30:00,79.62,79.73,79.58,79.58,143267.0,77.0373,77.1437,76.9986,76.9986,143267.0
2024-06-05 15:00:00,79.58,79.6,79.46,79.46,173672.0,76.9986,77.0179,76.8824,76.8824,173672.0
2024-06-05 15:30:00,79.46,79.6,79.16,79.43,624163.0,76.8824,77.0179,76.5922,76.8534,624163.0
2024-06-06 09:30:00,79.47,79.86,79.13,79.86,410863.0,76.8921,77.2695,76.5631,77.2695,410863.0
2024-06-06 10:00:00,79.86,79.88,79.18,79.22,166014.0,77.2695,77.2888,76.6115,76.6502,166014.0
2024-06-06 10:30:00,79.21,79.22,78.9,78.92,220944.0,76.6406,76.6502,76.3406,76.36,220944.0
2024-06-06 11:00:00,78.94,79.34,78.84,79.31,119465.0,76.3793,76.7663,76.2826,76.7373,119465.0
2024-06-06 11:30:00,79.32,79.52,79.31,79.39,93694.0,76.747,76.9405,76.7373,76.8147,93694.0
2024-06-06 12:00:00,79.37,79.37,79.08,79.14,57844.0,76.7954,76.7954,76.5148,76.5728,57844.0
2024-06-06 12:30:00,79.12,79.23,79.07,79.19,91529.0,76.5535,76.6599,76.5051,76.6212,91529.0
2024-06-06 13:00:00,79.2,79.29,79.09,79.28,114082.0,76.6309,76.718,76.5244,76.7083,114082.0
2024-06-06 13:30:00,79.28,79.36,79.23,79.27,106323.0,76.7083,76.7857,76.6599,76.6986,106323.0
2024-06-06 14:00:00,79.27,79.28,79.03,79.1,99636.0,76.6986,76.7083,76.4664,76.5341,99636.0
2024-06-06 14:30:00,79.09,79.24,79.09,79.16,74868.0,76.5244,76.6696,76.5244,76.5922,74868.0
2024-06-06 15:00:00,79.14,79.25,79.06,79.22,161797.0,76.5728,76.6793,76.4954,76.6502,161797.0
2024-06-06 15:30:00,79.22,79.22,78.59,78.67,1015716.0,76.6502,76.6502,76.0407,76.1181,1015716.0
2024-06-07 09:30:00,78.23,78.38,77.94,78.22,248396.0,75.6923,75.8375,75.4118,75.6827,248396.0
2024-06-07 10:00:00,78.2,78.42,78.17,78.32,225014.0,75.6633,75.8762,75.6343,75.7794,225014.0
2024-06-07 10:30:00,78.3,78.61,78.26,78.29,152653.0,75.7601,76.06,75.7214,75.7504,152653.0
2024-06-07 11:00:00,78.28,78.36,78.2,78.35,187100.0,75.7407,75.8181,75.6633,75.8085,187100.0
2024-06-07 11:30:00,78.34,78.42,78.3,78.36,99071.0,75.7988,75.8762,75.7601,75.8181,99071.0
2024-06-07 12:00:00,78.35,78.45,78.27,78.34,103742.0,75.8085,75.9052,75.731,75.7988,103742.0
2024-06-07 12:30:00,78.35,78.38,78.19,78.26,127903.0,75.8085,75.8375,75.6536,75.7214,127903.0
2024-06-07 13:00:00,78.26,78.44,78.2,78.35,98875.0,75.7214,75.8955,75.6633,75.8085,98875.0
2024-06-07 13:30:00,78.36,78.48,78.22,78.41,102308.0,75.8181,75.9342,75.6827,75.8665,102308.0
2024-06-07 14:00:00,78.41,78.42,78.22,78.39,96539.0,75.8665,75.8762,75.6827,75.8472,96539.0
2024-06-07 14:30:00,78.38,78.43,78.26,78.28,135948.0,75.8375,75.8859,75.7214,75.7407,135948.0
2024-06-07 15:00:00,78.28,78.28,78.07,78.13,241048.0,75.7407,75.7407,75.5375,75.5956,241048.0
2024-06-07 15:30:00,78.13,78.18,77.89,77.95,568310.0,75.5956,75.644,75.3634,75.4214,568310.0
2024-06-10 09:30:00,77.86,78.63,77.61,78.56,199409.0,75.3343,76.0794,75.0925,76.0116,199409.0
2024-06-10 10:00:00,78.57,78.58,78.29,78.4,137749.0,76.0213,76.031,75.7504,75.8568,137749.0
2024-06-10 10:30:00,78.41,78.42,78.2,78.22,161214.0,75.8665,75.8762,75.6633,75.6827,161214.0
2024-06-10 11:00:00,78.21,78.45,78.16,78.33,83178.0,75.673,75.9052,75.6246,75.7891,83178.0
2024-06-10 11:30:00,78.34,78.55,78.31,78.46,176029.0,75.7988,76.002,75.7697,75.9149,176029.0
2024-06-10 12:00:00,78.47,78.58,78.46,78.55,191798.0,75.9246,76.031,75.9149,76.002,191798.0
2024-06-10 12:30:00,78.54,78.7,78.53,78.62,311432.0,75.9923,76.1471,75.9826,76.0697,311432.0
2024-06-10 13:00:00,78.62,78.69,78.58,78.63,191213.0,76.0697,76.1374,76.031,76.0794,191213.0
2024-06-10 13:30:00,78.64,78.84,78.6,78.8,97555.0,76.089,76.2826,76.0503,76.2439,97555.0
2024-06-10 14:00:00,78.8,78.96,78.74,78.92,199036.0,76.2439,76.3987,76.1858,76.36,199036.0
2024-06-10 14:30:00,78.91,78.98,78.8,78.91,423514.0,76.3503,76.418,76.2439,76.3503,423514.0
2024-06-10 15:00:00,78.9,78.93,78.8,78.84,192230.0,76.3406,76.3696,76.2439,76.2826,192230.0
2024-06-10 15:30:00,78.84,79.01,78.76,78.98,822166.0,76.2826,76.447,76.2052,76.418,822166.0
2024-06-11 09:30:00,78.44,78.65,78.04,78.51,147405.0,75.8955,76.0987,75.5085,75.9633,147405.0
2024-06-11 10:00:00,78.49,78.94,78.38,78.84,103210.0,75.9439,76.3793,75.8375,76.2826,103210.0
2024-06-11 10:30:00,78.85,79.05,78.67,78.74,95221.0,76.2922,76.4857,76.1181,76.1858,95221.0
2024-06-11 11:00:00,78.72,78.89,78.62,78.87,85876.0,76.1664,76.3309,76.0697,76.3116,85876.0
2024-06-11 11:30:00,78.89,78.97,78.77,78.8,96915.0,76.3309,76.4083,76.2148,76.2439,96915.0
2024-06-11 12:00:00,78.8,78.85,78.67,78.73,189154.0,76.2439,76.2922,76.1181,76.1761,189154.0
2024-06-11 12:30:00,78.74,78.75,78.65,78.69,52749.0,76.1858,76.1955,76.0987,76.1374,52749.0
2024-06-11 13:00:00,78.69,78.72,78.55,78.57,73432.0,76.1374,76.1664,76.002,76.0213,73432.0
2024-06-11 13:30:00,78.58,78.63,78.44,78.49,85699.0,76.031,76.0794,75.8955,75.9439,85699.0
2024-06-11 14:00:00,78.48,78.58,78.46,78.51,98115.0,75.9342,76.031,75.9149,75.9633,98115.0
2024-06-11 14:30:00,78.5,78.51,78.23,78.33,138530.0,75.9536,75.9633,75.6923,75.7891,138530.0
2024-06-11 15:00:00,78.33,78.49,78.33,78.41,162385.0,75.7891,75.9439,75.7891,75.8665,162385.0
2024-06-11 15:30:00,78.42,78.79,78.42,78.52,527429.0,75.8762,76.2342,75.8762,75.9729,527429.0
2024-06-12 09:30:00,79.4,79.4,77.83,78.0,186169.0,76.8244,76.8244,75.3053,75.4698,186169.0
2024-06-12 10:00:00,77.99,78.2,77.95,78.12,116545.0,75.4601,75.6633,75.4214,75.5859,116545.0
2024-06-12 10:30:00,78.12,78.39,78.06,78.35,85459.0,75.5859,75.8472,75.5279,75.8085,85459.0
2024-06-12 11:00:00,78.34,78.38,78.09,78.25,67699.0,75.7988,75.8375,75.5569,75.7117,67699.0
2024-06-12 11:30:00,78.27,78.45,78.24,78.42,65159.0,75.731,75.9052,75.702,75.8762,65159.0
2024-06-12 12:00:00,78.41,78.65,78.4,78.58,49107.0,75.8665,76.0987,75.8568,76.031,49107.0
2024-06-12 12:30:00,78.58,78.6,78.45,78.5,88266.0,76.031,76.0503,75.9052,75.9536,88266.0
2024-06-12 13:00:00,78.5,78.62,78.44,78.52,102198.0,75.9536,76.0697,75.8955,75.9729,102198.0
2024-06-12 13:30:00,78.54,78.6,78.45,78.59,108563.0,75.9923,76.0503,75.9052,76.0407,108563.0
2024-06-12 14:00:00,78.58,78.59,78.3,78.46,84134.0,76.031,76.0407,75.7601,75.9149,84134.0
2024-06-12 14:30:00,78.47,78.54,78.26,78.41,82618.0,75.9246,75.9923,75.7214,75.8665,82618.0
2024-06-12 15:00:00,78.42,78.56,78.12,78.17,98481.0,75.8762,76.0116,75.5859,75.6343,98481.0
2024-06-12 15:30:00,78.17,78.62,78.15,78.42,380429.0,75.6343,76.0697,75.6149,75.8762,380429.0
2024-06-13 09:30:00,78.56,78.82,78.39,78.56,162432.0,76.0116,76.2632,75.8472,76.0116,162432.0
2024-06-13 10:00:00,78.54,78.62,78.34,78.46,168712.0,75.9923,76.0697,75.7988,75.9149,168712.0
2024-06-13 10:30:00,78.47,78.47,77.81,78.13,181409.0,75.9246,75.9246,75.286,75.5956,181409.0
2024-06-13 11:00:00,78.12,78.13,77.89,78.01,101235.0,75.5859,75.5956,75.3634,75.4795,101235.0
2024-06-13 11:30:00,78.01,78.17,77.94,78.06,48659.0,75.4795,75.6343,75.4118,75.5279,48659.0
2024-06-13 12:00:00,78.03,78.27,78.01,78.15,60621.0,75.4988,75.731,75.4795,75.6149,60621.0
2024-06-13 12:30:00,78.16,78.34,78.14,78.31,63563.0,75.6246,75.7988,75.6053,75.7697,63563.0
2024-06-13 13:00:00,78.32,78.47,78.32,78.41,47965.0,75.7794,75.9246,75.7794,75.8665,47965.0
2024-06-13 13:30:00,78.41,78.59,78.3,78.59,73919.0,75.8665,76.0407,75.7601,76.0407,73919.0
2024-06-13 14:00:00,78.59,78.72,78.56,78.68,76506.0,76.0407,76.1664,76.0116,76.1277,76506.0
2024-06-13 14:30:00,78.67,78.83,78.64,78.81,52977.0,76.1181,76.2729,76.089,76.2535,52977.0
2024-06-13 15:00:00,78.81,78.85,78.75,78.81,70236.0,76.2535,76.2922,76.1955,76.2535,70236.0
2024-06-13 15:30:00,78.81,78.91,78.67,78.69,398887.0,76.2535,76.3503,76.1181,76.1374,398887.0
2024-06-14 09:30:00,78.49,78.97,78.0,78.51,86650.0,75.9439,76.4083,75.4698,75.9633,86650.0
2024-06-14 10:00:00,78.5,78.53,78.23,78.36,83746.0,75.9536,75.9826,75.6923,75.8181,83746.0
2024-06-14 10:30:00,78.34,78.42,78.21,78.35,45753.0,75.7988,75.8762,75.673,75.8085,45753.0
2024-06-14 11:00:00,78.33,78.63,78.26,78.62,60937.0,75.7891,76.0794,75.7214,76.0697,60937.0
2024-06-14 11:30:00,78.64,78.71,78.47,78.54,47278.0,76.089,76.1568,75.9246,75.9923,47278.0
2024-06-14 12:00:00,78.54,78.56,78.34,78.53,55079.0,75.9923,76.0116,75.7988,75.9826,55079.0
2024-06-14 12:30:00,78.52,78.69,78.52,78.58,94360.0,75.9729,76.1374,75.9729,76.031,94360.0
2024-06-14 13:00:00,78.6,78.76,78.58,78.66,131894.0,76.0503,76.2052,76.031,76.1084,131894.0
2024-06-14 13:30:00,78.67,78.67,78.56,78.65,156989.0,76.1181,76.1181,76.0116,76.0987,156989.0
2024-06-14 14:00:00,78.64,78.73,78.59,78.66,53924.0,76.089,76.1761,76.0407,76.1084,53924.0
2024-06-14 14:30:00,78.65,78.69,78.58,78.64,47026.0,76.0987,76.1374,76.031,76.089,47026.0
2024-06-14 15:00:00,78.63,78.71,78.6,78.63,81571.0,76.0794,76.1568,76.0503,76.0794,81571.0
2024-06-14 15:30:00,78.63,78.72,78.55,78.67,350642.0,76.0794,76.1664,76.002,76.1181,350642.0
2024-06-17 09:30:00,78.07,78.17,77.48,77.69,227292.0,75.5375,75.6343,74.9667,75.1699,227292.0
2024-06-17 10:00:00,77.69,78.06,77.67,77.96,137198.0,75.1699,75.5279,75.1505,75.4311,137198.0
2024-06-17 10:30:00,77.95,78.01,77.83,77.97,78711.0,75.4214,75.4795,75.3053,75.4408,78711.0
2024-06-17 11:00:00,77.96,78.32,77.96,78.26,60130.0,75.4311,75.7794,75.4311,75.7214,60130.0
2024-06-17 11:30:00,78.27,78.45,78.26,78.4,63879.0,75.731,75.9052,75.7214,75.8568,63879.0
2024-06-17 12:00:00,78.41,78.53,78.4,78.53,42683.0,75.8665,75.9826,75.8568,75.9826,42683.0
2024-06-17 12:30:00,78.54,78.6,78.45,78.54,112834.0,75.9923,76.0503,75.9052,75.9923,112834.0
2024-06-17 13:00:00,78.55,78.58,78.33,78.39,180245.0,76.002,76.031,75.7891,75.8472,180245.0
2024-06-17 13:30:00,78.39,78.47,78.28,78.33,48822.0,75.8472,75.9246,75.7407,75.7891,48822.0
2024-06-17 14:00:00,78.33,78.49,78.32,78.44,74266.0,75.7891,75.9439,75.7794,75.8955,74266.0
2024-06-17 14:30:00,78.43,78.44,77.95,77.97,109313.0,75.8859,75.8955,75.4214,75.4408,109313.0
2024-06-17 15:00:00,77.96,77.96,77.79,77.84,157155.0,75.4311,75.4311,75.2666,75.315,157155.0
2024-06-17 15:30:00,77.84,77.84,77.44,77.68,457746.0,75.315,75.315,74.928,75.1602,457746.0
2024-06-18 09:30:00,77.62,77.81,77.4,77.61,223651.0,75.1021,75.286,74.8893,75.0925,223651.0
2024-06-18 10:00:00,77.63,77.73,77.26,77.34,122057.0,75.1118,75.2086,74.7538,74.8312,122057.0
2024-06-18 10:30:00,77.34,77.46,77.25,77.46,96069.0,74.8312,74.9473,74.7441,74.9473,96069.0
2024-06-18 11:00:00,77.45,77.92,77.44,77.83,82396.0,74.9376,75.3924,74.928,75.3053,82396.0
2024-06-18 11:30:00,77.82,77.98,77.81,77.92,79299.0,75.2956,75.4505,75.286,75.3924,79299.0
2024-06-18 12:00:00,77.93,78.0,77.92,77.95,96902.0,75.4021,75.4698,75.3924,75.4214,96902.0
2024-06-18 12:30:00,77.94,78.01,77.9,77.9,68934.0,75.4118,75.4795,75.373,75.373,68934.0
2024-06-18 13:00:00,77.91,77.98,77.82,77.93,96006.0,75.3827,75.4505,75.2956,75.4021,96006.0
2024-06-18 13:30:00,77.93,78.02,77.84,77.93,167053.0,75.4021,75.4892,75.315,75.4021,167053.0
2024-06-18 14:00:00,77.93,77.95,77.84,77.86,78978.0,75.4021,75.4214,75.315,75.3343,78978.0
2024-06-18 14:30:00,77.86,77.93,77.72,77.76,101453.0,75.3343,75.4021,75.1989,75.2376,101453.0
2024-06-18 15:00:00,77.76,77.8,77.68,77.73,130296.0,75.2376,75.2763,75.1602,75.2086,130296.0
2024-06-18 15:30:00,77.74,77.98,77.69,77.97,376781.0,75.2182,75.4505,75.1699,75.4408,376781.0
2024-06-20 09:30:00,78.14,78.59,77.66,78.44,206555.0,75.6053,76.0407,75.1408,75.8955,206555.0
2024-06-20 10:00:00,78.44,79.07,78.43,78.79,214877.0,75.8955,76.5051,75.8859,76.2342,214877.0
2024-06-20 10:30:00,78.77,78.83,78.33,78.52,110618.0,76.2148,76.2729,75.7891,75.9729,110618.0
2024-06-20 11:00:00,78.52,78.61,78.26,78.29,150083.0,75.9729,76.06,75.7214,75.7504,150083.0
2024-06-20 11:30:00,78.29,78.37,78.03,78.06,152697.0,75.7504,75.8278,75.4988,75.5279,152697.0
2024-06-20 12:00:00,78.07,78.41,78.06,78.31,73116.0,75.5375,75.8665,75.5279,75.7697,73116.0
2024-06-20 12:30:00,78.31,78.61,78.29,78.49,86680.0,75.7697,76.06,75.7504,75.9439,86680.0
2024-06-20 13:00:00,78.49,78.68,78.41,78.64,88328.0,75.9439,76.1277,75.8665,76.089,88328.0
2024-06-20 13:30:00,78.64,79.01,78.63,78.96,114708.0,76.089,76.447,76.0794,76.3987,114708.0
2024-06-20 14:00:00,78.96,78.98,78.82,78.89,137094.0,76.3987,76.418,76.2632,76.3309,137094.0
2024-06-20 14:30:00,78.89,79.02,78.79,79.0,139338.0,76.3309,76.4567,76.2342,76.4374,139338.0
2024-06-20 15:00:00,79.0,79.02,78.75,78.84,135645.0,76.4374,76.4567,76.1955,76.2826,135645.0
2024-06-20 15:30:00,78.83,78.98,78.63,78.89,477565.0,76.2729,76.418,76.0794,76.3309,477565.0
2024-06-21 09:30:00,78.98,79.35,78.8,79.05,2109810.0,76.418,76.776,76.2439,76.4857,2109810.0
2024-06-21 10:00:00,79.05,79.43,78.98,79.33,117544.0,76.4857,76.8534,76.418,76.7567,117544.0
2024-06-21 10:30:00,79.35,79.36,79.12,79.12,90091.0,76.776,76.7857,76.5535,76.5535,90091.0
2024-06-21 11:00:00,79.13,79.17,78.72,78.72,124484.0,76.5631,76.6019,76.1664,76.1664,124484.0
2024-06-21 11:30:00,78.7,78.7,78.42,78.54,79830.0,76.1471,76.1471,75.8762,75.9923,79830.0
2024-06-21 12:00:00,78.54,78.55,78.45,78.52,66913.0,75.9923,76.002,75.9052,75.9729,66913.0
2024-06-21 12:30:00,78.52,78.69,78.44,78.57,106332.0,75.9729,76.1374,75.8955,76.0213,106332.0
2024-06-21 13:00:00,78.59,78.61,78.52,78.56,52481.0,76.0407,76.06,75.9729,76.0116,52481.0
2024-06-21 13:30:00,78.56,78.57,78.42,78.49,69763.0,76.0116,76.0213,75.8762,75.9439,69763.0
2024-06-21 14:00:00,78.48,78.6,78.45,78.6,150009.0,75.9342,76.0503,75.9052,76.0503,150009.0
2024-06-21 14:30:00,78.6,78.6,78.38,78.42,122827.0,76.0503,76.0503,75.8375,75.8762,122827.0
2024-06-21 15:00:00,78.42,78.45,78.33,78.34,121943.0,75.8762,75.9052,75.7891,75.7988,121943.0
2024-06-21 15:30:00,78.33,78.61,78.3,78.44,583750.0,75.7891,76.06,75.7601,75.8955,583750.0
2024-06-24 09:30:00,78.46,78.96,78.37,78.89,164565.0,75.9149,76.3987,75.8278,76.3309,164565.0
2024-06-24 10:00:00,78.9,79.37,78.87,79.37,169319.0,76.3406,76.7954,76.3116,76.7954,169319.0
2024-06-24 10:30:00,79.39,79.58,79.24,79.36,129068.0,76.8147,76.9986,76.6696,76.7857,129068.0
2024-06-24 11:00:00,79.37,79.43,79.32,79.33,58267.0,76.7954,76.8534,76.747,76.7567,58267.0
2024-06-24 11:30:00,79.34,79.4,79.21,79.24,77963.0,76.7663,76.8244,76.6406,76.6696,77963.0
2024-06-24 12:00:00,79.24,79.32,79.21,79.27,49807.0,76.6696,76.747,76.6406,76.6986,49807.0
2024-06-24 12:30:00,79.27,79.31,79.16,79.2,59631.0,76.6986,76.7373,76.5922,76.6309,59631.0
2024-06-24 13:00:00,79.2,79.32,79.16,79.26,55211.0,76.6309,76.747,76.5922,76.6889,55211.0
2024-06-24 13:30:00,79.26,79.26,79.03,79.07,78636.0,76.6889,76.6889,76.4664,76.5051,78636.0
2024-06-24 14:00:00,79.07,79.39,79.03,79.37,101180.0,76.5051,76.8147,76.4664,76.7954,101180.0
2024-06-24 14:30:00,79.36,79.46,79.28,79.3,67407.0,76.7857,76.8824,76.7083,76.7276,67407.0
2024-06-24 15:00:00,79.3,79.3,79.03,79.05,92208.0,76.7276,76.7276,76.4664,76.4857,92208.0
2024-06-24 15:30:00,79.07,79.49,79.06,79.33,292324.0,76.5051,76.9115,76.4954,76.7567,292324.0
2024-06-25 09:30:00,79.24,79.3,78.54,78.58,172130.0,76.6696,76.7276,75.9923,76.031,172130.0
2024-06-25 10:00:00,78.54,78.66,78.1,78.65,111099.0,75.9923,76.1084,75.5666,76.0987,111099.0
2024-06-25 10:30:00,78.64,78.7,78.42,78.54,143182.0,76.089,76.1471,75.8762,75.9923,143182.0
2024-06-25 11:00:00,78.55,78.58,78.32,78.35,89629.0,76.002,76.031,75.7794,75.8085,89629.0
2024-06-25 11:30:00,78.36,78.38,78.18,78.2,71590.0,75.8181,75.8375,75.644,75.6633,71590.0
2024-06-25 12:00:00,78.18,78.25,78.03,78.18,88197.0,75.644,75.7117,75.4988,75.644,88197.0
2024-06-25 12:30:00,78.13,78.21,78.04,78.18,43448.0,75.5956,75.673,75.5085,75.644,43448.0
2024-06-25 13:00:00,78.18,78.31,78.18,78.25,50898.0,75.644,75.7697,75.644,75.7117,50898.0
2024-06-25 13:30:00,78.25,78.27,78.08,78.08,71331.0,75.7117,75.731,75.5472,75.5472,71331.0
2024-06-25 14:00:00,78.06,78.13,78.01,78.07,68399.0,75.5279,75.5956,75.4795,75.5375,68399.0
2024-06-25 14:30:00,78.07,78.07,77.85,77.85,118207.0,75.5375,75.5375,75.3247,75.3247,118207.0
2024-06-25 15:00:00,77.87,77.94,77.82,77.86,250554.0,75.344,75.4118,75.2956,75.3343,250554.0
2024-06-25 15:30:00,77.87,78.11,77.81,78.01,365508.0,75.344,75.5762,75.286,75.4795,365508.0
2024-06-26 09:30:00,77.77,78.11,77.45,77.81,173299.0,75.2473,75.5762,74.9376,75.286,173299.0
2024-06-26 10:00:00,77.81,77.92,77.66,77.87,71228.0,75.286,75.3924,75.1408,75.344,71228.0
2024-06-26 10:30:00,77.86,77.89,77.67,77.83,49480.0,75.3343,75.3634,75.1505,75.3053,49480.0
2024-06-26 11:00:00,77.83,78.07,77.83,78.04,51602.0,75.3053,75.5375,75.3053,75.5085,51602.0
2024-06-26 11:30:00,78.05,78.15,78.01,78.12,59765.0,75.5182,75.6149,75.4795,75.5859,59765.0
2024-06-26 12:00:00,78.12,78.21,77.97,78.0,41970.0,75.5859,75.673,75.4408,75.4698,41970.0
2024-06-26 12:30:00,78.0,78.02,77.86,77.97,71115.0,75.4698,75.4892,75.3343,75.4408,71115.0
2024-06-26 13:00:00,77.99,78.04,77.91,77.96,52070.0,75.4601,75.5085,75.3827,75.4311,52070.0
2024-06-26 13:30:00,77.97,78.02,77.82,77.99,152655.0,75.4408,75.4892,75.2956,75.4601,152655.0
2024-06-26 14:00:00,77.97,78.01,77.92,77.97,68423.0,75.4408,75.4795,75.3924,75.4408,68423.0
2024-06-26 14:30:00,77.97,78.12,77.95,78.11,62833.0,75.4408,75.5859,75.4214,75.5762,62833.0
2024-06-26 15:00:00,78.11,78.14,78.01,78.09,101295.0,75.5762,75.6053,75.4795,75.5569,101295.0
2024-06-26 15:30:00,78.1,78.45,78.09,78.21,447365.0,75.5666,75.9052,75.5569,75.673,447365.0
2024-06-27 09:30:00,78.2,78.27,77.84,78.02,136160.0,75.6633,75.731,75.315,75.4892,136160.0
2024-06-27 10:00:00,78.01,78.03,77.73,77.88,98882.0,75.4795,75.4988,75.2086,75.3537,98882.0
2024-06-27 10:30:00,77.89,78.33,77.86,78.04,100930.0,75.3634,75.7891,75.3343,75.5085,100930.0
2024-06-27 11:00:00,78.05,78.15,78.02,78.12,49631.0,75.5182,75.6149,75.4892,75.5859,49631.0
2024-06-27 11:30:00,78.12,78.2,78.04,78.12,77530.0,75.5859,75.6633,75.5085,75.5859,77530.0
2024-06-27 12:00:00,78.11,78.11,77.87,77.87,67812.0,75.5762,75.5762,75.344,75.344,67812.0
2024-06-27 12:30:00,77.87,77.87,77.7,77.7,45652.0,75.344,75.344,75.1795,75.1795,45652.0
2024-06-27 13:00:00,77.71,77.88,77.7,77.78,55981.0,75.1892,75.3537,75.1795,75.2569,55981.0
2024-06-27 13:30:00,77.78,77.78,77.61,77.63,67869.0,75.2569,75.2569,75.0925,75.1118,67869.0
2024-06-27 14:00:00,77.63,77.66,77.51,77.53,45823.0,75.1118,75.1408,74.9957,75.0151,45823.0
2024-06-27 14:30:00,77.51,77.66,77.5,77.65,52895.0,74.9957,75.1408,74.986,75.1312,52895.0
2024-06-27 15:00:00,77.65,77.71,77.59,77.65,156909.0,75.1312,75.1892,75.0731,75.1312,156909.0
2024-06-27 15:30:00,77.65,78.06,77.58,78.05,559635.0,75.1312,75.5279,75.0634,75.5182,559635.0
2024-06-28 09:30:00,78.02,78.2,77.76,77.76,229845.0,75.4892,75.6633,75.2376,75.2376,229845.0
2024-06-28 10:00:00,77.77,77.93,77.71,77.92,149160.0,75.2473,75.4021,75.1892,75.3924,149160.0
2024-06-28 10:30:00,77.94,77.97,77.53,77.56,117193.0,75.4118,75.4408,75.0151,75.0441,117193.0
2024-06-28 11:00:00,77.55,77.56,77.4,77.44,132122.0,75.0344,75.0441,74.8893,74.928,132122.0
2024-06-28 11:30:00,77.43,77.65,77.39,77.43,72972.0,74.9183,75.1312,74.8796,74.9183,72972.0
2024-06-28 12:00:00,77.42,77.52,77.38,77.44,102361.0,74.9086,75.0054,74.8699,74.928,102361.0
2024-06-28 12:30:00,77.44,77.64,77.43,77.48,94410.0,74.928,75.1215,74.9183,74.9667,94410.0
2024-06-28 13:00:00,77.47,77.55,77.35,77.36,83083.0,74.957,75.0344,74.8409,74.8506,83083.0
2024-06-28 13:30:00,77.36,77.56,77.28,77.47,120198.0,74.8506,75.0441,74.7732,74.957,120198.0
2024-06-28 14:00:00,77.47,77.47,77.29,77.38,139110.0,74.957,74.957,74.7828,74.8699,139110.0
2024-06-28 14:30:00,77.38,77.38,77.18,77.31,280435.0,74.8699,74.8699,74.6764,74.8022,280435.0
2024-06-28 15:00:00,77.3,77.46,77.21,77.46,169670.0,74.7925,74.9473,74.7054,74.9473,169670.0
2024-06-28 15:30:00,77.46,77.57,77.28,77.57,904805.0,74.9473,75.0538,74.7732,75.0538,904805.0
2024-07-01 09:30:00,78.03,78.47,77.94,78.31,226985.0,75.4988,75.9246,75.4118,75.7697,226985.0
2024-07-01 10:00:00,78.34,78.41,77.68,77.72,155732.0,75.7988,75.8665,75.1602,75.1989,155732.0
2024-07-01 10:30:00,77.72,77.79,77.48,77.55,77518.0,75.1989,75.2666,74.9667,75.0344,77518.0
2024-07-01 11:00:00,77.56,77.62,77.4,77.47,69467.0,75.0441,75.1021,74.8893,74.957,69467.0
2024-07-01 11:30:00,77.49,77.57,77.37,77.49,74205.0,74.9763,75.0538,74.8602,74.9763,74205.0
2024-07-01 12:00:00,77.47,77.51,77.33,77.5,91369.0,74.957,74.9957,74.8215,74.986,91369.0
2024-07-01 12:30:00,77.49,77.53,77.42,77.5,82869.0,74.9763,75.0151,74.9086,74.986,82869.0
2024-07-01 13:00:00,77.49,77.74,77.49,77.53,153990.0,74.9763,75.2182,74.9763,75.0151,153990.0
2024-07-01 13:30:00,77.52,77.53,77.34,77.44,51230.0,75.0054,75.0151,74.8312,74.928,51230.0
2024-07-01 14:00:00,77.42,77.42,77.14,77.15,103221.0,74.9086,74.9086,74.6377,74.6474,103221.0
2024-07-01 14:30:00,77.15,77.17,77.05,77.1,82949.0,74.6474,74.6667,74.5506,74.599,82949.0
2024-07-01 15:00:00,77.11,77.14,77.03,77.09,102976.0,74.6087,74.6377,74.5313,74.5893,102976.0
2024-07-01 15:30:00,77.08,77.18,76.96,77.0,427587.0,74.5796,74.6764,74.4635,74.5022,427587.0
2024-07-02 09:30:00,77.28,77.62,77.0,77.38,191721.0,74.7732,75.1021,74.5022,74.8699,191721.0
2024-07-02 10:00:00,77.4,77.52,77.28,77.49,99137.0,74.8893,75.0054,74.7732,74.9763,99137.0
2024-07-02 10:30:00,77.5,77.67,77.44,77.51,176231.0,74.986,75.1505,74.928,74.9957,176231.0
2024-07-02 11:00:00,77.5,77.51,77.33,77.4,81767.0,74.986,74.9957,74.8215,74.8893,81767.0
2024-07-02 11:30:00,77.4,77.52,77.35,77.5,85311.0,74.8893,75.0054,74.8409,74.986,85311.0
2024-07-02 12:00:00,77.5,77.51,77.39,77.39,58156.0,74.986,74.9957,74.8796,74.8796,58156.0
2024-07-02 12:30:00,77.39,77.44,77.28,77.31,42257.0,74.8796,74.928,74.7732,74.8022,42257.0
2024-07-02 13:00:00,77.3,77.37,77.24,77.34,43361.0,74.7925,74.8602,74.7345,74.8312,43361.0
2024-07-02 13:30:00,77.34,77.43,77.24,77.33,58641.0,74.8312,74.9183,74.7345,74.8215,58641.0
2024-07-02 14:00:00,77.34,77.58,77.34,77.54,96582.0,74.8312,75.0634,74.8312,75.0247,96582.0
2024-07-02 14:30:00,77.54,77.61,77.5,77.53,91481.0,75.0247,75.0925,74.986,75.0151,91481.0
2024-07-02 15:00:00,77.52,77.73,77.51,77.73,84006.0,75.0054,75.2086,74.9957,75.2086,84006.0
2024-07-02 15:30:00,77.72,77.84,77.43,77.55,419478.0,75.1989,75.315,74.9183,75.0344,419478.0
2024-07-03 09:30:00,77.61,78.07,77.56,78.02,116237.0,75.0925,75.5375,75.0441,75.4892,116237.0
2024-07-03 10:00:00,78.03,78.38,78.03,78.19,183755.0,75.4988,75.8375,75.4988,75.6536,183755.0
2024-07-03 10:30:00,78.2,78.24,77.93,77.96,74668.0,75.6633,75.702,75.4021,75.4311,74668.0
2024-07-03 11:00:00,77.97,78.08,77.79,77.79,60268.0,75.4408,75.5472,75.2666,75.2666,60268.0
2024-07-03 11:30:00,77.79,77.98,77.72,77.76,74769.0,75.2666,75.4505,75.1989,75.2376,74769.0
2024-07-03 12:00:00,77.75,77.92,77.65,77.82,62729.0,75.2279,75.3924,75.1312,75.2956,62729.0
2024-07-03 12:30:00,77.82,77.85,77.65,77.71,187335.0,75.2956,75.3247,75.1312,75.1892,187335.0
2024-07-05 09:30:00,77.83,78.12,77.47,77.89,181133.0,75.3053,75.5859,74.957,75.3634,181133.0
2024-07-05 10:00:00,77.9,78.0,77.65,77.97,125892.0,75.373,75.4698,75.1312,75.4408,125892.0
2024-07-05 10:30:00,77.96,78.13,77.88,78.13,59607.0,75.4311,75.5956,75.3537,75.5956,59607.0
2024-07-05 11:00:00,78.14,78.2,78.03,78.16,73754.0,75.6053,75.6633,75.4988,75.6246,73754.0
2024-07-05 11:30:00,78.17,78.63,78.09,78.34,106852.0,75.6343,76.0794,75.5569,75.7988,106852.0
2024-07-05 12:00:00,78.35,78.36,78.03,78.03,45977.0,75.8085,75.8181,75.4988,75.4988,45977.0
2024-07-05 12:30:00,78.02,78.14,77.99,78.13,28690.0,75.4892,75.6053,75.4601,75.5956,28690.0
2024-07-05 13:00:00,78.14,78.2,78.1,78.11,54517.0,75.6053,75.6633,75.5666,75.5762,54517.0
2024-07-05 13:30:00,78.11,78.14,78.05,78.09,100176.0,75.5762,75.6053,75.5182,75.5569,100176.0
2024-07-05 14:00:00,78.09,78.12,77.97,78.03,32299.0,75.5569,75.5859,75.4408,75.4988,32299.0
2024-07-05 14:30:00,78.02,78.06,77.91,77.92,45189.0,75.4892,75.5279,75.3827,75.3924,45189.0
2024-07-05 15:00:00,77.91,77.93,77.75,77.77,61050.0,75.3827,75.4021,75.2279,75.2473,61050.0
2024-07-05 15:30:00,77.78,78.2,77.78,78.04,282529.0,75.2569,75.6633,75.2569,75.5085,282529.0
2024-07-08 09:30:00,78.02,78.05,77.75,77.97,117702.0,75.4892,75.5182,75.2279,75.4408,117702.0
2024-07-08 10:00:00,77.97,78.09,77.87,77.98,133523.0,75.4408,75.5569,75.344,75.4505,133523.0
2024-07-08 10:30:00,77.97,77.98,77.79,77.82,72424.0,75.4408,75.4505,75.2666,75.2956,72424.0
2024-07-08 11:00:00,77.8,77.96,77.66,77.67,75149.0,75.2763,75.4311,75.1408,75.1505,75149.0
2024-07-08 11:30:00,77.67,77.8,77.65,77.8,62226.0,75.1505,75.2763,75.1312,75.2763,62226.0
2024-07-08 12:00:00,77.81,78.06,77.78,78.05,58577.0,75.286,75.5279,75.2569,75.5182,58577.0
2024-07-08 12:30:00,78.05,78.22,78.04,78.06,63522.0,75.5182,75.6827,75.5085,75.5279,63522.0
2024-07-08 13:00:00,78.05,78.06,77.86,77.87,71085.0,75.5182,75.5279,75.3343,75.344,71085.0
2024-07-08 13:30:00,77.88,78.02,77.86,78.0,47135.0,75.3537,75.4892,75.3343,75.4698,47135.0
2024-07-08 14:00:00,78.01,78.06,77.95,77.97,71876.0,75.4795,75.5279,75.4214,75.4408,71876.0
2024-07-08 14:30:00,77.97,78.04,77.78,77.82,67430.0,75.4408,75.5085,75.2569,75.2956,67430.0
2024-07-08 15:00:00,77.82,77.82,77.64,77.7,108364.0,75.2956,75.2956,75.1215,75.1795,108364.0
2024-07-08 15:30:00,77.69,77.87,77.62,77.81,313915.0,75.1699,75.344,75.1021,75.286,313915.0
2024-07-09 09:30:00,77.71,78.12,77.71,78.05,76544.0,75.1892,75.5859,75.1892,75.5182,76544.0
2024-07-09 10:00:00,78.04,78.15,77.76,77.88,83720.0,75.5085,75.6149,75.2376,75.3537,83720.0
2024-07-09 10:30:00,77.87,78.06,77.85,78.06,39012.0,75.344,75.5279,75.3247,75.5279,39012.0
2024-07-09 11:00:00,78.05,78.18,78.02,78.16,43660.0,75.5182,75.644,75.4892,75.6246,43660.0
2024-07-09 11:30:00,78.17,78.45,78.14,78.45,92683.0,75.6343,75.9052,75.6053,75.9052,92683.0
2024-07-09 12:00:00,78.45,78.57,78.34,78.54,97644.0,75.9052,76.0213,75.7988,75.9923,97644.0
2024-07-09 12:30:00,78.54,78.71,78.51,78.67,108254.0,75.9923,76.1568,75.9633,76.1181,108254.0
2024-07-09 13:00:00,78.65,78.7,78.48,78.68,105733.0,76.0987,76.1471,75.9342,76.1277,105733.0
2024-07-09 13:30:00,78.68,78.68,78.5,78.5,122993.0,76.1277,76.1277,75.9536,75.9536,122993.0
2024-07-09 14:00:00,78.49,78.52,78.27,78.27,129971.0,75.9439,75.9729,75.731,75.731,129971.0
2024-07-09 14:30:00,78.27,78.35,78.15,78.34,123904.0,75.731,75.8085,75.6149,75.7988,123904.0
2024-07-09 15:00:00,78.34,78.34,78.12,78.16,113406.0,75.7988,75.7988,75.5859,75.6246,113406.0
2024-07-09 15:30:00,78.17,78.31,78.08,78.14,294976.0,75.6343,75.7697,75.5472,75.6053,294976.0
2024-07-10 09:30:00,78.43,78.54,77.92,78.13,126979.0,75.8859,75.9923,75.3924,75.5956,126979.0
2024-07-10 10:00:00,78.13,78.24,77.96,78.12,134411.0,75.5956,75.702,75.4311,75.5859,134411.0
2024-07-10 10:30:00,78.13,78.21,78.07,78.16,48849.0,75.5956,75.673,75.5375,75.6246,48849.0
2024-07-10 11:00:00,78.17,78.27,78.06,78.08,125249.0,75.6343,75.731,75.5279,75.5472,125249.0
2024-07-10 11:30:00,78.06,78.07,77.85,77.92,85878.0,75.5279,75.5375,75.3247,75.3924,85878.0
2024-07-10 12:00:00,77.92,78.04,77.88,77.99,54873.0,75.3924,75.5085,75.3537,75.4601,54873.0
2024-07-10 12:30:00,78.01,78.11,77.79,78.06,68007.0,75.4795,75.5762,75.2666,75.5279,68007.0
2024-07-10 13:00:00,78.06,78.2,78.05,78.09,44788.0,75.5279,75.6633,75.5182,75.5569,44788.0
2024-07-10 13:30:00,78.08,78.13,78.03,78.12,40726.0,75.5472,75.5956,75.4988,75.5859,40726.0
2024-07-10 14:00:00,78.12,78.12,77.98,77.99,44717.0,75.5859,75.5859,75.4505,75.4601,44717.0
2024-07-10 14:30:00,77.99,78.18,77.99,78.18,102201.0,75.4601,75.644,75.4601,75.644,102201.0
2024-07-10 15:00:00,78.19,78.41,78.15,78.29,97231.0,75.6536,75.8665,75.6149,75.7504,97231.0
2024-07-10 15:30:00,78.27,78.49,78.07,78.42,308959.0,75.731,75.9439,75.5375,75.8762,308959.0
2024-07-11 09:30:00,78.7,79.29,78.61,79.24,219464.0,76.1471,76.718,76.06,76.6696,219464.0
2024-07-11 10:00:00,79.24,79.69,79.24,79.51,151619.0,76.6696,77.105,76.6696,76.9308,151619.0
2024-07-11 10:30:00,79.5,79.55,79.21,79.26,72610.0,76.9211,76.9695,76.6406,76.6889,72610.0
2024-07-11 11:00:00,79.27,79.62,79.27,79.57,151102.0,76.6986,77.0373,76.6986,76.9889,151102.0
2024-07-11 11:30:00,79.57,79.83,79.55,79.74,143967.0,76.9889,77.2404,76.9695,77.1534,143967.0
2024-07-11 12:00:00,79.74,79.75,79.46,79.54,60359.0,77.1534,77.163,76.8824,76.9599,60359.0
2024-07-11 12:30:00,79.53,79.8,79.45,79.76,71531.0,76.9502,77.2114,76.8728,77.1727,71531.0
2024-07-11 13:00:00,79.75,79.97,79.6,79.9,349564.0,77.163,77.3759,77.0179,77.3082,349564.0
2024-07-11 13:30:00,79.9,80.07,79.87,79.94,304348.0,77.3082,77.4727,77.2791,77.3469,304348.0
2024-07-11 14:00:00,79.92,80.04,79.63,79.64,109672.0,77.3275,77.4436,77.0469,77.0566,109672.0
2024-07-11 14:30:00,79.63,79.68,79.51,79.67,87242.0,77.0469,77.0953,76.9308,77.0856,87242.0
2024-07-11 15:00:00,79.67,79.85,79.64,79.78,104072.0,77.0856,77.2598,77.0566,77.1921,104072.0
2024-07-11 15:30:00,79.79,79.91,79.61,79.85,397495.0,77.2017,77.3178,77.0276,77.2598,397495.0
2024-07-12 09:30:00,80.0,80.33,79.77,79.78,136992.0,77.4049,77.7242,77.1824,77.1921,136992.0
2024-07-12 10:00:00,79.78,80.1,79.63,79.97,87501.0,77.1921,77.5017,77.0469,77.3759,87501.0
2024-07-12 10:30:00,79.99,80.02,79.74,79.89,82860.0,77.3953,77.4243,77.1534,77.2985,82860.0
2024-07-12 11:00:00,79.9,80.04,79.88,79.91,58187.0,77.3082,77.4436,77.2888,77.3178,58187.0
2024-07-12 11:30:00,79.92,80.1,79.87,80.1,88447.0,77.3275,77.5017,77.2791,77.5017,88447.0
2024-07-12 12:00:00,80.1,80.15,79.98,80.09,90885.0,77.5017,77.5501,77.3856,77.492,90885.0
2024-07-12 12:30:00,80.09,80.12,79.97,80.07,70980.0,77.492,77.521,77.3759,77.4727,70980.0
2024-07-12 13:00:00,80.07,80.18,80.02,80.16,85094.0,77.4727,77.5791,77.4243,77.5597,85094.0
2024-07-12 13:30:00,80.15,80.25,80.13,80.21,162211.0,77.5501,77.6468,77.5307,77.6081,162211.0
2024-07-12 14:00:00,80.19,80.29,80.1,80.19,112746.0,77.5888,77.6855,77.5017,77.5888,112746.0
2024-07-12 14:30:00,80.19,80.29,80.13,80.26,69217.0,77.5888,77.6855,77.5307,77.6565,69217.0
2024-07-12 15:00:00,80.26,80.35,80.23,80.3,133151.0,77.6565,77.7436,77.6275,77.6952,133151.0
2024-07-12 15:30:00,80.3,80.33,79.95,80.03,591524.0,77.6952,77.7242,77.3566,77.434,591524.0
2024-07-15 09:30:00,79.52,79.85,79.4,79.57,230390.0,76.9405,77.2598,76.8244,76.9889,230390.0
2024-07-15 10:00:00,79.56,79.62,79.3,79.53,170707.0,76.9792,77.0373,76.7276,76.9502,170707.0
2024-07-15 10:30:00,79.53,79.77,79.45,79.76,204124.0,76.9502,77.1824,76.8728,77.1727,204124.0
2024-07-15 11:00:00,79.77,79.79,79.51,79.63,48901.0,77.1824,77.2017,76.9308,77.0469,48901.0
2024-07-15 11:30:00,79.65,79.71,79.51,79.69,83773.0,77.0663,77.1243,76.9308,77.105,83773.0
2024-07-15 12:00:00,79.68,80.15,79.68,80.11,139776.0,77.0953,77.5501,77.0953,77.5114,139776.0
2024-07-15 12:30:00,80.07,80.25,79.96,80.11,105535.0,77.4727,77.6468,77.3662,77.5114,105535.0
2024-07-15 13:00:00,80.1,80.23,80.03,80.04,84995.0,77.5017,77.6275,77.434,77.4436,84995.0
2024-07-15 13:30:00,80.04,80.18,79.94,80.13,191516.0,77.4436,77.5791,77.3469,77.5307,191516.0
2024-07-15 14:00:00,80.08,80.08,79.91,79.97,163704.0,77.4823,77.4823,77.3178,77.3759,163704.0
2024-07-15 14:30:00,79.98,80.0,79.86,79.95,121202.0,77.3856,77.4049,77.2695,77.3566,121202.0
2024-07-15 15:00:00,79.95,79.98,79.85,79.92,185688.0,77.3566,77.3856,77.2598,77.3275,185688.0
2024-07-15 15:30:00,79.92,80.08,79.88,80.07,515177.0,77.3275,77.4823,77.2888,77.4727,515177.0
2024-07-16 09:30:00,80.5,80.73,80.26,80.72,148215.0,77.8887,78.1112,77.6565,78.1016,148215.0
2024-07-16 10:00:00,80.72,81.04,80.7,80.82,223573.0,78.1016,78.4112,78.0822,78.1983,223573.0
2024-07-16 10:30:00,80.82,80.86,80.62,80.77,105914.0,78.1983,78.237,78.0048,78.15,105914.0
2024-07-16 11:00:00,80.77,80.9,80.65,80.78,199257.0,78.15,78.2757,78.0338,78.1596,199257.0
2024-07-16 11:30:00,80.78,80.95,80.72,80.83,105230.0,78.1596,78.3241,78.1016,78.208,105230.0
2024-07-16 12:00:00,80.82,80.97,80.8,80.88,79038.0,78.1983,78.3435,78.179,78.2564,79038.0
2024-07-16 12:30:00,80.87,80.96,80.79,80.81,78109.0,78.2467,78.3338,78.1693,78.1887,78109.0
2024-07-16 13:00:00,80.8,80.91,80.65,80.76,65532.0,78.179,78.2854,78.0338,78.1403,65532.0
2024-07-16 13:30:00,80.75,80.84,80.73,80.8,68610.0,78.1306,78.2177,78.1112,78.179,68610.0
2024-07-16 14:00:00,80.81,80.89,80.75,80.75,93829.0,78.1887,78.2661,78.1306,78.1306,93829.0
2024-07-16 14:30:00,80.75,80.84,80.74,80.82,87029.0,78.1306,78.2177,78.1209,78.1983,87029.0
2024-07-16 15:00:00,80.82,80.9,80.72,80.88,74561.0,78.1983,78.2757,78.1016,78.2564,74561.0
2024-07-16 15:30:00,80.88,81.19,80.87,81.11,566434.0,78.2564,78.5563,78.2467,78.4789,566434.0
2024-07-17 09:30:00,81.38,82.35,81.18,82.16,379386.0,78.7402,79.6787,78.5467,79.4949,379386.0
2024-07-17 10:00:00,82.16,82.84,82.09,82.62,207299.0,79.4949,80.1528,79.4271,79.9399,207299.0
2024-07-17 10:30:00,82.62,82.79,82.39,82.41,164915.0,79.9399,80.1044,79.7174,79.7368,164915.0
2024-07-17 11:00:00,82.39,82.48,82.2,82.29,89456.0,79.7174,79.8045,79.5336,79.6206,89456.0
2024-07-17 11:30:00,82.29,82.42,82.24,82.27,102238.0,79.6206,79.7464,79.5723,79.6013,102238.0
2024-07-17 12:00:00,82.28,82.4,82.16,82.27,125370.0,79.611,79.7271,79.4949,79.6013,125370.0
2024-07-17 12:30:00,82.27,82.43,82.24,82.31,139564.0,79.6013,79.7561,79.5723,79.64,139564.0
2024-07-17 13:00:00,82.32,82.33,82.06,82.07,93605.0,79.6497,79.6593,79.3981,79.4078,93605.0
2024-07-17 13:30:00,82.08,82.11,81.88,82.03,228296.0,79.4175,79.4465,79.2239,79.3691,228296.0
2024-07-17 14:00:00,82.02,82.05,81.86,81.94,200311.0,79.3594,79.3884,79.2046,79.282,200311.0
2024-07-17 14:30:00,81.94,82.12,81.86,81.86,204674.0,79.282,79.4562,79.2046,79.2046,204674.0
2024-07-17 15:00:00,81.84,81.86,81.6,81.72,162386.0,79.1852,79.2046,78.953,79.0691,162386.0
2024-07-17 15:30:00,81.72,81.82,81.46,81.64,441051.0,79.0691,79.1659,78.8176,78.9917,441051.0
2024-07-18 09:30:00,81.06,82.01,81.06,81.99,129435.0,78.4305,79.3497,78.4305,79.3304,129435.0
2024-07-18 10:00:00,81.98,82.0,81.54,81.66,108167.0,79.3207,79.3401,78.895,79.0111,108167.0
2024-07-18 10:30:00,81.65,81.98,81.58,81.94,113361.0,79.0014,79.3207,78.9337,79.282,113361.0
2024-07-18 11:00:00,81.94,82.18,81.9,82.15,196364.0,79.282,79.5142,79.2433,79.4852,196364.0
2024-07-18 11:30:00,82.17,82.26,81.8,81.89,155564.0,79.5045,79.5916,79.1465,79.2336,155564.0
2024-07-18 12:00:00,81.91,82.09,81.79,81.82,95573.0,79.253,79.4271,79.1369,79.1659,95573.0
2024-07-18 12:30:00,81.81,81.87,81.59,81.66,122996.0,79.1562,79.2143,78.9434,79.0111,122996.0
2024-07-18 13:00:00,81.66,81.71,81.57,81.69,53994.0,79.0111,79.0595,78.924,79.0401,53994.0
2024-07-18 13:30:00,81.69,81.72,81.58,81.59,73661.0,79.0401,79.0691,78.9337,78.9434,73661.0
2024-07-18 14:00:00,81.6,81.65,81.48,81.51,76480.0,78.953,79.0014,78.8369,78.8659,76480.0
2024-07-18 14:30:00,81.51,81.55,81.33,81.39,83893.0,78.8659,78.9046,78.6918,78.7498,83893.0
2024-07-18 15:00:00,81.4,81.53,81.35,81.51,122635.0,78.7595,78.8853,78.7111,78.8659,122635.0
2024-07-18 15:30:00,81.51,81.65,81.27,81.29,383480.0,78.8659,79.0014,78.6337,78.6531,383480.0
2024-07-19 09:30:00,81.83,81.83,81.25,81.48,372472.0,79.1756,79.1756,78.6144,78.8369,372472.0
2024-07-19 10:00:00,81.48,81.7,81.4,81.46,66358.0,78.8369,79.0498,78.7595,78.8176,66358.0
2024-07-19 10:30:00,81.47,81.55,81.13,81.13,69518.0,78.8272,78.9046,78.4983,78.4983,69518.0
2024-07-19 11:00:00,81.13,81.36,81.05,81.22,103235.0,78.4983,78.7208,78.4209,78.5854,103235.0
2024-07-19 11:30:00,81.21,81.36,81.11,81.21,154050.0,78.5757,78.7208,78.4789,78.5757,154050.0
2024-07-19 12:00:00,81.21,81.44,81.19,81.19,59432.0,78.5757,78.7982,78.5563,78.5563,59432.0
2024-07-19 12:30:00,81.17,81.21,81.13,81.15,53355.0,78.537,78.5757,78.4983,78.5176,53355.0
2024-07-19 13:00:00,81.14,81.21,81.05,81.16,62945.0,78.5079,78.5757,78.4209,78.5273,62945.0
2024-07-19 13:30:00,81.16,81.29,81.04,81.24,67930.0,78.5273,78.6531,78.4112,78.6047,67930.0
2024-07-19 14:00:00,81.24,81.34,81.23,81.24,54946.0,78.6047,78.7015,78.595,78.6047,54946.0
2024-07-19 14:30:00,81.24,81.34,81.18,81.21,56859.0,78.6047,78.7015,78.5467,78.5757,56859.0
2024-07-19 15:00:00,81.22,81.41,81.21,81.34,68792.0,78.5854,78.7692,78.5757,78.7015,68792.0
2024-07-19 15:30:00,81.35,81.55,81.32,81.43,355976.0,78.7111,78.9046,78.6821,78.7885,355976.0
2024-07-22 09:30:00,81.48,81.91,81.33,81.65,156485.0,78.8369,79.253,78.6918,79.0014,156485.0
2024-07-22 10:00:00,81.66,82.03,81.61,81.85,131645.0,79.0111,79.3691,78.9627,79.1949,131645.0
2024-07-22 10:30:00,81.85,82.12,81.8,82.1,86015.0,79.1949,79.4562,79.1465,79.4368,86015.0
2024-07-22 11:00:00,82.11,82.17,82.01,82.07,63505.0,79.4465,79.5045,79.3497,79.4078,63505.0
2024-07-22 11:30:00,82.07,82.15,81.9,81.91,65839.0,79.4078,79.4852,79.2433,79.253,65839.0
2024-07-22 12:00:00,81.91,81.94,81.65,81.69,221927.0,79.253,79.282,79.0014,79.0401,221927.0
2024-07-22 12:30:00,81.68,81.8,81.58,81.79,76526.0,79.0304,79.1465,78.9337,79.1369,76526.0
2024-07-22 13:00:00,81.79,82.14,81.79,81.97,50654.0,79.1369,79.4755,79.1369,79.311,50654.0
2024-07-22 13:30:00,81.98,82.09,81.96,82.02,68206.0,79.3207,79.4271,79.3013,79.3594,68206.0
2024-07-22 14:00:00,82.02,82.03,81.89,81.95,45206.0,79.3594,79.3691,79.2336,79.2917,45206.0
2024-07-22 14:30:00,81.94,82.13,81.9,81.99,58485.0,79.282,79.4658,79.2433,79.3304,58485.0
2024-07-22 15:00:00,81.98,82.02,81.9,81.98,95513.0,79.3207,79.3594,79.2433,79.3207,95513.0
2024-07-22 15:30:00,81.98,82.03,81.79,81.85,299522.0,79.3207,79.3691,79.1369,79.1949,299522.0
2024-07-23 09:30:00,81.74,81.74,81.44,81.55,104488.0,79.0885,79.0885,78.7982,78.9046,104488.0
2024-07-23 10:00:00,81.53,81.8,81.46,81.6,87932.0,78.8853,79.1465,78.8176,78.953,87932.0
2024-07-23 10:30:00,81.59,81.73,81.52,81.6,81509.0,78.9434,79.0788,78.8756,78.953,81509.0
2024-07-23 11:00:00,81.59,81.66,81.34,81.48,56271.0,78.9434,79.0111,78.7015,78.8369,56271.0
2024-07-23 11:30:00,81.47,81.79,81.42,81.65,168613.0,78.8272,79.1369,78.7789,79.0014,168613.0
2024-07-23 12:00:00,81.65,81.78,81.65,81.7,48765.0,79.0014,79.1272,79.0014,79.0498,48765.0
2024-07-23 12:30:00,81.69,81.73,81.63,81.69,31911.0,79.0401,79.0788,78.9821,79.0401,31911.0
2024-07-23 13:00:00,81.69,81.72,81.61,81.65,39263.0,79.0401,79.0691,78.9627,79.0014,39263.0
2024-07-23 13:30:00,81.64,81.8,81.54,81.77,52376.0,78.9917,79.1465,78.895,79.1175,52376.0
2024-07-23 14:00:00,81.76,81.81,81.68,81.81,38515.0,79.1078,79.1562,79.0304,79.1562,38515.0
2024-07-23 14:30:00,81.79,81.81,81.71,81.73,52899.0,79.1369,79.1562,79.0595,79.0788,52899.0
2024-07-23 15:00:00,81.73,81.82,81.7,81.77,57073.0,79.0788,79.1659,79.0498,79.1175,57073.0
2024-07-23 15:30:00,81.76,81.77,81.29,81.35,273444.0,79.1078,79.1175,78.6531,78.7111,273444.0
2024-07-24 09:30:00,82.05,82.05,81.51,81.64,173321.0,79.3884,79.3884,78.8659,78.9917,173321.0
2024-07-24 10:00:00,81.67,81.99,81.58,81.75,159985.0,79.0208,79.3304,78.9337,79.0982,159985.0
2024-07-24 10:30:00,81.72,81.92,81.57,81.78,105138.0,79.0691,79.2626,78.924,79.1272,105138.0
2024-07-24 11:00:00,81.77,82.11,81.66,82.06,112212.0,79.1175,79.4465,79.0111,79.3981,112212.0
2024-07-24 11:30:00,82.06,82.46,82.04,82.46,72788.0,79.3981,79.7851,79.3788,79.7851,72788.0
2024-07-24 12:00:00,82.44,82.59,82.41,82.48,84423.0,79.7658,79.9109,79.7368,79.8045,84423.0
2024-07-24 12:30:00,82.47,82.52,82.38,82.52,81240.0,79.7948,79.8432,79.7077,79.8432,81240.0
2024-07-24 13:00:00,82.52,82.55,82.4,82.44,91903.0,79.8432,79.8722,79.7271,79.7658,91903.0
2024-07-24 13:30:00,82.43,82.57,82.36,82.36,105550.0,79.7561,79.8916,79.6884,79.6884,105550.0
2024-07-24 14:00:00,82.37,82.44,82.25,82.31,92495.0,79.698,79.7658,79.5819,79.64,92495.0
2024-07-24 14:30:00,82.3,82.39,82.26,82.28,118182.0,79.6303,79.7174,79.5916,79.611,118182.0
2024-07-24 15:00:00,82.27,82.47,82.16,82.43,145757.0,79.6013,79.7948,79.4949,79.7561,145757.0
2024-07-24 15:30:00,82.43,82.69,82.3,82.69,814328.0,79.7561,80.0077,79.6303,80.0077,814328.0
2024-07-25 09:30:00,82.97,83.17,82.66,83.09,269617.0,80.2786,80.4721,79.9786,80.3947,269617.0
2024-07-25 10:00:00,83.07,83.46,82.58,82.74,250309.0,80.3753,80.7527,79.9012,80.056,250309.0
2024-07-25 10:30:00,82.75,82.81,82.16,82.27,161358.0,80.0657,80.1238,79.4949,79.6013,161358.0
2024-07-25 11:00:00,82.26,82.57,82.24,82.43,162586.0,79.5916,79.8916,79.5723,79.7561,162586.0
2024-07-25 11:30:00,82.42,82.65,82.27,82.28,116100.0,79.7464,79.969,79.6013,79.611,116100.0
2024-07-25 12:00:00,82.27,82.4,82.17,82.21,162973.0,79.6013,79.7271,79.5045,79.5432,162973.0
2024-07-25 12:30:00,82.2,82.21,81.89,81.92,103322.0,79.5336,79.5432,79.2336,79.2626,103322.0
2024-07-25 13:00:00,81.91,82.0,81.69,81.7,86467.0,79.253,79.3401,79.0401,79.0498,86467.0
2024-07-25 13:30:00,81.7,81.86,81.67,81.69,143034.0,79.0498,79.2046,79.0208,79.0401,143034.0
2024-07-25 14:00:00,81.68,81.8,81.56,81.57,149099.0,79.0304,79.1465,78.9143,78.924,149099.0
2024-07-25 14:30:00,81.57,81.58,81.34,81.39,118062.0,78.924,78.9337,78.7015,78.7498,118062.0
2024-07-25 15:00:00,81.37,81.76,81.31,81.72,199537.0,78.7305,79.1078,78.6724,79.0691,199537.0
2024-07-25 15:30:00,81.72,81.92,81.6,81.69,543818.0,79.0691,79.2626,78.953,79.0401,543818.0
2024-07-26 09:30:00,81.95,82.28,81.82,81.93,191960.0,79.2917,79.611,79.1659,79.2723,191960.0
2024-07-26 10:00:00,81.9,82.22,81.88,82.17,170931.0,79.2433,79.5529,79.2239,79.5045,170931.0
2024-07-26 10:30:00,82.18,82.36,81.99,82.36,107922.0,79.5142,79.6884,79.3304,79.6884,107922.0
2024-07-26 11:00:00,82.37,82.42,82.15,82.35,147479.0,79.698,79.7464,79.4852,79.6787,147479.0
2024-07-26 11:30:00,82.37,82.51,82.22,82.51,65591.0,79.698,79.8335,79.5529,79.8335,65591.0
2024-07-26 12:00:00,82.5,82.5,82.3,82.33,80787.0,79.8238,79.8238,79.6303,79.6593,80787.0
2024-07-26 12:30:00,82.32,82.4,82.2,82.39,44673.0,79.6497,79.7271,79.5336,79.7174,44673.0
2024-07-26 13:00:00,82.39,82.43,82.28,82.42,56624.0,79.7174,79.7561,79.611,79.7464,56624.0
2024-07-26 13:30:00,82.42,82.45,82.15,82.26,58984.0,79.7464,79.7755,79.4852,79.5916,58984.0
2024-07-26 14:00:00,82.26,82.3,82.17,82.27,51786.0,79.5916,79.6303,79.5045,79.6013,51786.0
2024-07-26 14:30:00,82.26,82.32,82.17,82.26,54872.0,79.5916,79.6497,79.5045,79.5916,54872.0
2024-07-26 15:00:00,82.26,82.41,82.15,82.33,93386.0,79.5916,79.7368,79.4852,79.6593,93386.0
2024-07-26 15:30:00,82.34,82.34,82.04,82.17,380860.0,79.669,79.669,79.3788,79.5045,380860.0
2024-07-29 09:30:00,82.42,82.6,82.2,82.55,124420.0,79.7464,79.9206,79.5336,79.8722,124420.0
2024-07-29 10:00:00,82.54,82.69,82.49,82.52,146658.0,79.8625,80.0077,79.8142,79.8432,146658.0
2024-07-29 10:30:00,82.51,82.77,82.24,82.7,124635.0,79.8335,80.0851,79.5723,80.0173,124635.0
2024-07-29 11:00:00,82.71,82.98,82.71,82.85,84360.0,80.027,80.2883,80.027,80.1625,84360.0
2024-07-29 11:30:00,82.85,82.9,82.73,82.79,61370.0,80.1625,80.2109,80.0464,80.1044,61370.0
2024-07-29 12:00:00,82.79,82.92,82.71,82.75,75543.0,80.1044,80.2302,80.027,80.0657,75543.0
2024-07-29 12:30:00,82.76,82.91,82.76,82.9,38871.0,80.0754,80.2205,80.0754,80.2109,38871.0
2024-07-29 13:00:00,82.9,82.99,82.85,82.95,54718.0,80.2109,80.2979,80.1625,80.2592,54718.0
2024-07-29 13:30:00,82.95,82.95,82.72,82.88,77705.0,80.2592,80.2592,80.0367,80.1915,77705.0
2024-07-29 14:00:00,82.88,82.92,82.74,82.87,89015.0,80.1915,80.2302,80.056,80.1818,89015.0
2024-07-29 14:30:00,82.87,83.0,82.86,83.0,111638.0,80.1818,80.3076,80.1722,80.3076,111638.0
2024-07-29 15:00:00,82.99,83.12,82.93,83.12,116413.0,80.2979,80.4237,80.2399,80.4237,116413.0
2024-07-29 15:30:00,83.12,83.3,82.97,83.06,479690.0,80.4237,80.5979,80.2786,80.3657,479690.0
2024-07-30 09:30:00,82.64,83.26,82.54,83.22,150049.0,79.9593,80.5592,79.8625,80.5205,150049.0
2024-07-30 10:00:00,83.23,83.28,82.74,82.96,132552.0,80.5302,80.5785,80.056,80.2689,132552.0
2024-07-30 10:30:00,82.94,83.06,82.83,82.85,82983.0,80.2496,80.3657,80.1431,80.1625,82983.0
2024-07-30 11:00:00,82.86,82.97,82.63,82.65,65207.0,80.1722,80.2786,79.9496,79.969,65207.0
2024-07-30 11:30:00,82.66,82.88,82.64,82.75,71464.0,79.9786,80.1915,79.9593,80.0657,71464.0
2024-07-30 12:00:00,82.75,82.86,82.6,82.84,55017.0,80.0657,80.1722,79.9206,80.1528,55017.0
2024-07-30 12:30:00,82.84,83.17,82.79,83.16,52239.0,80.1528,80.4721,80.1044,80.4624,52239.0
2024-07-30 13:00:00,83.17,83.27,83.03,83.03,81574.0,80.4721,80.5689,80.3366,80.3366,81574.0
2024-07-30 13:30:00,83.04,83.1,82.87,82.87,63691.0,80.3463,80.4044,80.1818,80.1818,63691.0
2024-07-30 14:00:00,82.87,83.02,82.84,82.9,48293.0,80.1818,80.327,80.1528,80.2109,48293.0
2024-07-30 14:30:00,82.9,82.94,82.75,82.84,55093.0,80.2109,80.2496,80.0657,80.1528,55093.0
2024-07-30 15:00:00,82.84,83.1,82.83,83.04,111468.0,80.1528,80.4044,80.1431,80.3463,111468.0
2024-07-30 15:30:00,83.03,83.49,82.99,83.37,570060.0,80.3366,80.7817,80.2979,80.6656,570060.0
2024-07-31 09:30:00,82.94,83.19,82.28,82.4,347487.0,80.2496,80.4914,79.611,79.7271,347487.0
2024-07-31 10:00:00,82.38,83.13,82.37,83.07,217128.0,79.7077,80.4334,79.698,80.3753,217128.0
2024-07-31 10:30:00,83.08,83.26,82.89,83.21,164279.0,80.385,80.5592,80.2012,80.5108,164279.0
2024-07-31 11:00:00,83.2,83.39,83.11,83.19,174981.0,80.5011,80.685,80.414,80.4914,174981.0
2024-07-31 11:30:00,83.18,83.23,83.03,83.07,103772.0,80.4818,80.5302,80.3366,80.3753,103772.0
2024-07-31 12:00:00,83.07,83.16,82.84,82.92,124871.0,80.3753,80.4624,80.1528,80.2302,124871.0
2024-07-31 12:30:00,82.92,83.3,82.92,83.08,252486.0,80.2302,80.5979,80.2302,80.385,252486.0
2024-07-31 13:00:00,83.07,83.18,82.99,83.09,127779.0,80.3753,80.4818,80.2979,80.3947,127779.0
2024-07-31 13:30:00,83.08,83.4,83.06,83.38,64858.0,80.385,80.6946,80.3657,80.6753,64858.0
2024-07-31 14:00:00,83.38,83.39,83.09,83.14,88240.0,80.6753,80.685,80.3947,80.4431,88240.0
2024-07-31 14:30:00,83.15,83.37,83.1,83.2,126471.0,80.4527,80.6656,80.4044,80.5011,126471.0
2024-07-31 15:00:00,83.19,83.23,82.98,83.17,203164.0,80.4914,80.5302,80.2883,80.4721,203164.0
2024-07-31 15:30:00,83.17,83.7,83.13,83.51,722606.0,80.4721,80.9849,80.4334,80.8011,722606.0
2024-08-01 09:30:00,83.92,84.47,83.33,83.97,325706.0,81.1978,81.7299,80.6269,81.2461,325706.0
2024-08-01 10:00:00,83.96,84.65,83.93,84.6,223686.0,81.2365,81.9041,81.2074,81.8557,223686.0
2024-08-01 10:30:00,84.65,85.11,84.52,85.05,399977.0,81.9041,82.3492,81.7783,82.2911,399977.0
2024-08-01 11:00:00,85.04,85.58,85.01,85.51,452899.0,82.2814,82.8039,82.2524,82.7362,452899.0
2024-08-01 11:30:00,85.5,85.58,85.24,85.54,283439.0,82.7265,82.8039,82.475,82.7652,283439.0
2024-08-01 12:00:00,85.55,85.75,85.29,85.71,456133.0,82.7749,82.9684,82.5233,82.9297,456133.0
2024-08-01 12:30:00,85.7,86.03,85.64,86.01,453648.0,82.92,83.2393,82.862,83.22,453648.0
2024-08-01 13:00:00,86.01,86.55,85.9,86.35,382697.0,83.22,83.7425,83.1135,83.5489,382697.0
2024-08-01 13:30:00,86.35,86.8,86.24,86.48,322629.0,83.5489,83.9843,83.4425,83.6747,322629.0
2024-08-01 14:00:00,86.49,86.79,86.25,86.63,310555.0,83.6844,83.9747,83.4522,83.8199,310555.0
2024-08-01 14:30:00,86.62,86.93,86.56,86.91,345141.0,83.8102,84.1101,83.7521,84.0908,345141.0
2024-08-01 15:00:00,86.92,87.41,86.87,87.35,595202.0,84.1005,84.5746,84.0521,84.5165,595202.0
2024-08-01 15:30:00,87.33,87.68,87.33,87.57,1138649.0,84.4972,84.8358,84.4972,84.7294,1138649.0
2024-08-02 09:30:00,88.38,89.24,88.3,88.46,751046.0,85.5131,86.3452,85.4357,85.5905,751046.0
2024-08-02 10:00:00,88.47,88.47,87.13,87.36,471094.0,85.6002,85.6002,84.3036,84.5262,471094.0
2024-08-02 10:30:00,87.35,87.39,86.78,87.25,342647.0,84.5165,84.5552,83.965,84.4198,342647.0
2024-08-02 11:00:00,87.3,87.31,86.77,86.77,281210.0,84.4681,84.4778,83.9553,83.9553,281210.0
2024-08-02 11:30:00,86.76,86.92,86.42,86.76,293109.0,83.9456,84.1005,83.6167,83.9456,293109.0
2024-08-02 12:00:00,86.76,87.4,86.66,87.36,265610.0,83.9456,84.5649,83.8489,84.5262,265610.0
2024-08-02 12:30:00,87.33,87.83,87.33,87.6,129774.0,84.4972,84.9809,84.4972,84.7584,129774.0
2024-08-02 13:00:00,87.6,87.66,87.45,87.58,165943.0,84.7584,84.8165,84.6133,84.739,165943.0
2024-08-02 13:30:00,87.59,87.69,87.35,87.37,213409.0,84.7487,84.8455,84.5165,84.5359,213409.0
2024-08-02 14:00:00,87.37,87.56,87.21,87.45,133224.0,84.5359,84.7197,84.381,84.6133,133224.0
2024-08-02 14:30:00,87.47,87.76,87.38,87.75,132098.0,84.6326,84.9132,84.5455,84.9035,132098.0
2024-08-02 15:00:00,87.75,87.9,87.53,87.84,274965.0,84.9035,85.0487,84.6907,84.9906,274965.0
2024-08-02 15:30:00,87.85,88.63,87.84,88.54,691937.0,85.0003,85.755,84.9906,85.6679,691937.0
2024-08-05 09:30:00,88.99,89.68,87.7,87.88,728997.0,86.1033,86.7709,84.8552,85.0293,728997.0
2024-08-05 10:00:00,87.92,88.67,87.91,87.97,314445.0,85.068,85.7937,85.0583,85.1164,314445.0
2024-08-05 10:30:00,88.0,88.24,87.4,87.89,218796.0,85.1454,85.3776,84.5649,85.039,218796.0
2024-08-05 11:00:00,87.89,88.55,87.85,88.54,190406.0,85.039,85.6776,85.0003,85.6679,190406.0
2024-08-05 11:30:00,88.56,88.73,88.23,88.64,299203.0,85.6873,85.8517,85.368,85.7647,299203.0
2024-08-05 12:00:00,88.64,88.64,87.76,87.83,199613.0,85.7647,85.7647,84.9132,84.9809,199613.0
2024-08-05 12:30:00,87.83,87.85,87.36,87.42,253975.0,84.9809,85.0003,84.5262,84.5842,253975.0
2024-08-05 13:00:00,87.39,87.49,87.1,87.18,344681.0,84.5552,84.652,84.2746,84.352,344681.0
2024-08-05 13:30:00,87.17,87.17,86.7,86.77,232249.0,84.3423,84.3423,83.8876,83.9553,232249.0
2024-08-05 14:00:00,86.78,87.47,86.71,87.36,138301.0,83.965,84.6326,83.8973,84.5262,138301.0
2024-08-05 14:30:00,87.37,87.38,87.03,87.28,142596.0,84.5359,84.5455,84.2069,84.4488,142596.0
2024-08-05 15:00:00,87.28,87.29,86.76,86.76,184813.0,84.4488,84.4585,83.9456,83.9456,184813.0
2024-08-05 15:30:00,86.76,86.85,86.4,86.59,721577.0,83.9456,84.0327,83.5973,83.7812,721577.0
2024-08-06 09:30:00,86.8,87.8,86.55,87.7,197605.0,83.9843,84.9519,83.7425,84.8552,197605.0
2024-08-06 10:00:00,87.71,87.86,87.28,87.45,197522.0,84.8648,85.01,84.4488,84.6133,197522.0
2024-08-06 10:30:00,87.45,87.48,87.1,87.31,199999.0,84.6133,84.6423,84.2746,84.4778,199999.0
2024-08-06 11:00:00,87.3,87.31,87.03,87.23,117124.0,84.4681,84.4778,84.2069,84.4004,117124.0
2024-08-06 11:30:00,87.23,87.29,87.05,87.29,109147.0,84.4004,84.4585,84.2262,84.4585,109147.0
2024-08-06 12:00:00,87.31,87.42,87.2,87.37,79617.0,84.4778,84.5842,84.3714,84.5359,79617.0
2024-08-06 12:30:00,87.35,87.4,87.22,87.31,81620.0,84.5165,84.5649,84.3907,84.4778,81620.0
2024-08-06 13:00:00,87.31,87.53,87.25,87.52,74260.0,84.4778,84.6907,84.4198,84.681,74260.0
2024-08-06 13:30:00,87.53,87.55,87.23,87.48,100235.0,84.6907,84.71,84.4004,84.6423,100235.0
2024-08-06 14:00:00,87.49,87.54,87.28,87.54,101516.0,84.652,84.7003,84.4488,84.7003,101516.0
2024-08-06 14:30:00,87.55,87.71,87.44,87.45,94841.0,84.71,84.8648,84.6036,84.6133,94841.0
2024-08-06 15:00:00,87.44,87.47,87.12,87.2,202781.0,84.6036,84.6326,84.294,84.3714,202781.0
2024-08-06 15:30:00,87.2,87.25,86.44,86.44,737674.0,84.3714,84.4198,83.636,83.636,737674.0
2024-08-07 09:30:00,86.81,87.74,86.5,87.71,248537.0,83.994,84.8939,83.6941,84.8648,248537.0
2024-08-07 10:00:00,87.68,87.74,87.44,87.63,111912.0,84.8358,84.8939,84.6036,84.7874,111912.0
2024-08-07 10:30:00,87.62,87.81,87.45,87.79,93359.0,84.7777,84.9616,84.6133,84.9422,93359.0
2024-08-07 11:00:00,87.79,87.79,87.43,87.56,88363.0,84.9422,84.9422,84.5939,84.7197,88363.0
2024-08-07 11:30:00,87.56,87.83,87.52,87.81,63958.0,84.7197,84.9809,84.681,84.9616,63958.0
2024-08-07 12:00:00,87.81,87.84,87.44,87.49,105581.0,84.9616,84.9906,84.6036,84.652,105581.0
2024-08-07 12:30:00,87.49,87.71,87.29,87.34,107841.0,84.652,84.8648,84.4585,84.5068,107841.0
2024-08-07 13:00:00,87.31,87.52,87.12,87.36,173999.0,84.4778,84.681,84.294,84.5262,173999.0
2024-08-07 13:30:00,87.36,87.56,87.05,87.15,80222.0,84.5262,84.7197,84.2262,84.323,80222.0
2024-08-07 14:00:00,87.15,87.15,86.77,86.86,142885.0,84.323,84.323,83.9553,84.0424,142885.0
2024-08-07 14:30:00,86.85,86.89,86.61,86.72,125280.0,84.0327,84.0714,83.8005,83.9069,125280.0
2024-08-07 15:00:00,86.72,87.07,86.65,87.06,154661.0,83.9069,84.2456,83.8392,84.2359,154661.0
2024-08-07 15:30:00,87.05,87.34,86.81,87.29,488722.0,84.2262,84.5068,83.994,84.4585,488722.0
2024-08-08 09:30:00,86.46,87.35,86.25,87.24,251832.0,83.6554,84.5165,83.4522,84.4101,251832.0
2024-08-08 10:00:00,87.22,87.43,86.7,87.23,124574.0,84.3907,84.5939,83.8876,84.4004,124574.0
2024-08-08 10:30:00,87.23,87.37,87.15,87.28,87188.0,84.4004,84.5359,84.323,84.4488,87188.0
2024-08-08 11:00:00,87.3,87.33,86.88,87.05,103178.0,84.4681,84.4972,84.0618,84.2262,103178.0
2024-08-08 11:30:00,87.03,87.15,86.82,87.08,89356.0,84.2069,84.323,84.0037,84.2553,89356.0
2024-08-08 12:00:00,87.05,87.27,87.03,87.25,60964.0,84.2262,84.4391,84.2069,84.4198,60964.0
2024-08-08 12:30:00,87.26,87.35,87.04,87.09,168005.0,84.4294,84.5165,84.2166,84.2649,168005.0
2024-08-08 13:00:00,87.07,87.13,86.74,86.92,194667.0,84.2456,84.3036,83.9263,84.1005,194667.0
2024-08-08 13:30:00,86.94,86.99,86.74,86.93,81343.0,84.1198,84.1682,83.9263,84.1101,81343.0
2024-08-08 14:00:00,86.93,87.15,86.87,87.09,87062.0,84.1101,84.323,84.0521,84.2649,87062.0
2024-08-08 14:30:00,87.08,87.15,86.96,87.0,110719.0,84.2553,84.323,84.1392,84.1779,110719.0
2024-08-08 15:00:00,87.01,87.12,86.96,86.98,104706.0,84.1875,84.294,84.1392,84.1585,104706.0
2024-08-08 15:30:00,86.94,86.98,86.27,86.46,670440.0,84.1198,84.1585,83.4715,83.6554,670440.0
2024-08-09 09:30:00,86.55,86.55,85.61,85.93,632117.0,83.7425,83.7425,82.8329,83.1426,632117.0
2024-08-09 10:00:00,85.94,86.39,85.8,86.3,142831.0,83.1522,83.5876,83.0168,83.5006,142831.0
2024-08-09 10:30:00,86.31,86.49,86.19,86.25,74978.0,83.5102,83.6844,83.3941,83.4522,74978.0
2024-08-09 11:00:00,86.25,86.42,86.14,86.38,89376.0,83.4522,83.6167,83.3458,83.578,89376.0
2024-08-09 11:30:00,86.38,86.63,86.34,86.39,159310.0,83.578,83.8199,83.5393,83.5876,159310.0
2024-08-09 12:00:00,86.38,86.49,86.3,86.32,45662.0,83.578,83.6844,83.5006,83.5199,45662.0
2024-08-09 12:30:00,86.33,86.44,86.32,86.43,48236.0,83.5296,83.636,83.5199,83.6263,48236.0
2024-08-09 13:00:00,86.43,86.58,86.39,86.58,73443.0,83.6263,83.7715,83.5876,83.7715,73443.0
2024-08-09 13:30:00,86.6,86.62,86.31,86.32,105952.0,83.7908,83.8102,83.5102,83.5199,105952.0
2024-08-09 14:00:00,86.32,86.41,86.21,86.34,148663.0,83.5199,83.607,83.4135,83.5393,148663.0
2024-08-09 14:30:00,86.34,86.57,86.33,86.46,281264.0,83.5393,83.7618,83.5296,83.6554,281264.0
2024-08-09 15:00:00,86.48,86.55,86.41,86.52,150942.0,83.6747,83.7425,83.607,83.7134,150942.0
2024-08-09 15:30:00,86.51,86.89,86.47,86.81,423771.0,83.7038,84.0714,83.6651,83.994,423771.0
2024-08-12 09:30:00,87.0,87.0,86.47,86.75,138316.0,84.1779,84.1779,83.6651,83.936,138316.0
2024-08-12 10:00:00,86.73,87.04,86.68,86.9,86077.0,83.9166,84.2166,83.8682,84.0811,86077.0
2024-08-12 10:30:00,86.93,87.28,86.83,87.2,130398.0,84.1101,84.4488,84.0134,84.3714,130398.0
2024-08-12 11:00:00,87.2,87.26,86.87,86.97,104502.0,84.3714,84.4294,84.0521,84.1488,104502.0
2024-08-12 11:30:00,86.97,87.19,86.97,87.16,85237.0,84.1488,84.3617,84.1488,84.3327,85237.0
2024-08-12 12:00:00,87.17,87.25,86.88,86.9,85152.0,84.3423,84.4198,84.0618,84.0811,85152.0
2024-08-12 12:30:00,86.88,86.93,86.77,86.86,215289.0,84.0618,84.1101,83.9553,84.0424,215289.0
2024-08-12 13:00:00,86.86,87.11,86.8,87.09,58763.0,84.0424,84.2843,83.9843,84.2649,58763.0
2024-08-12 13:30:00,87.11,87.13,86.76,86.91,81516.0,84.2843,84.3036,83.9456,84.0908,81516.0
2024-08-12 14:00:00,86.88,87.2,86.83,87.16,218267.0,84.0618,84.3714,84.0134,84.3327,218267.0
2024-08-12 14:30:00,87.15,87.3,87.07,87.16,63903.0,84.323,84.4681,84.2456,84.3327,63903.0
2024-08-12 15:00:00,87.16,87.17,86.99,87.03,149856.0,84.3327,84.3423,84.1682,84.2069,149856.0
2024-08-12 15:30:00,87.04,87.21,86.91,87.19,397905.0,84.2166,84.381,84.0908,84.3617,397905.0
2024-08-13 09:30:00,87.4,87.61,87.15,87.22,178825.0,84.5649,84.7681,84.323,84.3907,178825.0
2024-08-13 10:00:00,87.21,87.34,87.01,87.24,94895.0,84.381,84.5068,84.1875,84.4101,94895.0
2024-08-13 10:30:00,87.25,87.52,87.19,87.51,140760.0,84.4198,84.681,84.3617,84.6713,140760.0
2024-08-13 11:00:00,87.52,87.64,87.41,87.42,72302.0,84.681,84.7971,84.5746,84.5842,72302.0
2024-08-13 11:30:00,87.4,87.53,87.33,87.41,81261.0,84.5649,84.6907,84.4972,84.5746,81261.0
2024-08-13 12:00:00,87.42,87.45,87.23,87.34,86834.0,84.5842,84.6133,84.4004,84.5068,86834.0
2024-08-13 12:30:00,87.34,87.69,87.32,87.59,118754.0,84.5068,84.8455,84.4875,84.7487,118754.0
2024-08-13 13:00:00,87.57,87.58,87.18,87.35,88580.0,84.7294,84.739,84.352,84.5165,88580.0
2024-08-13 13:30:00,87.36,87.41,87.2,87.25,86471.0,84.5262,84.5746,84.3714,84.4198,86471.0
2024-08-13 14:00:00,87.26,87.4,87.26,87.32,66367.0,84.4294,84.5649,84.4294,84.4875,66367.0
2024-08-13 14:30:00,87.32,87.46,86.8,87.01,262380.0,84.4875,84.6229,83.9843,84.1875,262380.0
2024-08-13 15:00:00,86.99,87.4,86.98,87.19,196520.0,84.1682,84.5649,84.1585,84.3617,196520.0
2024-08-13 15:30:00,87.18,87.33,86.95,87.2,508360.0,84.352,84.4972,84.1295,84.3714,508360.0
2024-08-14 09:30:00,86.78,87.31,86.58,87.2,149403.0,83.965,84.4778,83.7715,84.3714,149403.0
2024-08-14 10:00:00,87.21,87.58,87.12,87.54,85690.0,84.381,84.739,84.294,84.7003,85690.0
2024-08-14 10:30:00,87.54,87.72,87.44,87.57,81532.0,84.7003,84.8745,84.6036,84.7294,81532.0
2024-08-14 11:00:00,87.57,87.68,87.35,87.54,78205.0,84.7294,84.8358,84.5165,84.7003,78205.0
2024-08-14 11:30:00,87.54,87.6,87.39,87.53,57666.0,84.7003,84.7584,84.5552,84.6907,57666.0
2024-08-14 12:00:00,87.52,87.68,87.5,87.63,58618.0,84.681,84.8358,84.6616,84.7874,58618.0
2024-08-14 12:30:00,87.64,87.78,87.58,87.71,87537.0,84.7971,84.9326,84.739,84.8648,87537.0
2024-08-14 13:00:00,87.7,87.71,87.35,87.41,81664.0,84.8552,84.8648,84.5165,84.5746,81664.0
2024-08-14 13:30:00,87.4,87.53,87.37,87.47,66441.0,84.5649,84.6907,84.5359,84.6326,66441.0
2024-08-14 14:00:00,87.48,87.5,87.33,87.45,99880.0,84.6423,84.6616,84.4972,84.6133,99880.0
2024-08-14 14:30:00,87.45,87.73,87.44,87.66,45853.0,84.6133,84.8842,84.6036,84.8165,45853.0
2024-08-14 15:00:00,87.68,87.69,87.47,87.49,75347.0,84.8358,84.8455,84.6326,84.652,75347.0
2024-08-14 15:30:00,87.48,87.5,87.14,87.16,248917.0,84.6423,84.6616,84.3133,84.3327,248917.0
2024-08-15 09:30:00,86.5,86.82,86.4,86.53,246947.0,83.6941,84.0037,83.5973,83.7231,246947.0
2024-08-15 10:00:00,86.5,86.59,86.26,86.53,97922.0,83.6941,83.7812,83.4619,83.7231,97922.0
2024-08-15 10:30:00,86.55,86.7,86.39,86.66,103003.0,83.7425,83.8876,83.5876,83.8489,103003.0
2024-08-15 11:00:00,86.66,87.0,86.64,86.93,137417.0,83.8489,84.1779,83.8295,84.1101,137417.0
2024-08-15 11:30:00,86.94,87.03,86.72,86.76,54227.0,84.1198,84.2069,83.9069,83.9456,54227.0
2024-08-15 12:00:00,86.76,86.87,86.69,86.8,56668.0,83.9456,84.0521,83.8779,83.9843,56668.0
2024-08-15 12:30:00,86.79,86.84,86.66,86.72,83198.0,83.9747,84.023,83.8489,83.9069,83198.0
2024-08-15 13:00:00,86.71,86.83,86.65,86.83,45774.0,83.8973,84.0134,83.8392,84.0134,45774.0
2024-08-15 13:30:00,86.82,86.82,86.69,86.81,53441.0,84.0037,84.0037,83.8779,83.994,53441.0
2024-08-15 14:00:00,86.81,86.99,86.79,86.98,45674.0,83.994,84.1682,83.9747,84.1585,45674.0
2024-08-15 14:30:00,86.99,87.17,86.95,87.01,63077.0,84.1682,84.3423,84.1295,84.1875,63077.0
2024-08-15 15:00:00,86.98,87.15,86.98,87.12,99177.0,84.1585,84.323,84.1585,84.294,99177.0
2024-08-15 15:30:00,87.13,87.19,86.88,87.01,322293.0,84.3036,84.3617,84.0618,84.1875,322293.0
2024-08-16 09:30:00,87.39,87.39,86.75,86.86,277619.0,84.5552,84.5552,83.936,84.0424,277619.0
2024-08-16 10:00:00,86.86,87.14,86.84,87.06,164871.0,84.0424,84.3133,84.023,84.2359,164871.0
2024-08-16 10:30:00,87.04,87.3,86.98,87.23,128870.0,84.2166,84.4681,84.1585,84.4004,128870.0
2024-08-16 11:00:00,87.24,87.53,87.2,87.45,157045.0,84.4101,84.6907,84.3714,84.6133,157045.0
2024-08-16 11:30:00,87.44,87.44,87.28,87.36,72375.0,84.6036,84.6036,84.4488,84.5262,72375.0
2024-08-16 12:00:00,87.36,87.46,87.26,87.33,67660.0,84.5262,84.6229,84.4294,84.4972,67660.0
2024-08-16 12:30:00,87.32,87.35,87.22,87.33,80313.0,84.4875,84.5165,84.3907,84.4972,80313.0
2024-08-16 13:00:00,87.31,87.44,87.27,87.42,81940.0,84.4778,84.6036,84.4391,84.5842,81940.0
2024-08-16 13:30:00,87.42,87.58,87.37,87.57,68199.0,84.5842,84.739,84.5359,84.7294,68199.0
2024-08-16 14:00:00,87.58,87.69,87.54,87.62,58418.0,84.739,84.8455,84.7003,84.7777,58418.0
2024-08-16 14:30:00,87.6,87.79,87.6,87.79,59428.0,84.7584,84.9422,84.7584,84.9422,59428.0
2024-08-16 15:00:00,87.78,87.85,87.64,87.72,87495.0,84.9326,85.0003,84.7971,84.8745,87495.0
2024-08-16 15:30:00,87.71,87.71,87.35,87.36,446880.0,84.8648,84.8648,84.5165,84.5262,446880.0
2024-08-19 09:30:00,86.83,86.96,86.58,86.83,119844.0,84.7091,84.836,84.4652,84.7091,119844.0
2024-08-19 10:00:00,86.83,86.9,86.66,86.75,85873.0,84.7091,84.7774,84.5433,84.6311,85873.0
2024-08-19 10:30:00,86.71,86.78,86.69,86.71,62605.0,84.5921,84.6604,84.5726,84.5921,62605.0
2024-08-19 11:00:00,86.7,86.74,86.52,86.74,54322.0,84.5823,84.6213,84.4067,84.6213,54322.0
2024-08-19 11:30:00,86.76,86.89,86.68,86.88,64951.0,84.6408,84.7677,84.5628,84.7579,64951.0
2024-08-19 12:00:00,86.87,86.98,86.78,86.93,108833.0,84.7482,84.8555,84.6604,84.8067,108833.0
2024-08-19 12:30:00,86.94,87.01,86.88,86.98,39338.0,84.8165,84.8847,84.7579,84.8555,39338.0
2024-08-19 13:00:00,86.98,87.01,86.65,86.75,84925.0,84.8555,84.8847,84.5335,84.6311,84925.0
2024-08-19 13:30:00,86.74,86.76,86.61,86.75,75205.0,84.6213,84.6408,84.4945,84.6311,75205.0
2024-08-19 14:00:00,86.74,86.82,86.65,86.77,73291.0,84.6213,84.6994,84.5335,84.6506,73291.0
2024-08-19 14:30:00,86.78,86.89,86.76,86.88,67613.0,84.6604,84.7677,84.6408,84.7579,67613.0
2024-08-19 15:00:00,86.88,86.96,86.86,86.88,68867.0,84.7579,84.836,84.7384,84.7579,68867.0
2024-08-19 15:30:00,86.87,87.03,86.8,86.92,270646.0,84.7482,84.9043,84.6799,84.7969,270646.0
2024-08-20 09:30:00,87.03,87.32,86.86,87.15,151381.0,84.9043,85.1872,84.7384,85.0213,151381.0
2024-08-20 10:00:00,87.2,87.36,86.92,87.31,193945.0,85.0701,85.2262,84.7969,85.1774,193945.0
2024-08-20 10:30:00,87.29,87.52,87.16,87.51,224748.0,85.1579,85.3823,85.0311,85.3725,224748.0
2024-08-20 11:00:00,87.48,87.48,87.0,87.16,135374.0,85.3433,85.3433,84.875,85.0311,135374.0
2024-08-20 11:30:00,87.17,87.27,87.03,87.25,141043.0,85.0408,85.1384,84.9043,85.1189,141043.0
2024-08-20 12:00:00,87.26,87.26,86.82,86.87,196616.0,85.1286,85.1286,84.6994,84.7482,196616.0
2024-08-20 12:30:00,86.88,87.12,86.85,87.03,106099.0,84.7579,84.9921,84.7286,84.9043,106099.0
2024-08-20 13:00:00,87.04,87.11,86.86,86.86,104913.0,84.914,84.9823,84.7384,84.7384,104913.0
2024-08-20 13:30:00,86.86,86.97,86.79,86.84,106741.0,84.7384,84.8457,84.6701,84.7189,106741.0
2024-08-20 14:00:00,86.85,86.96,86.8,86.82,111089.0,84.7286,84.836,84.6799,84.6994,111089.0
2024-08-20 14:30:00,86.81,86.82,86.67,86.73,120172.0,84.6896,84.6994,84.553,84.6116,120172.0
2024-08-20 15:00:00,86.74,86.91,86.68,86.81,169033.0,84.6213,84.7872,84.5628,84.6896,169033.0
2024-08-20 15:30:00,86.81,86.87,86.56,86.8,589271.0,84.6896,84.7482,84.4457,84.6799,589271.0
2024-08-21 09:30:00,86.76,87.16,86.66,87.09,186473.0,84.6408,85.0311,84.5433,84.9628,186473.0
2024-08-21 10:00:00,87.06,87.11,86.77,87.03,108262.0,84.9335,84.9823,84.6506,84.9043,108262.0
2024-08-21 10:30:00,87.03,87.17,87.0,87.06,104543.0,84.9043,85.0408,84.875,84.9335,104543.0
2024-08-21 11:00:00,87.05,87.4,87.0,87.29,94332.0,84.9238,85.2652,84.875,85.1579,94332.0
2024-08-21 11:30:00,87.31,87.39,87.12,87.14,47950.0,85.1774,85.2555,84.9921,85.0116,47950.0
2024-08-21 12:00:00,87.13,87.6,87.11,87.47,1109219.0,85.0018,85.4603,84.9823,85.3335,1109219.0
2024-08-21 12:30:00,87.48,87.6,87.45,87.48,142231.0,85.3433,85.4603,85.314,85.3433,142231.0
2024-08-21 13:00:00,87.49,87.51,87.35,87.45,43283.0,85.353,85.3725,85.2164,85.314,43283.0
2024-08-21 13:30:00,87.45,87.45,87.36,87.42,103811.0,85.314,85.314,85.2262,85.2847,103811.0
2024-08-21 14:00:00,87.42,87.5,87.4,87.45,93267.0,85.2847,85.3628,85.2652,85.314,93267.0
2024-08-21 14:30:00,87.45,87.5,87.3,87.34,160689.0,85.314,85.3628,85.1677,85.2067,160689.0
2024-08-21 15:00:00,87.34,87.39,87.23,87.31,156333.0,85.2067,85.2555,85.0994,85.1774,156333.0
2024-08-21 15:30:00,87.31,87.7,87.26,87.58,514548.0,85.1774,85.5579,85.1286,85.4408,514548.0
2024-08-22 09:30:00,87.52,87.52,87.11,87.22,664993.0,85.3823,85.3823,84.9823,85.0896,664993.0
2024-08-22 10:00:00,87.23,87.23,87.01,87.14,99866.0,85.0994,85.0994,84.8847,85.0116,99866.0
2024-08-22 10:30:00,87.15,87.29,87.09,87.1,91614.0,85.0213,85.1579,84.9628,84.9725,91614.0
2024-08-22 11:00:00,87.12,87.15,86.84,87.0,149793.0,84.9921,85.0213,84.7189,84.875,149793.0
2024-08-22 11:30:00,87.0,87.24,86.96,86.97,398606.0,84.875,85.1091,84.836,84.8457,398606.0
2024-08-22 12:00:00,86.97,87.0,86.65,86.74,157311.0,84.8457,84.875,84.5335,84.6213,157311.0
2024-08-22 12:30:00,86.75,86.77,86.46,86.48,179500.0,84.6311,84.6506,84.3482,84.3677,179500.0
2024-08-22 13:00:00,86.48,86.51,86.03,86.06,306695.0,84.3677,84.397,83.9287,83.9579,306695.0
2024-08-22 13:30:00,86.06,86.28,86.05,86.18,192603.0,83.9579,84.1726,83.9482,84.075,192603.0
2024-08-22 14:00:00,86.2,86.31,86.1,86.21,169926.0,84.0945,84.2018,83.997,84.1043,169926.0
2024-08-22 14:30:00,86.2,86.24,86.1,86.15,196546.0,84.0945,84.1335,83.997,84.0457,196546.0
2024-08-22 15:00:00,86.15,86.33,86.1,86.33,219746.0,84.0457,84.2213,83.997,84.2213,219746.0
2024-08-22 15:30:00,86.33,86.52,86.21,86.41,673274.0,84.2213,84.4067,84.1043,84.2994,673274.0
2024-08-23 09:30:00,86.68,86.86,86.43,86.68,170088.0,84.5628,84.7384,84.3189,84.5628,170088.0
2024-08-23 10:00:00,86.72,86.81,86.55,86.76,133700.0,84.6018,84.6896,84.436,84.6408,133700.0
2024-08-23 10:30:00,86.73,86.88,86.58,86.77,359767.0,84.6116,84.7579,84.4652,84.6506,359767.0
2024-08-23 11:00:00,86.75,86.76,86.51,86.53,130436.0,84.6311,84.6408,84.397,84.4165,130436.0
2024-08-23 11:30:00,86.55,86.66,86.41,86.42,101747.0,84.436,84.5433,84.2994,84.3092,101747.0
2024-08-23 12:00:00,86.41,86.47,86.28,86.3,106907.0,84.2994,84.3579,84.1726,84.1921,106907.0
2024-08-23 12:30:00,86.3,86.33,86.15,86.18,86470.0,84.1921,84.2213,84.0457,84.075,86470.0
2024-08-23 13:00:00,86.19,86.29,86.12,86.18,125517.0,84.0848,84.1823,84.0165,84.075,125517.0
2024-08-23 13:30:00,86.17,86.18,86.06,86.16,96216.0,84.0653,84.075,83.9579,84.0555,96216.0
2024-08-23 14:00:00,86.15,86.2,86.03,86.11,111725.0,84.0457,84.0945,83.9287,84.0067,111725.0
2024-08-23 14:30:00,86.11,86.2,86.08,86.18,121342.0,84.0067,84.0945,83.9775,84.075,121342.0
2024-08-23 15:00:00,86.18,86.2,86.13,86.19,173893.0,84.075,84.0945,84.0262,84.0848,173893.0
2024-08-23 15:30:00,86.19,86.24,86.06,86.1,579073.0,84.0848,84.1335,83.9579,83.997,579073.0
2024-08-26 09:30:00,86.28,86.61,86.25,86.43,219924.0,84.1726,84.4945,84.1433,84.3189,219924.0
2024-08-26 10:00:00,86.42,86.63,86.22,86.61,333578.0,84.3092,84.514,84.114,84.4945,333578.0
2024-08-26 10:30:00,86.61,86.82,86.4,86.4,158402.0,84.4945,84.6994,84.2896,84.2896,158402.0
2024-08-26 11:00:00,86.41,86.45,86.29,86.3,112585.0,84.2994,84.3384,84.1823,84.1921,112585.0
2024-08-26 11:30:00,86.3,86.6,86.23,86.56,254028.0,84.1921,84.4848,84.1238,84.4457,254028.0
2024-08-26 12:00:00,86.56,86.57,86.4,86.57,113007.0,84.4457,84.4555,84.2896,84.4555,113007.0
2024-08-26 12:30:00,86.57,86.61,86.44,86.5,66000.0,84.4555,84.4945,84.3287,84.3872,66000.0
2024-08-26 13:00:00,86.51,86.55,86.47,86.48,73803.0,84.397,84.436,84.3579,84.3677,73803.0
2024-08-26 13:30:00,86.47,86.49,86.19,86.29,134977.0,84.3579,84.3774,84.0848,84.1823,134977.0
2024-08-26 14:00:00,86.29,86.39,86.26,86.26,84007.0,84.1823,84.2799,84.1531,84.1531,84007.0
2024-08-26 14:30:00,86.27,86.33,86.21,86.3,137908.0,84.1628,84.2213,84.1043,84.1921,137908.0
2024-08-26 15:00:00,86.35,86.44,86.28,86.44,140442.0,84.2409,84.3287,84.1726,84.3287,140442.0
2024-08-26 15:30:00,86.45,86.54,86.33,86.51,603205.0,84.3384,84.4262,84.2213,84.397,603205.0
2024-08-27 09:30:00,86.32,86.64,86.1,86.5,234682.0,84.2116,84.5238,83.997,84.3872,234682.0
2024-08-27 10:00:00,86.5,86.5,86.16,86.2,167330.0,84.3872,84.3872,84.0555,84.0945,167330.0
2024-08-27 10:30:00,86.19,86.21,85.97,85.99,112400.0,84.0848,84.1043,83.8701,83.8897,112400.0
2024-08-27 11:00:00,86.01,86.11,85.87,85.88,60600.0,83.9092,84.0067,83.7726,83.7823,60600.0
2024-08-27 11:30:00,85.89,86.01,85.81,85.98,57254.0,83.7921,83.9092,83.7141,83.8799,57254.0
2024-08-27 12:00:00,85.97,86.07,85.73,85.75,117645.0,83.8701,83.9677,83.636,83.6555,117645.0
2024-08-27 12:30:00,85.73,85.8,85.69,85.76,91789.0,83.636,83.7043,83.597,83.6653,91789.0
2024-08-27 13:00:00,85.76,85.83,85.7,85.81,64996.0,83.6653,83.7336,83.6067,83.7141,64996.0
2024-08-27 13:30:00,85.81,85.87,85.68,85.77,93751.0,83.7141,83.7726,83.5872,83.675,93751.0
2024-08-27 14:00:00,85.76,85.9,85.67,85.86,152816.0,83.6653,83.8019,83.5775,83.7628,152816.0
2024-08-27 14:30:00,85.86,85.93,85.79,85.81,97139.0,83.7628,83.8311,83.6945,83.7141,97139.0
2024-08-27 15:00:00,85.8,85.83,85.65,85.75,176418.0,83.7043,83.7336,83.558,83.6555,176418.0
2024-08-27 15:30:00,85.75,85.9,85.71,85.73,450806.0,83.6555,83.8019,83.6165,83.636,450806.0
2024-08-28 09:30:00,86.03,86.18,85.51,86.0,242389.0,83.9287,84.075,83.4214,83.8994,242389.0
2024-08-28 10:00:00,86.0,86.32,85.96,86.09,243592.0,83.8994,84.2116,83.8604,83.9872,243592.0
2024-08-28 10:30:00,86.07,86.44,86.01,86.4,164684.0,83.9677,84.3287,83.9092,84.2896,164684.0
2024-08-28 11:00:00,86.4,86.7,86.29,86.46,226897.0,84.2896,84.5823,84.1823,84.3482,226897.0
2024-08-28 11:30:00,86.44,86.44,86.07,86.14,138771.0,84.3287,84.3287,83.9677,84.036,138771.0
2024-08-28 12:00:00,86.13,86.15,85.95,86.02,86889.0,84.0262,84.0457,83.8506,83.9189,86889.0
2024-08-28 12:30:00,86.03,86.11,85.96,86.03,85820.0,83.9287,84.0067,83.8604,83.9287,85820.0
2024-08-28 13:00:00,86.03,86.09,85.98,86.04,67184.0,83.9287,83.9872,83.8799,83.9384,67184.0
2024-08-28 13:30:00,86.04,86.12,85.95,86.0,71286.0,83.9384,84.0165,83.8506,83.8994,71286.0
2024-08-28 14:00:00,86.0,86.05,85.86,85.9,63229.0,83.8994,83.9482,83.7628,83.8019,63229.0
2024-08-28 14:30:00,85.89,86.04,85.88,86.02,62585.0,83.7921,83.9384,83.7823,83.9189,62585.0
2024-08-28 15:00:00,86.01,86.04,85.67,85.7,264965.0,83.9092,83.9384,83.5775,83.6067,264965.0
2024-08-28 15:30:00,85.7,85.75,85.53,85.75,706460.0,83.6067,83.6555,83.4409,83.6555,706460.0
2024-08-29 09:30:00,85.59,85.75,84.88,84.95,532638.0,83.4994,83.6555,82.8068,82.8751,532638.0
2024-08-29 10:00:00,84.92,85.52,84.9,85.51,234540.0,82.8458,83.4311,82.8263,83.4214,234540.0
2024-08-29 10:30:00,85.53,85.55,85.29,85.29,193918.0,83.4409,83.4604,83.2068,83.2068,193918.0
2024-08-29 11:00:00,85.29,85.38,85.27,85.31,83126.0,83.2068,83.2946,83.1872,83.2263,83126.0
2024-08-29 11:30:00,85.31,85.48,85.27,85.47,164785.0,83.2263,83.3921,83.1872,83.3824,164785.0
2024-08-29 12:00:00,85.48,85.62,85.46,85.61,110821.0,83.3921,83.5287,83.3726,83.5189,110821.0
2024-08-29 12:30:00,85.61,85.73,85.46,85.5,141403.0,83.5189,83.636,83.3726,83.4116,141403.0
2024-08-29 13:00:00,85.5,85.53,85.34,85.36,89050.0,83.4116,83.4409,83.2555,83.275,89050.0
2024-08-29 13:30:00,85.35,85.57,85.3,85.39,112420.0,83.2653,83.4799,83.2165,83.3043,112420.0
2024-08-29 14:00:00,85.39,85.55,85.37,85.47,160960.0,83.3043,83.4604,83.2848,83.3824,160960.0
2024-08-29 14:30:00,85.48,85.5,85.29,85.47,161628.0,83.3921,83.4116,83.2068,83.3824,161628.0
2024-08-29 15:00:00,85.46,85.65,85.36,85.64,123751.0,83.3726,83.558,83.275,83.5482,123751.0
2024-08-29 15:30:00,85.64,85.87,85.44,85.8,711074.0,83.5482,83.7726,83.3531,83.7043,711074.0
2024-08-30 09:30:00,85.91,86.09,85.75,86.05,162466.0,83.8116,83.9872,83.6555,83.9482,162466.0
2024-08-30 10:00:00,86.06,86.22,85.89,86.12,175522.0,83.9579,84.114,83.7921,84.0165,175522.0
2024-08-30 10:30:00,86.11,86.13,85.97,86.05,86985.0,84.0067,84.0262,83.8701,83.9482,86985.0
2024-08-30 11:00:00,86.06,86.07,85.78,85.85,81036.0,83.9579,83.9677,83.6848,83.7531,81036.0
2024-08-30 11:30:00,85.84,85.86,85.69,85.76,80540.0,83.7433,83.7628,83.597,83.6653,80540.0
2024-08-30 12:00:00,85.76,86.01,85.66,85.67,112690.0,83.6653,83.9092,83.5677,83.5775,112690.0
2024-08-30 12:30:00,85.68,85.87,85.63,85.85,55073.0,83.5872,83.7726,83.5384,83.7531,55073.0
2024-08-30 13:00:00,85.84,85.9,85.75,85.81,42961.0,83.7433,83.8019,83.6555,83.7141,42961.0
2024-08-30 13:30:00,85.8,85.87,85.74,85.81,44528.0,83.7043,83.7726,83.6458,83.7141,44528.0
2024-08-30 14:00:00,85.8,85.89,85.72,85.82,98564.0,83.7043,83.7921,83.6262,83.7238,98564.0
2024-08-30 14:30:00,85.81,85.88,85.78,85.84,68101.0,83.7141,83.7823,83.6848,83.7433,68101.0
2024-08-30 15:00:00,85.85,86.21,85.83,86.17,147526.0,83.7531,84.1043,83.7336,84.0653,147526.0
2024-08-30 15:30:00,86.17,86.52,86.11,86.39,483742.0,84.0653,84.4067,84.0067,84.2799,483742.0
2024-09-03 09:30:00,86.43,87.0,86.36,87.0,201935.0,84.3189,84.875,84.2506,84.875,201935.0
2024-09-03 10:00:00,86.97,87.38,86.78,87.38,190056.0,84.8457,85.2457,84.6604,85.2457,190056.0
2024-09-03 10:30:00,87.37,88.0,87.34,87.86,289942.0,85.2359,85.8506,85.2067,85.714,289942.0
2024-09-03 11:00:00,87.86,88.09,87.55,88.09,159579.0,85.714,85.9384,85.4116,85.9384,159579.0
2024-09-03 11:30:00,88.08,88.19,87.86,88.15,215155.0,85.9286,86.0359,85.714,85.9969,215155.0
2024-09-03 12:00:00,88.15,88.58,88.12,88.55,305197.0,85.9969,86.4164,85.9676,86.3871,305197.0
2024-09-03 12:30:00,88.54,88.62,88.48,88.54,132082.0,86.3774,86.4554,86.3188,86.3774,132082.0
2024-09-03 13:00:00,88.54,88.74,88.54,88.65,138907.0,86.3774,86.5725,86.3774,86.4847,138907.0
2024-09-03 13:30:00,88.64,88.92,88.5,88.91,237207.0,86.4749,86.7481,86.3383,86.7383,237207.0
2024-09-03 14:00:00,88.89,89.16,88.86,89.03,319617.0,86.7188,86.9822,86.6896,86.8554,319617.0
2024-09-03 14:30:00,89.03,89.19,88.86,88.87,215111.0,86.8554,87.0115,86.6896,86.6993,215111.0
2024-09-03 15:00:00,88.86,89.16,88.73,88.88,386136.0,86.6896,86.9822,86.5627,86.7091,386136.0
2024-09-03 15:30:00,88.87,88.99,88.49,88.92,990688.0,86.6993,86.8164,86.3286,86.7481,990688.0
2024-09-04 09:30:00,89.43,89.99,89.36,89.98,254083.0,87.2456,87.792,87.1773,87.7822,254083.0
2024-09-04 10:00:00,89.97,90.25,89.49,89.59,265114.0,87.7724,88.0456,87.3042,87.4017,265114.0
2024-09-04 10:30:00,89.62,89.65,89.24,89.34,156627.0,87.431,87.4603,87.0603,87.1578,156627.0
2024-09-04 11:00:00,89.34,89.53,89.25,89.47,99038.0,87.1578,87.3432,87.07,87.2847,99038.0
2024-09-04 11:30:00,89.46,89.6,89.24,89.3,149902.0,87.2749,87.4115,87.0603,87.1188,149902.0
2024-09-04 12:00:00,89.3,89.3,88.93,88.99,116020.0,87.1188,87.1188,86.7578,86.8164,116020.0
2024-09-04 12:30:00,88.98,89.04,88.84,88.9,79275.0,86.8066,86.8652,86.67,86.7286,79275.0
2024-09-04 13:00:00,88.9,88.92,88.65,88.67,103266.0,86.7286,86.7481,86.4847,86.5042,103266.0
2024-09-04 13:30:00,88.67,88.71,88.41,88.7,132829.0,86.5042,86.5432,86.2505,86.5335,132829.0
2024-09-04 14:00:00,88.7,88.82,88.64,88.8,94646.0,86.5335,86.6505,86.4749,86.631,94646.0
2024-09-04 14:30:00,88.8,89.1,88.8,89.07,88828.0,86.631,86.9237,86.631,86.8944,88828.0
2024-09-04 15:00:00,89.06,89.17,88.93,89.16,154841.0,86.8847,86.992,86.7578,86.9822,154841.0
2024-09-04 15:30:00,89.16,89.26,88.88,89.09,679732.0,86.9822,87.0798,86.7091,86.9139,679732.0
2024-09-05 09:30:00,89.98,90.34,89.66,89.72,296443.0,87.7822,88.1334,87.47,87.5285,296443.0
2024-09-05 10:00:00,89.71,89.72,89.18,89.31,237758.0,87.5188,87.5285,87.0017,87.1286,237758.0
2024-09-05 10:30:00,89.31,89.46,89.05,89.14,160287.0,87.1286,87.2749,86.8749,86.9627,160287.0
2024-09-05 11:00:00,89.14,89.22,88.99,89.2,117018.0,86.9627,87.0408,86.8164,87.0212,117018.0
2024-09-05 11:30:00,89.19,89.26,89.01,89.05,92744.0,87.0115,87.0798,86.8359,86.8749,92744.0
2024-09-05 12:00:00,89.04,89.08,88.87,89.06,180069.0,86.8652,86.9042,86.6993,86.8847,180069.0
2024-09-05 12:30:00,89.06,89.29,89.04,89.23,66132.0,86.8847,87.1091,86.8652,87.0505,66132.0
2024-09-05 13:00:00,89.23,89.26,89.12,89.13,62802.0,87.0505,87.0798,86.9432,86.953,62802.0
2024-09-05 13:30:00,89.14,89.43,89.11,89.4,120487.0,86.9627,87.2456,86.9334,87.2164,120487.0
2024-09-05 14:00:00,89.4,89.53,89.34,89.34,97683.0,87.2164,87.3432,87.1578,87.1578,97683.0
2024-09-05 14:30:00,89.34,89.51,89.31,89.36,128124.0,87.1578,87.3237,87.1286,87.1773,128124.0
2024-09-05 15:00:00,89.35,89.49,89.29,89.43,115668.0,87.1676,87.3042,87.1091,87.2456,115668.0
2024-09-05 15:30:00,89.44,89.67,89.34,89.51,591395.0,87.2554,87.4798,87.1578,87.3237,591395.0
2024-09-06 09:30:00,89.54,89.85,88.97,89.1,271812.0,87.3529,87.6554,86.7969,86.9237,271812.0
2024-09-06 10:00:00,89.11,89.24,88.65,88.83,208369.0,86.9334,87.0603,86.4847,86.6603,208369.0
2024-09-06 10:30:00,88.84,88.95,88.64,88.8,178283.0,86.67,86.7774,86.4749,86.631,178283.0
2024-09-06 11:00:00,88.81,89.19,88.8,89.13,115693.0,86.6408,87.0115,86.631,86.953,115693.0
2024-09-06 11:30:00,89.11,89.24,88.97,88.98,88109.0,86.9334,87.0603,86.7969,86.8066,88109.0
2024-09-06 12:00:00,88.96,89.06,88.85,88.96,77422.0,86.7871,86.8847,86.6798,86.7871,77422.0
2024-09-06 12:30:00,88.96,89.03,88.9,89.01,137049.0,86.7871,86.8554,86.7286,86.8359,137049.0
2024-09-06 13:00:00,89.0,89.03,88.76,88.86,76008.0,86.8261,86.8554,86.592,86.6896,76008.0
2024-09-06 13:30:00,88.84,88.98,88.79,88.95,56787.0,86.67,86.8066,86.6213,86.7774,56787.0
2024-09-06 14:00:00,88.95,88.96,88.71,88.91,126654.0,86.7774,86.7871,86.5432,86.7383,126654.0
2024-09-06 14:30:00,88.91,88.93,88.75,88.79,69849.0,86.7383,86.7578,86.5822,86.6213,69849.0
2024-09-06 15:00:00,88.77,88.87,88.74,88.84,143574.0,86.6018,86.6993,86.5725,86.67,143574.0
2024-09-06 15:30:00,88.83,88.84,88.22,88.4,721674.0,86.6603,86.67,86.0652,86.2408,721674.0
2024-09-09 09:30:00,88.44,88.95,88.44,88.6,175805.0,86.2798,86.7774,86.2798,86.4359,175805.0
2024-09-09 10:00:00,88.62,88.96,88.4,88.82,464772.0,86.4554,86.7871,86.2408,86.6505,464772.0
2024-09-09 10:30:00,88.82,89.37,88.79,89.32,100639.0,86.6505,87.1871,86.6213,87.1383,100639.0
2024-09-09 11:00:00,89.31,89.34,89.03,89.21,78872.0,87.1286,87.1578,86.8554,87.031,78872.0
2024-09-09 11:30:00,89.23,89.41,89.07,89.09,89912.0,87.0505,87.2261,86.8944,86.9139,89912.0
2024-09-09 12:00:00,89.09,89.13,88.95,89.07,88855.0,86.9139,86.953,86.7774,86.8944,88855.0
2024-09-09 12:30:00,89.07,89.28,89.05,89.23,75354.0,86.8944,87.0993,86.8749,87.0505,75354.0
2024-09-09 13:00:00,89.24,89.26,89.06,89.14,102134.0,87.0603,87.0798,86.8847,86.9627,102134.0
2024-09-09 13:30:00,89.13,89.2,89.04,89.14,97225.0,86.953,87.0212,86.8652,86.9627,97225.0
2024-09-09 14:00:00,89.14,89.29,89.13,89.29,92973.0,86.9627,87.1091,86.953,87.1091,92973.0
2024-09-09 14:30:00,89.29,89.34,89.21,89.25,98861.0,87.1091,87.1578,87.031,87.07,98861.0
2024-09-09 15:00:00,89.25,89.28,89.18,89.25,113108.0,87.07,87.0993,87.0017,87.07,113108.0
2024-09-09 15:30:00,89.25,89.35,89.03,89.31,495191.0,87.07,87.1676,86.8554,87.1286,495191.0
2024-09-10 09:30:00,89.5,89.95,89.42,89.83,154327.0,87.3139,87.7529,87.2359,87.6359,154327.0
2024-09-10 10:00:00,89.81,90.16,89.74,90.01,225901.0,87.6163,87.9578,87.5481,87.8115,225901.0
2024-09-10 10:30:00,89.99,90.2,89.86,89.9,175978.0,87.792,87.9968,87.6651,87.7042,175978.0
2024-09-10 11:00:00,89.91,90.12,89.84,89.89,68445.0,87.7139,87.9188,87.6456,87.6944,68445.0
2024-09-10 11:30:00,89.89,89.91,89.66,89.69,68042.0,87.6944,87.7139,87.47,87.4993,68042.0
2024-09-10 12:00:00,89.69,90.0,89.61,89.96,63181.0,87.4993,87.8017,87.4212,87.7627,63181.0
2024-09-10 12:30:00,89.95,90.08,89.91,89.97,84503.0,87.7529,87.8798,87.7139,87.7724,84503.0
2024-09-10 13:00:00,89.98,90.02,89.87,89.92,124989.0,87.7822,87.8212,87.6749,87.7237,124989.0
2024-09-10 13:30:00,89.91,89.92,89.6,89.62,52727.0,87.7139,87.7237,87.4115,87.431,52727.0
2024-09-10 14:00:00,89.63,89.66,89.34,89.62,128365.0,87.4407,87.47,87.1578,87.431,128365.0
2024-09-10 14:30:00,89.62,89.83,89.61,89.8,80551.0,87.431,87.6359,87.4212,87.6066,80551.0
2024-09-10 15:00:00,89.8,90.11,89.79,90.07,100025.0,87.6066,87.909,87.5968,87.87,100025.0
2024-09-10 15:30:00,90.07,90.15,89.61,89.64,761290.0,87.87,87.948,87.4212,87.4505,761290.0
2024-09-11 09:30:00,89.32,89.4,88.6,88.6,214160.0,87.1383,87.2164,86.4359,86.4359,214160.0
2024-09-11 10:00:00,88.61,88.61,88.14,88.25,116765.0,86.4457,86.4457,85.9871,86.0945,116765.0
2024-09-11 10:30:00,88.26,88.69,88.26,88.58,111995.0,86.1042,86.5237,86.1042,86.4164,111995.0
2024-09-11 11:00:00,88.61,88.7,88.45,88.57,75540.0,86.4457,86.5335,86.2896,86.4066,75540.0
2024-09-11 11:30:00,88.58,88.71,88.37,88.43,86124.0,86.4164,86.5432,86.2115,86.2701,86124.0
2024-09-11 12:00:00,88.43,88.6,88.36,88.43,114813.0,86.2701,86.4359,86.2018,86.2701,114813.0
2024-09-11 12:30:00,88.42,88.64,88.31,88.59,147179.0,86.2603,86.4749,86.153,86.4261,147179.0
2024-09-11 13:00:00,88.59,88.72,88.45,88.48,45715.0,86.4261,86.553,86.2896,86.3188,45715.0
2024-09-11 13:30:00,88.48,88.66,88.39,88.43,106022.0,86.3188,86.4944,86.231,86.2701,106022.0
2024-09-11 14:00:00,88.44,88.68,88.42,88.46,164933.0,86.2798,86.514,86.2603,86.2993,164933.0
2024-09-11 14:30:00,88.45,88.72,88.42,88.7,106982.0,86.2896,86.553,86.2603,86.5335,106982.0
2024-09-11 15:00:00,88.7,88.78,88.64,88.73,140404.0,86.5335,86.6115,86.4749,86.5627,140404.0
2024-09-11 15:30:00,88.73,88.85,88.54,88.72,430212.0,86.5627,86.6798,86.3774,86.553,430212.0
2024-09-12 09:30:00,88.86,89.22,88.6,88.82,142966.0,86.6896,87.0408,86.4359,86.6505,142966.0
2024-09-12 10:00:00,88.8,88.99,88.67,88.79,86638.0,86.631,86.8164,86.5042,86.6213,86638.0
2024-09-12 10:30:00,88.78,88.78,88.36,88.41,87222.0,86.6115,86.6115,86.2018,86.2505,87222.0
2024-09-12 11:00:00,88.4,88.59,88.4,88.44,65056.0,86.2408,86.4261,86.2408,86.2798,65056.0
2024-09-12 11:30:00,88.42,88.59,88.37,88.54,72367.0,86.2603,86.4261,86.2115,86.3774,72367.0
2024-09-12 12:00:00,88.54,88.62,88.44,88.53,38907.0,86.3774,86.4554,86.2798,86.3676,38907.0
2024-09-12 12:30:00,88.53,88.67,88.51,88.65,225532.0,86.3676,86.5042,86.3481,86.4847,225532.0
2024-09-12 13:00:00,88.66,88.74,88.59,88.7,36659.0,86.4944,86.5725,86.4261,86.5335,36659.0
2024-09-12 13:30:00,88.7,88.79,88.67,88.72,56077.0,86.5335,86.6213,86.5042,86.553,56077.0
2024-09-12 14:00:00,88.72,88.72,88.51,88.59,94142.0,86.553,86.553,86.3481,86.4261,94142.0
2024-09-12 14:30:00,88.59,88.61,88.36,88.42,84430.0,86.4261,86.4457,86.2018,86.2603,84430.0
2024-09-12 15:00:00,88.42,88.55,88.31,88.55,61847.0,86.2603,86.3871,86.153,86.3871,61847.0
2024-09-12 15:30:00,88.55,88.71,88.46,88.5,335431.0,86.3871,86.5432,86.2993,86.3383,335431.0
2024-09-13 09:30:00,88.56,88.69,88.22,88.5,80495.0,86.3969,86.5237,86.0652,86.3383,80495.0
2024-09-13 10:00:00,88.5,88.8,88.47,88.73,93387.0,86.3383,86.631,86.3091,86.5627,93387.0
2024-09-13 10:30:00,88.73,88.83,88.59,88.67,69236.0,86.5627,86.6603,86.4261,86.5042,69236.0
2024-09-13 11:00:00,88.68,88.93,88.65,88.92,61638.0,86.514,86.7578,86.4847,86.7481,61638.0
2024-09-13 11:30:00,88.93,89.15,88.92,89.11,52587.0,86.7578,86.9725,86.7481,86.9334,52587.0
2024-09-13 12:00:00,89.11,89.16,88.95,88.97,49659.0,86.9334,86.9822,86.7774,86.7969,49659.0
2024-09-13 12:30:00,88.96,89.2,88.95,89.13,55976.0,86.7871,87.0212,86.7774,86.953,55976.0
2024-09-13 13:00:00,89.13,89.14,89.03,89.07,45470.0,86.953,86.9627,86.8554,86.8944,45470.0
2024-09-13 13:30:00,89.07,89.25,89.07,89.09,65996.0,86.8944,87.07,86.8944,86.9139,65996.0
2024-09-13 14:00:00,89.1,89.22,89.04,89.17,52685.0,86.9237,87.0408,86.8652,86.992,52685.0
2024-09-13 14:30:00,89.17,89.24,89.13,89.18,108236.0,86.992,87.0603,86.953,87.0017,108236.0
2024-09-13 15:00:00,89.17,89.35,89.16,89.23,119935.0,86.992,87.1676,86.9822,87.0505,119935.0
2024-09-13 15:30:00,89.23,89.5,89.13,89.44,320374.0,87.0505,87.3139,86.953,87.2554,320374.0
2024-09-16 09:30:00,89.0,89.61,89.0,89.41,262534.0,86.8261,87.4212,86.8261,87.2261,262534.0
2024-09-16 10:00:00,89.42,89.77,89.34,89.73,165778.0,87.2359,87.5773,87.1578,87.5383,165778.0
2024-09-16 10:30:00,89.73,90.06,89.72,89.89,172638.0,87.5383,87.8602,87.5285,87.6944,172638.0
2024-09-16 11:00:00,89.89,90.0,89.44,89.45,203038.0,87.6944,87.8017,87.2554,87.2651,203038.0
2024-09-16 11:30:00,89.48,89.75,89.46,89.69,76907.0,87.2944,87.5578,87.2749,87.4993,76907.0
2024-09-16 12:00:00,89.68,90.02,89.67,90.02,91165.0,87.4895,87.8212,87.4798,87.8212,91165.0
2024-09-16 12:30:00,90.01,90.13,89.97,90.0,62096.0,87.8115,87.9285,87.7724,87.8017,62096.0
2024-09-16 13:00:00,89.99,89.99,89.88,89.93,48194.0,87.792,87.792,87.6846,87.7334,48194.0
2024-09-16 13:30:00,89.93,89.96,89.78,89.81,49726.0,87.7334,87.7627,87.5871,87.6163,49726.0
2024-09-16 14:00:00,89.82,89.9,89.8,89.85,51917.0,87.6261,87.7042,87.6066,87.6554,51917.0
2024-09-16 14:30:00,89.84,89.91,89.78,89.87,60192.0,87.6456,87.7139,87.5871,87.6749,60192.0
2024-09-16 15:00:00,89.87,89.88,89.7,89.85,90608.0,87.6749,87.6846,87.509,87.6554,90608.0
2024-09-16 15:30:00,89.86,89.93,89.52,89.89,447654.0,87.6651,87.7334,87.3334,87.6944,447654.0
2024-09-17 09:30:00,89.78,89.84,89.21,89.33,112683.0,87.5871,87.6456,87.031,87.1481,112683.0
2024-09-17 10:00:00,89.33,89.76,89.33,89.58,95745.0,87.1481,87.5676,87.1481,87.392,95745.0
2024-09-17 10:30:00,89.59,89.65,89.42,89.59,166134.0,87.4017,87.4603,87.2359,87.4017,166134.0
2024-09-17 11:00:00,89.62,89.65,89.3,89.34,89460.0,87.431,87.4603,87.1188,87.1578,89460.0
2024-09-17 11:30:00,89.35,89.44,89.15,89.19,56964.0,87.1676,87.2554,86.9725,87.0115,56964.0
2024-09-17 12:00:00,89.18,89.44,89.11,89.33,103325.0,87.0017,87.2554,86.9334,87.1481,103325.0
2024-09-17 12:30:00,89.33,89.33,89.13,89.28,118711.0,87.1481,87.1481,86.953,87.0993,118711.0
2024-09-17 13:00:00,89.28,89.39,89.23,89.37,101238.0,87.0993,87.2066,87.0505,87.1871,101238.0
2024-09-17 13:30:00,89.36,89.44,89.25,89.38,55945.0,87.1773,87.2554,87.07,87.1969,55945.0
2024-09-17 14:00:00,89.39,89.51,89.35,89.38,55057.0,87.2066,87.3237,87.1676,87.1969,55057.0
2024-09-17 14:30:00,89.38,89.45,89.23,89.28,55949.0,87.1969,87.2651,87.0505,87.0993,55949.0
2024-09-17 15:00:00,89.29,89.32,89.2,89.3,152210.0,87.1091,87.1383,87.0212,87.1188,152210.0
2024-09-17 15:30:00,89.3,89.66,89.28,89.65,428085.0,87.1188,87.47,87.0993,87.4603,428085.0
2024-09-18 09:30:00,89.53,89.64,89.18,89.26,234172.0,87.3432,87.4505,87.0017,87.0798,234172.0
2024-09-18 10:00:00,89.27,89.61,89.26,89.55,180260.0,87.0895,87.4212,87.0798,87.3627,180260.0
2024-09-18 10:30:00,89.53,89.59,89.41,89.45,64119.0,87.3432,87.4017,87.2261,87.2651,64119.0
2024-09-18 11:00:00,89.45,89.62,89.44,89.5,76854.0,87.2651,87.431,87.2554,87.3139,76854.0
2024-09-18 11:30:00,89.5,89.5,89.34,89.45,59849.0,87.3139,87.3139,87.1578,87.2651,59849.0
2024-09-18 12:00:00,89.45,89.5,89.33,89.5,56396.0,87.2651,87.3139,87.1481,87.3139,56396.0
2024-09-18 12:30:00,89.5,89.63,89.49,89.58,51654.0,87.3139,87.4407,87.3042,87.392,51654.0
2024-09-18 13:00:00,89.58,89.63,89.52,89.56,52306.0,87.392,87.4407,87.3334,87.3725,52306.0
2024-09-18 13:30:00,89.56,89.59,89.32,89.37,79892.0,87.3725,87.4017,87.1383,87.1871,79892.0
2024-09-18 14:00:00,89.35,89.75,88.84,88.86,271625.0,87.1676,87.5578,86.67,86.6896,271625.0
2024-09-18 14:30:00,88.85,88.9,88.5,88.52,308180.0,86.6798,86.7286,86.3383,86.3579,308180.0
2024-09-18 15:00:00,88.52,89.15,88.47,89.03,225965.0,86.3579,86.9725,86.3091,86.8554,225965.0
2024-09-18 15:30:00,89.04,89.1,88.67,89.05,534261.0,86.8652,86.9237,86.5042,86.8749,534261.0
2024-09-19 09:30:00,88.65,88.66,88.0,88.66,517619.0,86.4847,86.4944,85.8506,86.4944,517619.0
2024-09-19 10:00:00,88.66,88.76,88.1,88.29,173772.0,86.4944,86.592,85.9481,86.1335,173772.0
2024-09-19 10:30:00,88.3,88.72,88.22,88.7,93617.0,86.1432,86.553,86.0652,86.5335,93617.0
2024-09-19 11:00:00,88.73,88.74,88.45,88.49,174238.0,86.5627,86.5725,86.2896,86.3286,174238.0
2024-09-19 11:30:00,88.48,88.51,88.18,88.51,156495.0,86.3188,86.3481,86.0262,86.3481,156495.0
2024-09-19 12:00:00,88.52,88.72,88.52,88.7,212934.0,86.3579,86.553,86.3579,86.5335,212934.0
2024-09-19 12:30:00,88.7,88.76,88.47,88.5,127913.0,86.5335,86.592,86.3091,86.3383,127913.0
2024-09-19 13:00:00,88.5,88.75,88.5,88.74,58796.0,86.3383,86.5822,86.3383,86.5725,58796.0
2024-09-19 13:30:00,88.75,88.87,88.72,88.79,472959.0,86.5822,86.6993,86.553,86.6213,472959.0
2024-09-19 14:00:00,88.79,88.88,88.63,88.71,266637.0,86.6213,86.7091,86.4652,86.5432,266637.0
2024-09-19 14:30:00,88.72,88.83,88.69,88.73,97639.0,86.553,86.6603,86.5237,86.5627,97639.0
2024-09-19 15:00:00,88.73,88.85,88.66,88.73,190607.0,86.5627,86.6798,86.4944,86.5627,190607.0
2024-09-19 15:30:00,88.73,89.01,88.61,88.88,1304205.0,86.5627,86.8359,86.4457,86.7091,1304205.0
2024-09-20 09:30:00,90.12,90.14,88.57,88.64,2156387.0,87.9188,87.9383,86.4066,86.4749,2156387.0
2024-09-20 10:00:00,88.64,88.95,88.47,88.91,143557.0,86.4749,86.7774,86.3091,86.7383,143557.0
2024-09-20 10:30:00,88.93,89.23,88.91,89.03,214322.0,86.7578,87.0505,86.7383,86.8554,214322.0
2024-09-20 11:00:00,89.04,89.07,88.88,88.95,252608.0,86.8652,86.8944,86.7091,86.7774,252608.0
2024-09-20 11:30:00,88.95,88.97,88.78,88.9,110736.0,86.7774,86.7969,86.6115,86.7286,110736.0
2024-09-20 12:00:00,88.92,89.1,88.87,89.06,97081.0,86.7481,86.9237,86.6993,86.8847,97081.0
2024-09-20 12:30:00,89.06,89.21,88.99,89.18,174001.0,86.8847,87.031,86.8164,87.0017,174001.0
2024-09-20 13:00:00,89.19,89.49,89.18,89.43,213031.0,87.0115,87.3042,87.0017,87.2456,213031.0
2024-09-20 13:30:00,89.42,89.53,89.28,89.52,84285.0,87.2359,87.3432,87.0993,87.3334,84285.0
2024-09-20 14:00:00,89.51,89.6,89.3,89.31,134521.0,87.3237,87.4115,87.1188,87.1286,134521.0
2024-09-20 14:30:00,89.32,89.5,89.3,89.42,129287.0,87.1383,87.3139,87.1188,87.2359,129287.0
2024-09-20 15:00:00,89.43,89.48,89.31,89.38,209743.0,87.2456,87.2944,87.1286,87.1969,209743.0
2024-09-20 15:30:00,89.38,89.72,89.14,89.67,869555.0,87.1969,87.5285,86.9627,87.4798,869555.0
2024-09-23 09:30:00,89.85,90.0,89.53,89.8,266599.0,87.6554,87.8017,87.3432,87.6066,266599.0
2024-09-23 10:00:00,89.83,89.92,89.68,89.88,113971.0,87.6359,87.7237,87.4895,87.6846,113971.0
2024-09-23 10:30:00,89.88,90.07,89.84,90.06,219706.0,87.6846,87.87,87.6456,87.8602,219706.0
2024-09-23 11:00:00,90.05,90.58,90.05,90.54,125547.0,87.8505,88.3675,87.8505,88.3285,125547.0
2024-09-23 11:30:00,90.54,90.55,90.28,90.37,135298.0,88.3285,88.3383,88.0749,88.1627,135298.0
2024-09-23 12:00:00,90.36,90.54,90.29,90.45,85389.0,88.1529,88.3285,88.0846,88.2407,85389.0
2024-09-23 12:30:00,90.46,90.49,90.24,90.27,62583.0,88.2505,88.2797,88.0358,88.0651,62583.0
2024-09-23 13:00:00,90.26,90.3,90.16,90.25,67434.0,88.0554,88.0944,87.9578,88.0456,67434.0
2024-09-23 13:30:00,90.26,90.28,90.1,90.13,86608.0,88.0554,88.0749,87.8993,87.9285,86608.0
2024-09-23 14:00:00,90.14,90.27,90.13,90.25,99115.0,87.9383,88.0651,87.9285,88.0456,99115.0
2024-09-23 14:30:00,90.25,90.31,90.17,90.31,70686.0,88.0456,88.1041,87.9676,88.1041,70686.0
2024-09-23 15:00:00,90.31,90.38,90.23,90.38,105013.0,88.1041,88.1724,88.0261,88.1724,105013.0
2024-09-23 15:30:00,90.37,90.59,90.37,90.52,514833.0,88.1627,88.3773,88.1627,88.309,514833.0
2024-09-24 09:30:00,89.99,90.2,89.61,89.88,1330557.0,87.792,87.9968,87.4212,87.6846,1330557.0
2024-09-24 10:00:00,89.9,90.65,89.86,90.6,237390.0,87.7042,88.4358,87.6651,88.3871,237390.0
2024-09-24 10:30:00,90.63,90.85,90.51,90.55,92185.0,88.4163,88.6309,88.2993,88.3383,92185.0
2024-09-24 11:00:00,90.55,90.6,90.3,90.37,55353.0,88.3383,88.3871,88.0944,88.1627,55353.0
2024-09-24 11:30:00,90.37,90.4,89.88,90.01,78038.0,88.1627,88.1919,87.6846,87.8115,78038.0
2024-09-24 12:00:00,89.99,90.08,89.88,89.98,98671.0,87.792,87.8798,87.6846,87.7822,98671.0
2024-09-24 12:30:00,89.98,90.01,89.9,89.97,77458.0,87.7822,87.8115,87.7042,87.7724,77458.0
2024-09-24 13:00:00,89.97,90.09,89.79,89.87,66789.0,87.7724,87.8895,87.5968,87.6749,66789.0
2024-09-24 13:30:00,89.89,89.91,89.79,89.88,72867.0,87.6944,87.7139,87.5968,87.6846,72867.0
2024-09-24 14:00:00,89.89,89.9,89.78,89.82,61837.0,87.6944,87.7042,87.5871,87.6261,61837.0
2024-09-24 14:30:00,89.82,89.91,89.77,89.8,50283.0,87.6261,87.7139,87.5773,87.6066,50283.0
2024-09-24 15:00:00,89.8,89.91,89.77,89.9,69586.0,87.6066,87.7139,87.5773,87.7042,69586.0
2024-09-24 15:30:00,89.9,89.95,89.48,89.74,359765.0,87.7042,87.7529,87.2944,87.5481,359765.0
2024-09-25 09:30:00,90.15,90.55,89.5,89.55,174336.0,87.948,88.3383,87.3139,87.3627,174336.0
2024-09-25 10:00:00,89.55,89.64,89.15,89.34,141239.0,87.3627,87.4505,86.9725,87.1578,141239.0
2024-09-25 10:30:00,89.35,89.35,88.91,89.19,125184.0,87.1676,87.1676,86.7383,87.0115,125184.0
2024-09-25 11:00:00,89.19,89.44,89.09,89.44,67648.0,87.0115,87.2554,86.9139,87.2554,67648.0
2024-09-25 11:30:00,89.44,89.62,89.41,89.62,68600.0,87.2554,87.431,87.2261,87.431,68600.0
2024-09-25 12:00:00,89.62,89.63,89.46,89.54,55929.0,87.431,87.4407,87.2749,87.3529,55929.0
2024-09-25 12:30:00,89.53,89.53,89.32,89.34,66189.0,87.3432,87.3432,87.1383,87.1578,66189.0
2024-09-25 13:00:00,89.35,89.43,89.22,89.26,67461.0,87.1676,87.2456,87.0408,87.0798,67461.0
2024-09-25 13:30:00,89.26,89.5,89.18,89.49,78055.0,87.0798,87.3139,87.0017,87.3042,78055.0
2024-09-25 14:00:00,89.49,89.56,89.42,89.48,178240.0,87.3042,87.3725,87.2359,87.2944,178240.0
2024-09-25 14:30:00,89.48,89.54,89.38,89.42,62613.0,87.2944,87.3529,87.1969,87.2359,62613.0
2024-09-25 15:00:00,89.42,89.42,89.25,89.29,129777.0,87.2359,87.2359,87.07,87.1091,129777.0
2024-09-25 15:30:00,89.28,89.44,89.15,89.36,378205.0,87.0993,87.2554,86.9725,87.1773,378205.0
2024-09-26 09:30:00,88.89,89.17,88.75,88.93,502494.0,86.7188,86.992,86.5822,86.7578,502494.0
2024-09-26 10:00:00,88.94,89.18,88.74,89.1,164609.0,86.7676,87.0017,86.5725,86.9237,164609.0
2024-09-26 10:30:00,89.08,89.55,89.07,89.54,81156.0,86.9042,87.3627,86.8944,87.3529,81156.0
2024-09-26 11:00:00,89.55,89.62,89.1,89.17,63094.0,87.3627,87.431,86.9237,86.992,63094.0
2024-09-26 11:30:00,89.18,89.21,88.93,88.94,63340.0,87.0017,87.031,86.7578,86.7676,63340.0
2024-09-26 12:00:00,88.94,89.06,88.88,89.0,117313.0,86.7676,86.8847,86.7091,86.8261,117313.0
2024-09-26 12:30:00,88.98,89.08,88.87,89.05,142742.0,86.8066,86.9042,86.6993,86.8749,142742.0
2024-09-26 13:00:00,89.06,89.17,89.05,89.1,56463.0,86.8847,86.992,86.8749,86.9237,56463.0
2024-09-26 13:30:00,89.09,89.12,88.92,88.98,77688.0,86.9139,86.9432,86.7481,86.8066,77688.0
2024-09-26 14:00:00,88.98,89.12,88.96,89.05,109109.0,86.8066,86.9432,86.7871,86.8749,109109.0
2024-09-26 14:30:00,89.05,89.16,88.95,89.12,98216.0,86.8749,86.9822,86.7774,86.9432,98216.0
2024-09-26 15:00:00,89.13,89.15,88.64,88.8,163722.0,86.953,86.9725,86.4749,86.631,163722.0
2024-09-26 15:30:00,88.8,89.05,88.66,88.9,394501.0,86.631,86.8749,86.4944,86.7286,394501.0
2024-09-27 09:30:00,89.19,89.5,88.91,89.37,149143.0,87.0115,87.3139,86.7383,87.1871,149143.0
2024-09-27 10:00:00,89.35,89.47,89.22,89.35,108430.0,87.1676,87.2847,87.0408,87.1676,108430.0
2024-09-27 10:30:00,89.37,89.6,89.22,89.28,54261.0,87.1871,87.4115,87.0408,87.0993,54261.0
2024-09-27 11:00:00,89.28,89.66,89.24,89.59,69187.0,87.0993,87.47,87.0603,87.4017,69187.0
2024-09-27 11:30:00,89.59,89.77,89.58,89.64,53790.0,87.4017,87.5773,87.392,87.4505,53790.0
2024-09-27 12:00:00,89.68,89.84,89.66,89.77,67503.0,87.4895,87.6456,87.47,87.5773,67503.0
2024-09-27 12:30:00,89.77,89.77,89.53,89.62,78675.0,87.5773,87.5773,87.3432,87.431,78675.0
2024-09-27 13:00:00,89.64,89.7,89.49,89.67,116427.0,87.4505,87.509,87.3042,87.4798,116427.0
2024-09-27 13:30:00,89.68,89.8,89.68,89.73,51442.0,87.4895,87.6066,87.4895,87.5383,51442.0
2024-09-27 14:00:00,89.73,90.05,89.72,90.04,155748.0,87.5383,87.8505,87.5285,87.8407,155748.0
2024-09-27 14:30:00,90.04,90.05,89.86,90.01,124869.0,87.8407,87.8505,87.6651,87.8115,124869.0
2024-09-27 15:00:00,90.02,90.08,89.87,90.02,188851.0,87.8212,87.8798,87.6749,87.8212,188851.0
2024-09-27 15:30:00,90.02,90.13,89.9,90.06,729393.0,87.8212,87.9285,87.7042,87.8602,729393.0
2024-09-30 09:30:00,90.05,90.63,89.65,90.02,238490.0,87.8505,88.4163,87.4603,87.8212,238490.0
2024-09-30 10:00:00,90.03,90.51,89.99,90.4,206400.0,87.831,88.2993,87.792,88.1919,206400.0
2024-09-30 10:30:00,90.4,90.59,90.3,90.58,61161.0,88.1919,88.3773,88.0944,88.3675,61161.0
2024-09-30 11:00:00,90.59,90.63,90.11,90.12,91388.0,88.3773,88.4163,87.909,87.9188,91388.0
2024-09-30 11:30:00,90.14,90.35,90.13,90.23,74146.0,87.9383,88.1432,87.9285,88.0261,74146.0
2024-09-30 12:00:00,90.25,90.29,89.98,90.0,77880.0,88.0456,88.0846,87.7822,87.8017,77880.0
2024-09-30 12:30:00,90.0,90.04,89.81,90.01,73076.0,87.8017,87.8407,87.6163,87.8115,73076.0
2024-09-30 13:00:00,90.01,90.08,89.94,90.05,86467.0,87.8115,87.8798,87.7432,87.8505,86467.0
2024-09-30 13:30:00,90.05,90.07,89.95,89.98,118807.0,87.8505,87.87,87.7529,87.7822,118807.0
2024-09-30 14:00:00,89.99,90.0,89.55,89.75,133958.0,87.792,87.8017,87.3627,87.5578,133958.0
2024-09-30 14:30:00,89.76,89.82,89.72,89.8,122796.0,87.5676,87.6261,87.5285,87.6066,122796.0
2024-09-30 15:00:00,89.8,89.82,89.64,89.71,161418.0,87.6066,87.6261,87.4505,87.5188,161418.0
2024-09-30 15:30:00,89.7,90.33,89.7,90.18,834813.0,87.509,88.1236,87.509,87.9773,834813.0
2024-10-01 09:30:00,90.46,90.55,90.0,90.53,165197.0,88.2505,88.3383,87.8017,88.3188,165197.0
2024-10-01 10:00:00,90.5,91.22,90.32,91.22,256446.0,88.2895,88.9919,88.1139,88.9919,256446.0
2024-10-01 10:30:00,91.22,91.46,91.15,91.34,227262.0,88.9919,89.226,88.9236,89.109,227262.0
2024-10-01 11:00:00,91.34,91.77,91.33,91.75,165560.0,89.109,89.5285,89.0992,89.509,165560.0
2024-10-01 11:30:00,91.75,91.77,91.18,91.19,131208.0,89.509,89.5285,88.9529,88.9626,131208.0
2024-10-01 12:00:00,91.21,91.21,90.95,91.01,75175.0,88.9822,88.9822,88.7285,88.787,75175.0
2024-10-01 12:30:00,91.03,91.11,90.92,90.92,60457.0,88.8066,88.8846,88.6992,88.6992,60457.0
2024-10-01 13:00:00,90.92,91.18,90.9,91.17,85316.0,88.6992,88.9529,88.6797,88.9431,85316.0
2024-10-01 13:30:00,91.17,91.19,90.95,90.97,42930.0,88.9431,88.9626,88.7285,88.748,42930.0
2024-10-01 14:00:00,90.99,91.01,90.79,90.82,74597.0,88.7675,88.787,88.5724,88.6017,74597.0
2024-10-01 14:30:00,90.82,90.95,90.8,90.84,127325.0,88.6017,88.7285,88.5822,88.6212,127325.0
2024-10-01 15:00:00,90.85,90.87,90.7,90.85,121415.0,88.6309,88.6505,88.4846,88.6309,121415.0
2024-10-01 15:30:00,90.85,91.03,90.79,90.89,397604.0,88.6309,88.8066,88.5724,88.67,397604.0
2024-10-02 09:30:00,90.25,90.93,90.12,90.82,133098.0,88.0456,88.709,87.9188,88.6017,133098.0
2024-10-02 10:00:00,90.83,91.22,90.78,91.04,209930.0,88.6114,88.9919,88.5627,88.8163,209930.0
2024-10-02 10:30:00,91.06,91.29,91.01,91.09,106587.0,88.8358,89.0602,88.787,88.8651,106587.0
2024-10-02 11:00:00,91.09,91.25,91.05,91.15,151147.0,88.8651,89.0212,88.8261,88.9236,151147.0
2024-10-02 11:30:00,91.17,91.44,91.11,91.23,240114.0,88.9431,89.2065,88.8846,89.0017,240114.0
2024-10-02 12:00:00,91.21,91.33,91.05,91.1,121685.0,88.9822,89.0992,88.8261,88.8748,121685.0
2024-10-02 12:30:00,91.09,91.19,91.0,91.01,88596.0,88.8651,88.9626,88.7773,88.787,88596.0
2024-10-02 13:00:00,91.02,91.18,90.95,91.14,64598.0,88.7968,88.9529,88.7285,88.9139,64598.0
2024-10-02 13:30:00,91.15,91.35,91.09,91.32,105254.0,88.9236,89.1187,88.8651,89.0895,105254.0
2024-10-02 14:00:00,91.32,91.35,91.23,91.3,99169.0,89.0895,89.1187,89.0017,89.07,99169.0
2024-10-02 14:30:00,91.3,91.46,91.28,91.4,152621.0,89.07,89.226,89.0504,89.1675,152621.0
2024-10-02 15:00:00,91.4,91.7,91.39,91.61,292303.0,89.1675,89.4602,89.1578,89.3724,292303.0
2024-10-02 15:30:00,91.61,91.82,91.45,91.6,686186.0,89.3724,89.5773,89.2163,89.3626,686186.0
2024-10-03 09:30:00,91.82,91.82,91.3,91.67,281716.0,89.5773,89.5773,89.07,89.4309,281716.0
2024-10-03 10:00:00,91.68,91.87,91.51,91.6,152755.0,89.4407,89.626,89.2748,89.3626,152755.0
2024-10-03 10:30:00,91.6,91.65,91.44,91.44,129924.0,89.3626,89.4114,89.2065,89.2065,129924.0
2024-10-03 11:00:00,91.41,91.41,90.9,90.97,156093.0,89.1773,89.1773,88.6797,88.748,156093.0
2024-10-03 11:30:00,90.95,91.21,90.9,90.95,119997.0,88.7285,88.9822,88.6797,88.7285,119997.0
2024-10-03 12:00:00,90.94,91.03,90.66,90.78,269645.0,88.7187,88.8066,88.4456,88.5627,269645.0
2024-10-03 12:30:00,90.78,90.78,90.26,90.39,177647.0,88.5627,88.5627,88.0554,88.1822,177647.0
2024-10-03 13:00:00,90.39,90.47,90.19,90.31,153855.0,88.1822,88.2602,87.9871,88.1041,153855.0
2024-10-03 13:30:00,90.29,90.42,90.2,90.3,172614.0,88.0846,88.2114,87.9968,88.0944,172614.0
2024-10-03 14:00:00,90.29,90.74,90.22,90.7,120239.0,88.0846,88.5236,88.0163,88.4846,120239.0
2024-10-03 14:30:00,90.7,90.77,90.55,90.76,152827.0,88.4846,88.5529,88.3383,88.5431,152827.0
2024-10-03 15:00:00,90.76,90.88,90.58,90.73,223063.0,88.5431,88.6602,88.3675,88.5139,223063.0
2024-10-03 15:30:00,90.73,90.81,90.51,90.7,507107.0,88.5139,88.5919,88.2993,88.4846,507107.0
2024-10-04 09:30:00,89.9,89.9,89.35,89.56,244672.0,87.7042,87.7042,87.1676,87.3725,244672.0
2024-10-04 10:00:00,89.56,90.12,89.52,89.72,109723.0,87.3725,87.9188,87.3334,87.5285,109723.0
2024-10-04 10:30:00,89.73,89.75,89.46,89.59,144186.0,87.5383,87.5578,87.2749,87.4017,144186.0
2024-10-04 11:00:00,89.58,89.73,89.43,89.72,126009.0,87.392,87.5383,87.2456,87.5285,126009.0
2024-10-04 11:30:00,89.73,90.19,89.65,89.98,114360.0,87.5383,87.9871,87.4603,87.7822,114360.0
2024-10-04 12:00:00,90.0,90.08,89.71,89.78,79358.0,87.8017,87.8798,87.5188,87.5871,79358.0
2024-10-04 12:30:00,89.78,90.03,89.73,90.02,156766.0,87.5871,87.831,87.5383,87.8212,156766.0
2024-10-04 13:00:00,90.03,90.09,89.92,90.07,68285.0,87.831,87.8895,87.7237,87.87,68285.0
2024-10-04 13:30:00,90.06,90.27,90.06,90.2,83305.0,87.8602,88.0651,87.8602,87.9968,83305.0
2024-10-04 14:00:00,90.19,90.27,90.03,90.25,294140.0,87.9871,88.0651,87.831,88.0456,294140.0
2024-10-04 14:30:00,90.24,90.4,90.24,90.32,109038.0,88.0358,88.1919,88.0358,88.1139,109038.0
2024-10-04 15:00:00,90.31,90.45,90.3,90.38,125664.0,88.1041,88.2407,88.0944,88.1724,125664.0
2024-10-04 15:30:00,90.36,90.48,90.28,90.31,384591.0,88.1529,88.27,88.0749,88.1041,384591.0
2024-10-07 09:30:00,90.06,90.23,88.93,89.21,221100.0,87.8602,88.0261,86.7578,87.031,221100.0
2024-10-07 10:00:00,89.22,89.46,89.1,89.27,94994.0,87.0408,87.2749,86.9237,87.0895,94994.0
2024-10-07 10:30:00,89.25,89.38,89.13,89.2,98004.0,87.07,87.1969,86.953,87.0212,98004.0
2024-10-07 11:00:00,89.21,89.53,89.2,89.44,77250.0,87.031,87.3432,87.0212,87.2554,77250.0
2024-10-07 11:30:00,89.42,89.48,89.02,89.05,116107.0,87.2359,87.2944,86.8456,86.8749,116107.0
2024-10-07 12:00:00,89.06,89.18,88.93,89.09,291785.0,86.8847,87.0017,86.7578,86.9139,291785.0
2024-10-07 12:30:00,89.09,89.13,88.98,89.09,77674.0,86.9139,86.953,86.8066,86.9139,77674.0
2024-10-07 13:00:00,89.08,89.11,88.95,89.06,169046.0,86.9042,86.9334,86.7774,86.8847,169046.0
2024-10-07 13:30:00,89.05,89.06,88.77,88.83,113032.0,86.8749,86.8847,86.6018,86.6603,113032.0
2024-10-07 14:00:00,88.83,89.02,88.71,88.82,137953.0,86.6603,86.8456,86.5432,86.6505,137953.0
2024-10-07 14:30:00,88.82,88.88,88.67,88.74,149262.0,86.6505,86.7091,86.5042,86.5725,149262.0
2024-10-07 15:00:00,88.75,88.89,88.71,88.88,153960.0,86.5822,86.7188,86.5432,86.7091,153960.0
2024-10-07 15:30:00,88.88,89.01,88.67,88.89,518426.0,86.7091,86.8359,86.5042,86.7188,518426.0
2024-10-08 09:30:00,89.2,89.38,89.09,89.12,175046.0,87.0212,87.1969,86.9139,86.9432,175046.0
2024-10-08 10:00:00,89.1,89.28,88.8,89.22,106691.0,86.9237,87.0993,86.631,87.0408,106691.0
2024-10-08 10:30:00,89.21,89.3,89.09,89.25,92488.0,87.031,87.1188,86.9139,87.07,92488.0
2024-10-08 11:00:00,89.25,89.57,89.21,89.45,131033.0,87.07,87.3822,87.031,87.2651,131033.0
2024-10-08 11:30:00,89.45,89.54,89.37,89.51,84333.0,87.2651,87.3529,87.1871,87.3237,84333.0
2024-10-08 12:00:00,89.51,89.68,89.51,89.63,87537.0,87.3237,87.4895,87.3237,87.4407,87537.0
2024-10-08 12:30:00,89.64,89.72,89.34,89.36,60063.0,87.4505,87.5285,87.1578,87.1773,60063.0
2024-10-08 13:00:00,89.36,89.36,89.13,89.33,76128.0,87.1773,87.1773,86.953,87.1481,76128.0
2024-10-08 13:30:00,89.33,89.45,89.24,89.37,131614.0,87.1481,87.2651,87.0603,87.1871,131614.0
2024-10-08 14:00:00,89.38,89.45,89.36,89.39,58942.0,87.1969,87.2651,87.1773,87.2066,58942.0
2024-10-08 14:30:00,89.4,89.45,89.22,89.24,66851.0,87.2164,87.2651,87.0408,87.0603,66851.0
2024-10-08 15:00:00,89.23,89.38,89.17,89.3,79573.0,87.0505,87.1969,86.992,87.1188,79573.0
2024-10-08 15:30:00,89.29,89.5,89.27,89.3,323479.0,87.1091,87.3139,87.0895,87.1188,323479.0
2024-10-09 09:30:00,89.72,90.0,89.21,89.85,227931.0,87.5285,87.8017,87.031,87.6554,227931.0
2024-10-09 10:00:00,89.89,89.89,89.36,89.38,437057.0,87.6944,87.6944,87.1773,87.1969,437057.0
2024-10-09 10:30:00,89.41,89.61,89.28,89.59,88901.0,87.2261,87.4212,87.0993,87.4017,88901.0
2024-10-09 11:00:00,89.6,89.77,89.47,89.56,80216.0,87.4115,87.5773,87.2847,87.3725,80216.0
2024-10-09 11:30:00,89.56,89.96,89.55,89.8,81390.0,87.3725,87.7627,87.3627,87.6066,81390.0
2024-10-09 12:00:00,89.81,89.88,89.58,89.58,90013.0,87.6163,87.6846,87.392,87.392,90013.0
2024-10-09 12:30:00,89.59,89.86,89.57,89.73,88014.0,87.4017,87.6651,87.3822,87.5383,88014.0
2024-10-09 13:00:00,89.73,89.74,89.34,89.34,98673.0,87.5383,87.5481,87.1578,87.1578,98673.0
2024-10-09 13:30:00,89.34,89.37,88.84,88.86,123994.0,87.1578,87.1871,86.67,86.6896,123994.0
2024-10-09 14:00:00,88.86,89.09,88.84,88.92,127390.0,86.6896,86.9139,86.67,86.7481,127390.0
2024-10-09 14:30:00,88.9,89.0,88.81,88.95,111369.0,86.7286,86.8261,86.6408,86.7774,111369.0
2024-10-09 15:00:00,88.92,89.17,88.84,89.08,132394.0,86.7481,86.992,86.67,86.9042,132394.0
2024-10-09 15:30:00,89.09,89.12,88.86,88.94,652794.0,86.9139,86.9432,86.6896,86.7676,652794.0
2024-10-10 09:30:00,88.97,89.8,88.97,89.52,145697.0,86.7969,87.6066,86.7969,87.3334,145697.0
2024-10-10 10:00:00,89.5,89.56,88.99,89.03,98221.0,87.3139,87.3725,86.8164,86.8554,98221.0
2024-10-10 10:30:00,89.04,89.25,88.87,88.99,67970.0,86.8652,87.07,86.6993,86.8164,67970.0
2024-10-10 11:00:00,89.02,89.16,88.94,88.94,59312.0,86.8456,86.9822,86.7676,86.7676,59312.0
2024-10-10 11:30:00,88.95,88.95,88.69,88.73,46314.0,86.7774,86.7774,86.5237,86.5627,46314.0
2024-10-10 12:00:00,88.73,88.83,88.67,88.76,50703.0,86.5627,86.6603,86.5042,86.592,50703.0
2024-10-10 12:30:00,88.76,88.81,88.35,88.36,84588.0,86.592,86.6408,86.192,86.2018,84588.0
2024-10-10 13:00:00,88.37,88.49,88.33,88.45,85911.0,86.2115,86.3286,86.1725,86.2896,85911.0
2024-10-10 13:30:00,88.45,88.64,88.45,88.57,65154.0,86.2896,86.4749,86.2896,86.4066,65154.0
2024-10-10 14:00:00,88.56,88.58,88.41,88.41,72141.0,86.3969,86.4164,86.2505,86.2505,72141.0
2024-10-10 14:30:00,88.4,88.42,88.26,88.29,91243.0,86.2408,86.2603,86.1042,86.1335,91243.0
2024-10-10 15:00:00,88.31,88.46,88.3,88.4,106094.0,86.153,86.2993,86.1432,86.2408,106094.0
2024-10-10 15:30:00,88.4,88.56,88.21,88.28,577992.0,86.2408,86.3969,86.0554,86.1237,577992.0
2024-10-11 09:30:00,88.61,88.71,88.32,88.41,127305.0,86.4457,86.5432,86.1627,86.2505,127305.0
2024-10-11 10:00:00,88.46,88.95,88.41,88.91,115736.0,86.2993,86.7774,86.2505,86.7383,115736.0
2024-10-11 10:30:00,88.9,88.9,88.6,88.77,93024.0,86.7286,86.7286,86.4359,86.6018,93024.0
2024-10-11 11:00:00,88.74,88.97,88.73,88.78,222894.0,86.5725,86.7969,86.5627,86.6115,222894.0
2024-10-11 11:30:00,88.78,88.84,88.58,88.81,171294.0,86.6115,86.67,86.4164,86.6408,171294.0
2024-10-11 12:00:00,88.81,88.9,88.75,88.85,65953.0,86.6408,86.7286,86.5822,86.6798,65953.0
2024-10-11 12:30:00,88.84,88.96,88.8,88.92,71678.0,86.67,86.7871,86.631,86.7481,71678.0
2024-10-11 13:00:00,88.93,88.94,88.81,88.86,41339.0,86.7578,86.7676,86.6408,86.6896,41339.0
2024-10-11 13:30:00,88.85,88.92,88.79,88.85,76953.0,86.6798,86.7481,86.6213,86.6798,76953.0
2024-10-11 14:00:00,88.83,88.89,88.75,88.77,141109.0,86.6603,86.7188,86.5822,86.6018,141109.0
2024-10-11 14:30:00,88.77,88.94,88.76,88.84,90879.0,86.6018,86.7676,86.592,86.67,90879.0
2024-10-11 15:00:00,88.84,89.0,88.84,88.98,114776.0,86.67,86.8261,86.67,86.8066,114776.0
2024-10-11 15:30:00,88.98,89.08,88.88,88.98,389455.0,86.8066,86.9042,86.7091,86.8066,389455.0
2024-10-14 09:30:00,88.75,89.4,88.75,89.14,83602.0,86.5822,87.2164,86.5822,86.9627,83602.0
2024-10-14 10:00:00,89.17,89.49,89.11,89.31,105121.0,86.992,87.3042,86.9334,87.1286,105121.0
2024-10-14 10:30:00,89.34,89.58,89.34,89.57,84924.0,87.1578,87.392,87.1578,87.3822,84924.0
2024-10-14 11:00:00,89.56,89.68,89.42,89.62,59560.0,87.3725,87.4895,87.2359,87.431,59560.0
2024-10-14 11:30:00,89.63,89.8,89.59,89.68,58514.0,87.4407,87.6066,87.4017,87.4895,58514.0
2024-10-14 12:00:00,89.69,89.74,89.59,89.68,35075.0,87.4993,87.5481,87.4017,87.4895,35075.0
2024-10-14 12:30:00,89.67,89.81,89.66,89.77,30054.0,87.4798,87.6163,87.47,87.5773,30054.0
2024-10-14 13:00:00,89.8,89.81,89.62,89.7,46663.0,87.6066,87.6163,87.431,87.509,46663.0
2024-10-14 13:30:00,89.69,89.73,89.62,89.72,58164.0,87.4993,87.5383,87.431,87.5285,58164.0
2024-10-14 14:00:00,89.71,89.86,89.69,89.83,38110.0,87.5188,87.6651,87.4993,87.6359,38110.0
2024-10-14 14:30:00,89.82,89.88,89.75,89.8,73144.0,87.6261,87.6846,87.5578,87.6066,73144.0
2024-10-14 15:00:00,89.8,89.89,89.77,89.83,285977.0,87.6066,87.6944,87.5773,87.6359,285977.0
2024-10-14 15:30:00,89.84,89.95,89.75,89.88,336686.0,87.6456,87.7529,87.5578,87.6846,336686.0
2024-10-15 09:30:00,90.5,90.7,90.35,90.46,127199.0,88.2895,88.4846,88.1432,88.2505,127199.0
2024-10-15 10:00:00,90.47,91.04,90.38,91.02,188908.0,88.2602,88.8163,88.1724,88.7968,188908.0
2024-10-15 10:30:00,91.04,91.4,90.76,90.88,222483.0,88.8163,89.1675,88.5431,88.6602,222483.0
2024-10-15 11:00:00,90.91,91.22,90.74,91.21,146648.0,88.6895,88.9919,88.5236,88.9822,146648.0
2024-10-15 11:30:00,91.22,91.35,91.11,91.32,113062.0,88.9919,89.1187,88.8846,89.0895,113062.0
2024-10-15 12:00:00,91.29,91.34,91.04,91.11,73041.0,89.0602,89.109,88.8163,88.8846,73041.0
2024-10-15 12:30:00,91.11,91.31,91.07,91.27,75477.0,88.8846,89.0797,88.8456,89.0407,75477.0
2024-10-15 13:00:00,91.28,91.38,91.21,91.33,59519.0,89.0504,89.148,88.9822,89.0992,59519.0
2024-10-15 13:30:00,91.32,91.34,91.05,91.13,96613.0,89.0895,89.109,88.8261,88.9041,96613.0
2024-10-15 14:00:00,91.13,91.15,90.82,90.89,71045.0,88.9041,88.9236,88.6017,88.67,71045.0
2024-10-15 14:30:00,90.88,90.88,90.67,90.79,78636.0,88.6602,88.6602,88.4553,88.5724,78636.0
2024-10-15 15:00:00,90.79,90.82,90.66,90.75,108880.0,88.5724,88.6017,88.4456,88.5334,108880.0
2024-10-15 15:30:00,90.74,90.96,90.64,90.74,377842.0,88.5236,88.7383,88.4261,88.5236,377842.0
2024-10-16 09:30:00,90.98,91.43,90.6,91.41,153309.0,88.7578,89.1968,88.3871,89.1773,153309.0
2024-10-16 10:00:00,91.42,91.49,91.17,91.23,104296.0,89.187,89.2553,88.9431,89.0017,104296.0
2024-10-16 10:30:00,91.2,91.46,91.13,91.42,60002.0,88.9724,89.226,88.9041,89.187,60002.0
2024-10-16 11:00:00,91.43,91.6,91.35,91.55,89163.0,89.1968,89.3626,89.1187,89.3138,89163.0
2024-10-16 11:30:00,91.56,91.7,91.48,91.59,66237.0,89.3236,89.4602,89.2456,89.3529,66237.0
2024-10-16 12:00:00,91.61,91.67,91.52,91.6,70102.0,89.3724,89.4309,89.2846,89.3626,70102.0
2024-10-16 12:30:00,91.61,91.88,91.57,91.81,90699.0,89.3724,89.6358,89.3334,89.5675,90699.0
2024-10-16 13:00:00,91.82,91.92,91.8,91.87,153537.0,89.5773,89.6748,89.5577,89.626,153537.0
2024-10-16 13:30:00,91.87,92.01,91.77,91.99,129876.0,89.626,89.7626,89.5285,89.7431,129876.0
2024-10-16 14:00:00,91.98,92.09,91.97,92.06,80677.0,89.7333,89.8407,89.7236,89.8114,80677.0
2024-10-16 14:30:00,92.07,92.19,92.05,92.08,123630.0,89.8211,89.9382,89.8016,89.8309,123630.0
2024-10-16 15:00:00,92.09,92.19,92.04,92.14,142631.0,89.8407,89.9382,89.7919,89.8894,142631.0
2024-10-16 15:30:00,92.14,92.46,92.1,92.27,476112.0,89.8894,90.2016,89.8504,90.0163,476112.0
2024-10-17 09:30:00,92.31,92.64,92.01,92.64,172327.0,90.0553,90.3772,89.7626,90.3772,172327.0
2024-10-17 10:00:00,92.66,92.8,92.49,92.63,124515.0,90.3967,90.5333,90.2309,90.3675,124515.0
2024-10-17 10:30:00,92.61,92.79,92.59,92.72,93239.0,90.348,90.5236,90.3284,90.4553,93239.0
2024-10-17 11:00:00,92.72,92.76,92.39,92.53,146279.0,90.4553,90.4943,90.1333,90.2699,146279.0
2024-10-17 11:30:00,92.53,92.58,92.35,92.46,160173.0,90.2699,90.3187,90.0943,90.2016,160173.0
2024-10-17 12:00:00,92.46,92.72,92.41,92.69,75883.0,90.2016,90.4553,90.1528,90.426,75883.0
2024-10-17 12:30:00,92.69,92.85,92.68,92.73,89388.0,90.426,90.5821,90.4162,90.465,89388.0
2024-10-17 13:00:00,92.74,92.75,92.46,92.54,69727.0,90.4748,90.4845,90.2016,90.2797,69727.0
2024-10-17 13:30:00,92.55,92.6,92.39,92.55,110475.0,90.2894,90.3382,90.1333,90.2894,110475.0
2024-10-17 14:00:00,92.54,92.66,92.39,92.62,95207.0,90.2797,90.3967,90.1333,90.3577,95207.0
2024-10-17 14:30:00,92.6,92.66,92.49,92.54,92102.0,90.3382,90.3967,90.2309,90.2797,92102.0
2024-10-17 15:00:00,92.54,92.79,92.43,92.78,311609.0,90.2797,90.5236,90.1724,90.5138,311609.0
2024-10-17 15:30:00,92.78,92.85,92.55,92.72,662539.0,90.5138,90.5821,90.2894,90.4553,662539.0
2024-10-18 09:30:00,92.7,92.7,92.02,92.55,460032.0,90.4358,90.4358,89.7724,90.2894,460032.0
2024-10-18 10:00:00,92.59,92.69,92.47,92.58,123574.0,90.3284,90.426,90.2114,90.3187,123574.0
2024-10-18 10:30:00,92.58,92.99,92.52,92.97,137265.0,90.3187,90.7187,90.2602,90.6992,137265.0
2024-10-18 11:00:00,92.98,93.03,92.81,92.98,123786.0,90.7089,90.7577,90.5431,90.7089,123786.0
2024-10-18 11:30:00,92.97,93.11,92.9,93.09,68628.0,90.6992,90.8357,90.6309,90.8162,68628.0
2024-10-18 12:00:00,93.09,93.15,92.99,93.08,141911.0,90.8162,90.8748,90.7187,90.8065,141911.0
2024-10-18 12:30:00,93.08,93.29,93.07,93.22,75807.0,90.8065,91.0113,90.7967,90.9431,75807.0
2024-10-18 13:00:00,93.22,93.35,93.11,93.11,56262.0,90.9431,91.0699,90.8357,90.8357,56262.0
2024-10-18 13:30:00,93.11,93.13,93.03,93.06,69530.0,90.8357,90.8553,90.7577,90.787,69530.0
2024-10-18 14:00:00,93.07,93.32,93.03,93.28,71014.0,90.7967,91.0406,90.7577,91.0016,71014.0
2024-10-18 14:30:00,93.29,93.31,93.21,93.21,68056.0,91.0113,91.0309,90.9333,90.9333,68056.0
2024-10-18 15:00:00,93.2,93.25,93.04,93.06,173045.0,90.9235,90.9723,90.7675,90.787,173045.0
2024-10-18 15:30:00,93.06,93.34,92.99,93.24,341301.0,90.787,91.0601,90.7187,90.9626,341301.0
2024-10-21 09:30:00,93.42,93.73,93.21,93.38,168452.0,91.1382,91.4406,90.9333,91.0992,168452.0
2024-10-21 10:00:00,93.35,93.45,93.21,93.34,88675.0,91.0699,91.1674,90.9333,91.0601,88675.0
2024-10-21 10:30:00,93.34,93.51,93.14,93.14,68656.0,91.0601,91.226,90.865,90.865,68656.0
2024-10-21 11:00:00,93.12,93.16,92.69,92.8,131947.0,90.8455,90.8845,90.426,90.5333,131947.0
2024-10-21 11:30:00,92.8,92.91,92.72,92.81,71930.0,90.5333,90.6406,90.4553,90.5431,71930.0
2024-10-21 12:00:00,92.82,92.84,92.61,92.74,69942.0,90.5528,90.5723,90.348,90.4748,69942.0
2024-10-21 12:30:00,92.75,92.77,92.63,92.67,74618.0,90.4845,90.504,90.3675,90.4065,74618.0
2024-10-21 13:00:00,92.67,92.94,92.66,92.79,95404.0,90.4065,90.6699,90.3967,90.5236,95404.0
2024-10-21 13:30:00,92.78,92.84,92.67,92.84,49713.0,90.5138,90.5723,90.4065,90.5723,49713.0
2024-10-21 14:00:00,92.84,93.06,92.83,92.95,78132.0,90.5723,90.787,90.5626,90.6797,78132.0
2024-10-21 14:30:00,92.95,92.99,92.88,92.91,58494.0,90.6797,90.7187,90.6114,90.6406,58494.0
2024-10-21 15:00:00,92.91,93.04,92.88,93.03,88669.0,90.6406,90.7675,90.6114,90.7577,88669.0
2024-10-21 15:30:00,93.02,93.02,92.66,92.73,422791.0,90.7479,90.7479,90.3967,90.465,422791.0
2024-10-22 09:30:00,92.35,92.77,92.21,92.64,178302.0,90.0943,90.504,89.9577,90.3772,178302.0
2024-10-22 10:00:00,92.61,92.75,92.25,92.3,141322.0,90.348,90.4845,89.9968,90.0455,141322.0
2024-10-22 10:30:00,92.29,92.66,92.11,92.63,71877.0,90.0358,90.3967,89.8602,90.3675,71877.0
2024-10-22 11:00:00,92.62,93.05,92.6,93.0,72187.0,90.3577,90.7772,90.3382,90.7284,72187.0
2024-10-22 11:30:00,92.99,93.09,92.95,92.97,62377.0,90.7187,90.8162,90.6797,90.6992,62377.0
2024-10-22 12:00:00,92.97,93.06,92.95,93.01,82933.0,90.6992,90.787,90.6797,90.7382,82933.0
2024-10-22 12:30:00,93.01,93.13,92.98,93.04,65423.0,90.7382,90.8553,90.7089,90.7675,65423.0
2024-10-22 13:00:00,93.03,93.12,92.93,93.02,71428.0,90.7577,90.8455,90.6601,90.7479,71428.0
2024-10-22 13:30:00,93.01,93.02,92.82,92.9,57028.0,90.7382,90.7479,90.5528,90.6309,57028.0
2024-10-22 14:00:00,92.9,93.0,92.88,92.93,53532.0,90.6309,90.7284,90.6114,90.6601,53532.0
2024-10-22 14:30:00,92.94,92.97,92.88,92.94,49703.0,90.6699,90.6992,90.6114,90.6699,49703.0
2024-10-22 15:00:00,92.93,93.09,92.88,93.05,69741.0,90.6601,90.8162,90.6114,90.7772,69741.0
2024-10-22 15:30:00,93.06,93.19,93.02,93.07,261689.0,90.787,90.9138,90.7479,90.7967,261689.0
2024-10-23 09:30:00,92.91,93.9,92.83,93.55,246446.0,90.6406,91.6064,90.5626,91.265,246446.0
2024-10-23 10:00:00,93.56,93.79,93.26,93.43,125100.0,91.2748,91.4991,90.9821,91.1479,125100.0
2024-10-23 10:30:00,93.42,93.58,93.35,93.56,84539.0,91.1382,91.2943,91.0699,91.2748,84539.0
2024-10-23 11:00:00,93.59,93.63,93.41,93.43,104465.0,91.304,91.343,91.1284,91.1479,104465.0
2024-10-23 11:30:00,93.45,93.69,93.39,93.58,114644.0,91.1674,91.4016,91.1089,91.2943,114644.0
2024-10-23 12:00:00,93.59,93.66,93.55,93.63,69207.0,91.304,91.3723,91.265,91.343,69207.0
2024-10-23 12:30:00,93.63,93.86,93.62,93.75,79790.0,91.343,91.5674,91.3333,91.4601,79790.0
2024-10-23 13:00:00,93.75,93.83,93.53,93.55,117596.0,91.4601,91.5382,91.2455,91.265,117596.0
2024-10-23 13:30:00,93.55,93.75,93.48,93.73,102528.0,91.265,91.4601,91.1967,91.4406,102528.0
2024-10-23 14:00:00,93.73,93.76,93.5,93.57,121794.0,91.4406,91.4699,91.2162,91.2845,121794.0
2024-10-23 14:30:00,93.58,94.08,93.57,93.99,132585.0,91.2943,91.7821,91.2845,91.6943,132585.0
2024-10-23 15:00:00,93.98,94.08,93.85,93.9,189636.0,91.6845,91.7821,91.5577,91.6064,189636.0
2024-10-23 15:30:00,93.9,94.18,93.9,94.14,534876.0,91.6064,91.8796,91.6064,91.8406,534876.0
2024-10-24 09:30:00,93.88,94.4,93.63,94.37,197938.0,91.5869,92.0942,91.343,92.065,197938.0
2024-10-24 10:00:00,94.39,94.45,94.19,94.43,85584.0,92.0845,92.143,91.8894,92.1235,85584.0
2024-10-24 10:30:00,94.41,94.42,94.21,94.29,46042.0,92.104,92.1137,91.9089,91.9869,46042.0
2024-10-24 11:00:00,94.29,94.29,94.08,94.1,65070.0,91.9869,91.9869,91.7821,91.8016,65070.0
2024-10-24 11:30:00,94.12,94.12,93.91,93.91,49897.0,91.8211,91.8211,91.6162,91.6162,49897.0
2024-10-24 12:00:00,93.91,94.03,93.88,94.01,79010.0,91.6162,91.7333,91.5869,91.7138,79010.0
2024-10-24 12:30:00,94.02,94.07,93.92,93.92,37582.0,91.7235,91.7723,91.626,91.626,37582.0
2024-10-24 13:00:00,93.9,93.91,93.76,93.81,44261.0,91.6064,91.6162,91.4699,91.5186,44261.0
2024-10-24 13:30:00,93.8,93.81,93.7,93.7,40104.0,91.5089,91.5186,91.4113,91.4113,40104.0
2024-10-24 14:00:00,93.69,93.69,93.49,93.52,59659.0,91.4016,91.4016,91.2065,91.2357,59659.0
2024-10-24 14:30:00,93.51,93.59,93.46,93.53,67206.0,91.226,91.304,91.1772,91.2455,67206.0
2024-10-24 15:00:00,93.5,93.54,93.35,93.45,107965.0,91.2162,91.2552,91.0699,91.1674,107965.0
2024-10-24 15:30:00,93.46,93.69,93.33,93.62,316560.0,91.1772,91.4016,91.0504,91.3333,316560.0
2024-10-25 09:30:00,94.14,94.19,93.36,93.6,117273.0,91.8406,91.8894,91.0796,91.3138,117273.0
2024-10-25 10:00:00,93.59,93.73,93.19,93.23,81940.0,91.304,91.4406,90.9138,90.9528,81940.0
2024-10-25 10:30:00,93.23,93.25,93.0,93.02,89088.0,90.9528,90.9723,90.7284,90.7479,89088.0
2024-10-25 11:00:00,93.03,93.09,92.65,92.67,105122.0,90.7577,90.8162,90.387,90.4065,105122.0
2024-10-25 11:30:00,92.67,92.68,92.45,92.61,71885.0,90.4065,90.4162,90.1919,90.348,71885.0
2024-10-25 12:00:00,92.61,92.61,92.32,92.37,40222.0,90.348,90.348,90.065,90.1138,40222.0
2024-10-25 12:30:00,92.39,92.45,92.26,92.29,44229.0,90.1333,90.1919,90.0065,90.0358,44229.0
2024-10-25 13:00:00,92.3,92.31,92.09,92.19,52022.0,90.0455,90.0553,89.8407,89.9382,52022.0
2024-10-25 13:30:00,92.2,92.29,92.01,92.18,90163.0,89.948,90.0358,89.7626,89.9285,90163.0
2024-10-25 14:00:00,92.19,92.24,92.02,92.15,78723.0,89.9382,89.987,89.7724,89.8992,78723.0
2024-10-25 14:30:00,92.14,92.19,92.07,92.17,42212.0,89.8894,89.9382,89.8211,89.9187,42212.0
2024-10-25 15:00:00,92.18,92.19,91.89,91.92,101622.0,89.9285,89.9382,89.6455,89.6748,101622.0
2024-10-25 15:30:00,91.93,92.05,91.81,91.86,307290.0,89.6846,89.8016,89.5675,89.6163,307290.0
2024-10-28 09:30:00,92.22,92.69,92.02,92.4,137598.0,89.9675,90.426,89.7724,90.1431,137598.0
2024-10-28 10:00:00,92.37,92.37,91.9,92.12,103413.0,90.1138,90.1138,89.6553,89.8699,103413.0
2024-10-28 10:30:00,92.1,92.12,91.77,91.95,146850.0,89.8504,89.8699,89.5285,89.7041,146850.0
2024-10-28 11:00:00,91.95,92.26,91.87,92.02,79234.0,89.7041,90.0065,89.626,89.7724,79234.0
2024-10-28 11:30:00,92.04,92.04,91.84,91.99,54018.0,89.7919,89.7919,89.5968,89.7431,54018.0
2024-10-28 12:00:00,91.99,92.03,91.79,91.86,51780.0,89.7431,89.7821,89.548,89.6163,51780.0
2024-10-28 12:30:00,91.85,91.97,91.82,91.91,52955.0,89.6065,89.7236,89.5773,89.6651,52955.0
2024-10-28 13:00:00,91.9,92.02,91.86,91.96,39503.0,89.6553,89.7724,89.6163,89.7138,39503.0
2024-10-28 13:30:00,91.95,92.01,91.9,91.97,84638.0,89.7041,89.7626,89.6553,89.7236,84638.0
2024-10-28 14:00:00,91.98,92.07,91.9,91.97,54521.0,89.7333,89.8211,89.6553,89.7236,54521.0
2024-10-28 14:30:00,91.97,91.97,91.8,91.8,75620.0,89.7236,89.7236,89.5577,89.5577,75620.0
2024-10-28 15:00:00,91.8,92.08,91.8,92.03,79963.0,89.5577,89.8309,89.5577,89.7821,79963.0
2024-10-28 15:30:00,92.04,92.06,91.76,91.79,285802.0,89.7919,89.8114,89.5187,89.548,285802.0
2024-10-29 09:30:00,91.0,91.03,89.63,90.5,590206.0,88.7773,88.8066,87.4407,88.2895,590206.0
2024-10-29 10:00:00,90.49,90.65,90.27,90.34,281428.0,88.2797,88.4358,88.0651,88.1334,281428.0
2024-10-29 10:30:00,90.35,90.51,90.19,90.23,83442.0,88.1432,88.2993,87.9871,88.0261,83442.0
2024-10-29 11:00:00,90.22,90.48,90.13,90.25,137762.0,88.0163,88.27,87.9285,88.0456,137762.0
2024-10-29 11:30:00,90.25,90.31,89.94,90.0,133212.0,88.0456,88.1041,87.7432,87.8017,133212.0
2024-10-29 12:00:00,90.0,90.42,90.0,90.35,66549.0,87.8017,88.2114,87.8017,88.1432,66549.0
2024-10-29 12:30:00,90.36,90.6,90.29,90.59,83002.0,88.1529,88.3871,88.0846,88.3773,83002.0
2024-10-29 13:00:00,90.59,90.77,90.5,90.52,83201.0,88.3773,88.5529,88.2895,88.309,83201.0
2024-10-29 13:30:00,90.53,90.54,90.12,90.13,417928.0,88.3188,88.3285,87.9188,87.9285,417928.0
2024-10-29 14:00:00,90.13,90.13,90.02,90.1,102393.0,87.9285,87.9285,87.8212,87.8993,102393.0
2024-10-29 14:30:00,90.1,90.24,90.07,90.07,99723.0,87.8993,88.0358,87.87,87.87,99723.0
2024-10-29 15:00:00,90.08,90.22,90.0,90.17,317686.0,87.8798,88.0163,87.8017,87.9676,317686.0
2024-10-29 15:30:00,90.16,90.17,89.67,89.87,1222647.0,87.9578,87.9676,87.4798,87.6749,1222647.0
2024-10-30 09:30:00,90.33,90.33,89.76,89.76,251223.0,88.1236,88.1236,87.5676,87.5676,251223.0
2024-10-30 10:00:00,89.78,89.78,89.31,89.32,176505.0,87.5871,87.5871,87.1286,87.1383,176505.0
2024-10-30 10:30:00,89.32,89.52,89.29,89.42,202492.0,87.1383,87.3334,87.1091,87.2359,202492.0
2024-10-30 11:00:00,89.41,89.54,89.34,89.38,195684.0,87.2261,87.3529,87.1578,87.1969,195684.0
2024-10-30 11:30:00,89.38,89.66,89.37,89.65,219654.0,87.1969,87.47,87.1871,87.4603,219654.0
2024-10-30 12:00:00,89.64,89.76,89.6,89.73,133819.0,87.4505,87.5676,87.4115,87.5383,133819.0
2024-10-30 12:30:00,89.73,89.76,89.42,89.52,572508.0,87.5383,87.5676,87.2359,87.3334,572508.0
2024-10-30 13:00:00,89.52,89.54,89.4,89.43,93927.0,87.3334,87.3529,87.2164,87.2456,93927.0
2024-10-30 13:30:00,89.43,89.49,89.36,89.42,132291.0,87.2456,87.3042,87.1773,87.2359,132291.0
2024-10-30 14:00:00,89.43,89.51,89.4,89.44,148674.0,87.2456,87.3237,87.2164,87.2554,148674.0
2024-10-30 14:30:00,89.44,89.55,89.37,89.46,551421.0,87.2554,87.3627,87.1871,87.2749,551421.0
2024-10-30 15:00:00,89.47,89.72,89.44,89.63,250359.0,87.2847,87.5285,87.2554,87.4407,250359.0
2024-10-30 15:30:00,89.63,89.75,89.04,89.37,1598090.0,87.4407,87.5578,86.8652,87.1871,1598090.0
2024-10-31 09:30:00,90.69,91.06,90.12,90.59,761400.0,88.4749,88.8358,87.9188,88.3773,761400.0
2024-10-31 10:00:00,90.57,91.24,90.5,91.2,467308.0,88.3578,89.0114,88.2895,88.9724,467308.0
2024-10-31 10:30:00,91.22,91.36,90.75,91.09,348571.0,88.9919,89.1285,88.5334,88.8651,348571.0
2024-10-31 11:00:00,91.1,91.19,90.88,90.98,244087.0,88.8748,88.9626,88.6602,88.7578,244087.0
2024-10-31 11:30:00,91.0,91.28,90.98,90.99,261775.0,88.7773,89.0504,88.7578,88.7675,261775.0
2024-10-31 12:00:00,91.0,91.47,90.97,91.38,241259.0,88.7773,89.2358,88.748,89.148,241259.0
2024-10-31 12:30:00,91.37,91.81,91.29,91.64,252115.0,89.1382,89.5675,89.0602,89.4017,252115.0
2024-10-31 13:00:00,91.65,92.07,91.53,91.96,405663.0,89.4114,89.8211,89.2943,89.7138,405663.0
2024-10-31 13:30:00,91.97,92.38,91.92,92.31,289975.0,89.7236,90.1236,89.6748,90.0553,289975.0
2024-10-31 14:00:00,92.29,92.35,91.96,92.17,232603.0,90.0358,90.0943,89.7138,89.9187,232603.0
2024-10-31 14:30:00,92.16,92.21,91.95,92.06,301865.0,89.9089,89.9577,89.7041,89.8114,301865.0
2024-10-31 15:00:00,92.05,92.05,91.41,91.53,252730.0,89.8016,89.8016,89.1773,89.2943,252730.0
2024-10-31 15:30:00,91.54,91.62,90.93,91.03,1462208.0,89.3041,89.3821,88.709,88.8066,1462208.0
2024-11-01 09:30:00,91.0,91.0,89.69,89.71,539078.0,88.7773,88.7773,87.4993,87.5188,539078.0
2024-11-01 10:00:00,89.73,90.32,89.72,89.83,311528.0,87.5383,88.1139,87.5285,87.6359,311528.0
2024-11-01 10:30:00,89.83,89.95,89.59,89.62,214817.0,87.6359,87.7529,87.4017,87.431,214817.0
2024-11-01 11:00:00,89.6,89.68,89.26,89.27,292994.0,87.4115,87.4895,87.0798,87.0895,292994.0
2024-11-01 11:30:00,89.27,89.33,88.86,89.2,270848.0,87.0895,87.1481,86.6896,87.0212,270848.0
2024-11-01 12:00:00,89.21,89.39,89.06,89.29,166361.0,87.031,87.2066,86.8847,87.1091,166361.0
2024-11-01 12:30:00,89.3,89.45,89.1,89.16,120816.0,87.1188,87.2651,86.9237,86.9822,120816.0
2024-11-01 13:00:00,89.15,89.36,89.06,89.06,724710.0,86.9725,87.1773,86.8847,86.8847,724710.0
2024-11-01 13:30:00,89.06,89.09,88.67,88.69,147170.0,86.8847,86.9139,86.5042,86.5237,147170.0
2024-11-01 14:00:00,88.67,88.68,88.38,88.6,231212.0,86.5042,86.514,86.2213,86.4359,231212.0
2024-11-01 14:30:00,88.59,88.8,88.54,88.6,244036.0,86.4261,86.631,86.3774,86.4359,244036.0
2024-11-01 15:00:00,88.59,88.63,88.3,88.41,448868.0,86.4261,86.4652,86.1432,86.2505,448868.0
2024-11-01 15:30:00,88.41,88.63,88.37,88.54,673499.0,86.2505,86.4652,86.2115,86.3774,673499.0
2024-11-04 09:30:00,88.54,89.21,88.29,88.62,293724.0,86.3774,87.031,86.1335,86.4554,293724.0
2024-11-04 10:00:00,88.57,88.88,88.51,88.64,169748.0,86.4066,86.7091,86.3481,86.4749,169748.0
2024-11-04 10:30:00,88.63,88.63,88.17,88.27,178052.0,86.4652,86.4652,86.0164,86.114,178052.0
2024-11-04 11:00:00,88.3,88.31,88.12,88.26,138697.0,86.1432,86.153,85.9676,86.1042,138697.0
2024-11-04 11:30:00,88.26,88.31,88.02,88.11,176292.0,86.1042,86.153,85.8701,85.9579,176292.0
2024-11-04 12:00:00,88.12,88.21,87.92,88.17,148482.0,85.9676,86.0554,85.7725,86.0164,148482.0
2024-11-04 12:30:00,88.18,88.22,88.03,88.12,125292.0,86.0262,86.0652,85.8798,85.9676,125292.0
2024-11-04 13:00:00,88.13,88.21,87.98,88.14,184225.0,85.9774,86.0554,85.831,85.9871,184225.0
2024-11-04 13:30:00,88.13,88.18,87.82,87.84,154665.0,85.9774,86.0262,85.675,85.6945,154665.0
2024-11-04 14:00:00,87.83,87.93,87.76,87.79,173695.0,85.6847,85.7823,85.6164,85.6457,173695.0
2024-11-04 14:30:00,87.79,87.83,87.68,87.74,117174.0,85.6457,85.6847,85.5384,85.5969,117174.0
2024-11-04 15:00:00,87.74,87.79,87.5,87.64,160275.0,85.5969,85.6457,85.3628,85.4994,160275.0
2024-11-04 15:30:00,87.64,88.13,87.59,88.12,598059.0,85.4994,85.9774,85.4506,85.9676,598059.0
2024-11-05 09:30:00,88.18,88.3,87.78,88.21,136094.0,86.0262,86.1432,85.6359,86.0554,136094.0
2024-11-05 10:00:00,88.19,88.38,88.06,88.16,121374.0,86.0359,86.2213,85.9091,86.0067,121374.0
2024-11-05 10:30:00,88.14,88.38,88.1,88.25,76992.0,85.9871,86.2213,85.9481,86.0945,76992.0
2024-11-05 11:00:00,88.24,88.26,88.11,88.19,80256.0,86.0847,86.1042,85.9579,86.0359,80256.0
2024-11-05 11:30:00,88.18,88.35,88.17,88.29,93785.0,86.0262,86.192,86.0164,86.1335,93785.0
2024-11-05 12:00:00,88.3,88.46,88.17,88.22,148857.0,86.1432,86.2993,86.0164,86.0652,148857.0
2024-11-05 12:30:00,88.22,88.27,88.18,88.22,52277.0,86.0652,86.114,86.0262,86.0652,52277.0
2024-11-05 13:00:00,88.23,88.28,88.14,88.16,62171.0,86.0749,86.1237,85.9871,86.0067,62171.0
2024-11-05 13:30:00,88.17,88.33,88.11,88.28,69277.0,86.0164,86.1725,85.9579,86.1237,69277.0
2024-11-05 14:00:00,88.28,88.76,88.28,88.7,105401.0,86.1237,86.592,86.1237,86.5335,105401.0
2024-11-05 14:30:00,88.71,88.74,88.53,88.64,83147.0,86.5432,86.5725,86.3676,86.4749,83147.0
2024-11-05 15:00:00,88.65,88.74,88.57,88.62,90691.0,86.4847,86.5725,86.4066,86.4554,90691.0
2024-11-05 15:30:00,88.61,88.78,88.6,88.71,383177.0,86.4457,86.6115,86.4359,86.5432,383177.0
2024-11-06 09:30:00,88.2,88.74,87.17,88.1,317157.0,86.0457,86.5725,85.0408,85.9481,317157.0
2024-11-06 10:00:00,88.14,88.4,87.56,87.56,257049.0,85.9871,86.2408,85.4213,85.4213,257049.0
2024-11-06 10:30:00,87.58,87.68,87.11,87.47,291788.0,85.4408,85.5384,84.9823,85.3335,291788.0
2024-11-06 11:00:00,87.44,87.9,87.3,87.8,113397.0,85.3042,85.753,85.1677,85.6554,113397.0
2024-11-06 11:30:00,87.81,87.89,87.37,87.58,86816.0,85.6652,85.7432,85.2359,85.4408,86816.0
2024-11-06 12:00:00,87.58,87.64,87.45,87.46,81023.0,85.4408,85.4994,85.314,85.3237,81023.0
2024-11-06 12:30:00,87.46,87.53,87.28,87.38,92065.0,85.3237,85.392,85.1481,85.2457,92065.0
2024-11-06 13:00:00,87.38,87.6,87.31,87.47,80515.0,85.2457,85.4603,85.1774,85.3335,80515.0
2024-11-06 13:30:00,87.45,87.69,87.43,87.55,91650.0,85.314,85.5481,85.2945,85.4116,91650.0
2024-11-06 14:00:00,87.55,87.55,87.39,87.44,239102.0,85.4116,85.4116,85.2555,85.3042,239102.0
2024-11-06 14:30:00,87.45,87.57,87.36,87.52,99302.0,85.314,85.4311,85.2262,85.3823,99302.0
2024-11-06 15:00:00,87.52,87.58,87.3,87.34,173002.0,85.3823,85.4408,85.1677,85.2067,173002.0
2024-11-06 15:30:00,87.35,87.75,87.32,87.4,665658.0,85.2164,85.6067,85.1872,85.2652,665658.0
2024-11-07 09:30:00,87.51,87.73,87.12,87.2,210689.0,85.3725,85.5872,84.9921,85.0701,210689.0
2024-11-07 10:00:00,87.21,87.46,86.95,87.45,285942.0,85.0799,85.3237,84.8262,85.314,285942.0
2024-11-07 10:30:00,87.45,87.67,87.35,87.45,225912.0,85.314,85.5286,85.2164,85.314,225912.0
2024-11-07 11:00:00,87.45,87.57,87.33,87.34,125924.0,85.314,85.4311,85.1969,85.2067,125924.0
2024-11-07 11:30:00,87.34,87.36,87.09,87.12,56181.0,85.2067,85.2262,84.9628,84.9921,56181.0
2024-11-07 12:00:00,87.09,87.18,86.83,86.98,107828.0,84.9628,85.0506,84.7091,84.8555,107828.0
2024-11-07 12:30:00,86.99,87.04,86.71,86.81,130818.0,84.8652,84.914,84.5921,84.6896,130818.0
2024-11-07 13:00:00,86.81,87.03,86.44,86.49,178581.0,84.6896,84.9043,84.3287,84.3774,178581.0
2024-11-07 13:30:00,86.49,86.79,86.37,86.73,253950.0,84.3774,84.6701,84.2604,84.6116,253950.0
2024-11-07 14:00:00,86.72,86.82,86.61,86.7,264557.0,84.6018,84.6994,84.4945,84.5823,264557.0
2024-11-07 14:30:00,86.71,87.02,86.71,86.97,172913.0,84.5921,84.8945,84.5921,84.8457,172913.0
2024-11-07 15:00:00,86.98,87.27,86.95,87.15,204830.0,84.8555,85.1384,84.8262,85.0213,204830.0
2024-11-07 15:30:00,87.15,87.27,86.9,86.92,495790.0,85.0213,85.1384,84.7774,84.7969,495790.0
2024-11-08 09:30:00,87.44,88.12,87.15,88.1,166761.0,85.3042,85.9676,85.0213,85.9481,166761.0
2024-11-08 10:00:00,88.09,88.36,87.92,88.31,154366.0,85.9384,86.2018,85.7725,86.153,154366.0
2024-11-08 10:30:00,88.32,88.41,88.08,88.3,182548.0,86.1627,86.2505,85.9286,86.1432,182548.0
2024-11-08 11:00:00,88.31,88.47,88.02,88.04,142013.0,86.153,86.3091,85.8701,85.8896,142013.0
2024-11-08 11:30:00,88.06,88.11,87.88,88.07,89970.0,85.9091,85.9579,85.7335,85.9188,89970.0
2024-11-08 12:00:00,88.08,88.14,87.97,88.13,74512.0,85.9286,85.9871,85.8213,85.9774,74512.0
2024-11-08 12:30:00,88.12,88.37,88.11,88.35,77410.0,85.9676,86.2115,85.9579,86.192,77410.0
2024-11-08 13:00:00,88.35,88.5,88.28,88.45,65249.0,86.192,86.3383,86.1237,86.2896,65249.0
2024-11-08 13:30:00,88.47,88.51,88.37,88.46,82000.0,86.3091,86.3481,86.2115,86.2993,82000.0
2024-11-08 14:00:00,88.46,88.65,88.45,88.57,93382.0,86.2993,86.4847,86.2896,86.4066,93382.0
2024-11-08 14:30:00,88.57,88.79,88.57,88.75,78073.0,86.4066,86.6213,86.4066,86.5822,78073.0
2024-11-08 15:00:00,88.74,88.79,88.55,88.67,205428.0,86.5725,86.6213,86.3871,86.5042,205428.0
2024-11-08 15:30:00,88.68,88.72,88.52,88.64,518988.0,86.514,86.553,86.3579,86.4749,518988.0
2024-11-11 09:30:00,88.14,88.87,88.14,88.87,144366.0,85.9871,86.6993,85.9871,86.6993,144366.0
2024-11-11 10:00:00,88.87,88.94,88.58,88.69,112047.0,86.6993,86.7676,86.4164,86.5237,112047.0
2024-11-11 10:30:00,88.68,88.89,88.46,88.87,79391.0,86.514,86.7188,86.2993,86.6993,79391.0
2024-11-11 11:00:00,88.89,89.12,88.84,89.08,50121.0,86.7188,86.9432,86.67,86.9042,50121.0
2024-11-11 11:30:00,89.07,89.13,88.91,89.06,64796.0,86.8944,86.953,86.7383,86.8847,64796.0
2024-11-11 12:00:00,89.06,89.08,88.78,88.82,57858.0,86.8847,86.9042,86.6115,86.6505,57858.0
2024-11-11 12:30:00,88.82,88.85,88.45,88.53,97418.0,86.6505,86.6798,86.2896,86.3676,97418.0
2024-11-11 13:00:00,88.55,88.66,88.47,88.61,53668.0,86.3871,86.4944,86.3091,86.4457,53668.0
2024-11-11 13:30:00,88.6,88.62,88.4,88.43,61290.0,86.4359,86.4554,86.2408,86.2701,61290.0
2024-11-11 14:00:00,88.44,88.54,88.26,88.52,85811.0,86.2798,86.3774,86.1042,86.3579,85811.0
2024-11-11 14:30:00,88.53,88.65,88.5,88.61,65061.0,86.3676,86.4847,86.3383,86.4457,65061.0
2024-11-11 15:00:00,88.62,88.62,88.36,88.42,74062.0,86.4554,86.4554,86.2018,86.2603,74062.0
2024-11-11 15:30:00,88.41,88.47,88.23,88.35,296753.0,86.2505,86.3091,86.0749,86.192,296753.0
2024-11-12 09:30:00,88.4,88.63,87.85,87.9,106188.0,86.2408,86.4652,85.7042,85.753,106188.0
2024-11-12 10:00:00,87.88,88.02,87.65,88.02,140000.0,85.7335,85.8701,85.5091,85.8701,140000.0
2024-11-12 10:30:00,88.03,88.24,87.97,88.15,260695.0,85.8798,86.0847,85.8213,85.9969,260695.0
2024-11-12 11:00:00,88.18,88.32,88.06,88.13,55833.0,86.0262,86.1627,85.9091,85.9774,55833.0
2024-11-12 11:30:00,88.13,88.13,87.89,87.93,82423.0,85.9774,85.9774,85.7432,85.7823,82423.0
2024-11-12 12:00:00,87.93,87.95,87.83,87.87,69292.0,85.7823,85.8018,85.6847,85.7237,69292.0
2024-11-12 12:30:00,87.85,88.05,87.84,87.9,115884.0,85.7042,85.8993,85.6945,85.753,115884.0
2024-11-12 13:00:00,87.9,87.97,87.76,87.9,127820.0,85.753,85.8213,85.6164,85.753,127820.0
2024-11-12 13:30:00,87.89,88.25,87.77,88.19,73701.0,85.7432,86.0945,85.6262,86.0359,73701.0
2024-11-12 14:00:00,88.19,88.26,88.06,88.12,53029.0,86.0359,86.1042,85.9091,85.9676,53029.0
2024-11-12 14:30:00,88.13,88.23,88.07,88.19,53609.0,85.9774,86.0749,85.9188,86.0359,53609.0
2024-11-12 15:00:00,88.19,88.19,87.87,87.91,81695.0,86.0359,86.0359,85.7237,85.7628,81695.0
2024-11-12 15:30:00,87.9,88.06,87.6,87.72,442018.0,85.753,85.9091,85.4603,85.5774,442018.0
2024-11-13 09:30:00,88.23,88.23,87.46,87.78,98258.0,86.0749,86.0749,85.3237,85.6359,98258.0
2024-11-13 10:00:00,87.77,87.81,87.56,87.64,136410.0,85.6262,85.6652,85.4213,85.4994,136410.0
2024-11-13 10:30:00,87.62,87.68,87.5,87.56,81252.0,85.4798,85.5384,85.3628,85.4213,81252.0
2024-11-13 11:00:00,87.56,87.56,87.23,87.25,103559.0,85.4213,85.4213,85.0994,85.1189,103559.0
2024-11-13 11:30:00,87.24,87.45,87.14,87.36,60018.0,85.1091,85.314,85.0116,85.2262,60018.0
2024-11-13 12:00:00,87.36,87.4,87.04,87.07,99808.0,85.2262,85.2652,84.914,84.9433,99808.0
2024-11-13 12:30:00,87.06,87.14,87.02,87.1,146216.0,84.9335,85.0116,84.8945,84.9725,146216.0
2024-11-13 13:00:00,87.09,87.19,87.02,87.03,78381.0,84.9628,85.0603,84.8945,84.9043,78381.0
2024-11-13 13:30:00,87.03,87.08,86.78,86.82,113430.0,84.9043,84.953,84.6604,84.6994,113430.0
2024-11-13 14:00:00,86.81,87.11,86.8,87.03,102393.0,84.6896,84.9823,84.6799,84.9043,102393.0
2024-11-13 14:30:00,87.03,87.11,86.94,87.06,130874.0,84.9043,84.9823,84.8165,84.9335,130874.0
2024-11-13 15:00:00,87.05,87.44,87.04,87.39,120368.0,84.9238,85.3042,84.914,85.2555,120368.0
2024-11-13 15:30:00,87.38,87.61,87.36,87.51,484109.0,85.2457,85.4701,85.2262,85.3725,484109.0
2024-11-14 09:30:00,87.49,87.5,87.01,87.39,119542.0,85.353,85.3628,84.8847,85.2555,119542.0
2024-11-14 10:00:00,87.34,87.43,87.08,87.4,102021.0,85.2067,85.2945,84.953,85.2652,102021.0
2024-11-14 10:30:00,87.4,87.46,87.16,87.35,55451.0,85.2652,85.3237,85.0311,85.2164,55451.0
2024-11-14 11:00:00,87.34,87.4,87.25,87.39,84913.0,85.2067,85.2652,85.1189,85.2555,84913.0
2024-11-14 11:30:00,87.38,87.38,87.03,87.03,51934.0,85.2457,85.2457,84.9043,84.9043,51934.0
2024-11-14 12:00:00,87.03,87.11,86.95,86.98,83498.0,84.9043,84.9823,84.8262,84.8555,83498.0
2024-11-14 12:30:00,86.99,87.25,86.98,87.19,77693.0,84.8652,85.1189,84.8555,85.0603,77693.0
2024-11-14 13:00:00,87.19,87.41,87.19,87.37,67782.0,85.0603,85.275,85.0603,85.2359,67782.0
2024-11-14 13:30:00,87.37,87.39,87.21,87.22,65633.0,85.2359,85.2555,85.0799,85.0896,65633.0
2024-11-14 14:00:00,87.22,87.42,87.21,87.36,64041.0,85.0896,85.2847,85.0799,85.2262,64041.0
2024-11-14 14:30:00,87.35,87.38,87.23,87.31,103266.0,85.2164,85.2457,85.0994,85.1774,103266.0
2024-11-14 15:00:00,87.31,87.36,87.14,87.17,189002.0,85.1774,85.2262,85.0116,85.0408,189002.0
2024-11-14 15:30:00,87.17,87.18,86.61,86.77,532434.0,85.0408,85.0506,84.4945,84.6506,532434.0
2024-11-15 09:30:00,86.67,87.4,86.67,87.03,340247.0,84.553,85.2652,84.553,84.9043,340247.0
2024-11-15 10:00:00,86.91,87.18,86.8,87.07,287038.0,84.7872,85.0506,84.6799,84.9433,287038.0
2024-11-15 10:30:00,87.06,87.46,87.01,87.31,117684.0,84.9335,85.3237,84.8847,85.1774,117684.0
2024-11-15 11:00:00,87.3,87.76,87.3,87.55,231882.0,85.1677,85.6164,85.1677,85.4116,231882.0
2024-11-15 11:30:00,87.54,87.84,87.43,87.81,134129.0,85.4018,85.6945,85.2945,85.6652,134129.0
2024-11-15 12:00:00,87.8,87.91,87.54,87.58,73227.0,85.6554,85.7628,85.4018,85.4408,73227.0
2024-11-15 12:30:00,87.57,87.6,87.32,87.39,97977.0,85.4311,85.4603,85.1872,85.2555,97977.0
2024-11-15 13:00:00,87.4,87.63,87.27,87.48,121658.0,85.2652,85.4896,85.1384,85.3433,121658.0
2024-11-15 13:30:00,87.46,87.55,87.36,87.5,88883.0,85.3237,85.4116,85.2262,85.3628,88883.0
2024-11-15 14:00:00,87.5,87.65,87.36,87.42,117644.0,85.3628,85.5091,85.2262,85.2847,117644.0
2024-11-15 14:30:00,87.43,87.81,87.42,87.77,108643.0,85.2945,85.6652,85.2847,85.6262,108643.0
2024-11-15 15:00:00,87.75,87.78,87.54,87.55,100524.0,85.6067,85.6359,85.4018,85.4116,100524.0
2024-11-15 15:30:00,87.56,88.0,87.55,87.92,580350.0,85.4213,85.8506,85.4116,85.7725,580350.0
2024-11-18 09:30:00,87.0,87.78,86.84,87.76,328442.0,85.5691,86.3363,85.4117,86.3166,328442.0
2024-11-18 10:00:00,87.77,88.04,87.52,87.52,500785.0,86.3264,86.592,86.0805,86.0805,500785.0
2024-11-18 10:30:00,87.51,87.51,87.27,87.4,176683.0,86.0707,86.0707,85.8347,85.9625,176683.0
2024-11-18 11:00:00,87.38,87.83,87.32,87.74,197430.0,85.9429,86.3854,85.8838,86.2969,197430.0
2024-11-18 11:30:00,87.73,88.17,87.7,88.11,283412.0,86.2871,86.7199,86.2576,86.6608,283412.0
2024-11-18 12:00:00,88.1,88.15,87.99,88.13,90430.0,86.651,86.7002,86.5428,86.6805,90430.0
2024-11-18 12:30:00,88.13,88.14,88.03,88.08,76719.0,86.6805,86.6904,86.5822,86.6313,76719.0
2024-11-18 13:00:00,88.09,88.12,87.96,88.0,104585.0,86.6412,86.6707,86.5133,86.5527,104585.0
2024-11-18 13:30:00,87.98,88.04,87.93,87.99,121941.0,86.533,86.592,86.4838,86.5428,121941.0
2024-11-18 14:00:00,87.98,88.04,87.92,87.92,108794.0,86.533,86.592,86.474,86.474,108794.0
2024-11-18 14:30:00,87.91,88.0,87.91,88.0,93968.0,86.4641,86.5527,86.4641,86.5527,93968.0
2024-11-18 15:00:00,88.0,88.03,87.81,87.87,207491.0,86.5527,86.5822,86.3658,86.4248,207491.0
2024-11-18 15:30:00,87.87,88.06,87.82,88.05,646486.0,86.4248,86.6117,86.3756,86.6018,646486.0
2024-11-19 09:30:00,87.81,87.89,87.14,87.33,140650.0,86.3658,86.4445,85.7068,85.8937,140650.0
2024-11-19 10:00:00,87.32,87.5,87.21,87.49,235819.0,85.8838,86.0609,85.7756,86.051,235819.0
2024-11-19 10:30:00,87.5,87.65,87.43,87.64,118498.0,86.0609,86.2084,85.992,86.1986,118498.0
2024-11-19 11:00:00,87.65,87.9,87.52,87.85,115259.0,86.2084,86.4543,86.0805,86.4051,115259.0
2024-11-19 11:30:00,87.85,88.15,87.83,88.09,81957.0,86.4051,86.7002,86.3854,86.6412,81957.0
2024-11-19 12:00:00,88.09,88.14,87.91,87.94,55435.0,86.6412,86.6904,86.4641,86.4936,55435.0
2024-11-19 12:30:00,87.94,88.01,87.85,87.95,60549.0,86.4936,86.5625,86.4051,86.5035,60549.0
2024-11-19 13:00:00,87.95,87.95,87.84,87.88,44817.0,86.5035,86.5035,86.3953,86.4346,44817.0
2024-11-19 13:30:00,87.89,88.11,87.85,88.02,96240.0,86.4445,86.6608,86.4051,86.5723,96240.0
2024-11-19 14:00:00,88.02,88.21,87.98,88.11,80833.0,86.5723,86.7592,86.533,86.6608,80833.0
2024-11-19 14:30:00,88.11,88.12,87.91,87.98,70859.0,86.6608,86.6707,86.4641,86.533,70859.0
2024-11-19 15:00:00,87.97,88.01,87.91,88.01,115562.0,86.5231,86.5625,86.4641,86.5625,115562.0
2024-11-19 15:30:00,88.01,88.39,88.0,88.29,451468.0,86.5625,86.9362,86.5527,86.8379,451468.0
2024-11-20 09:30:00,88.1,88.41,87.86,88.17,95449.0,86.651,86.9559,86.415,86.7199,95449.0
2024-11-20 10:00:00,88.17,88.4,88.11,88.11,90588.0,86.7199,86.9461,86.6608,86.6608,90588.0
2024-11-20 10:30:00,88.15,88.17,87.86,87.91,45918.0,86.7002,86.7199,86.415,86.4641,45918.0
2024-11-20 11:00:00,87.91,88.06,87.88,87.99,44386.0,86.4641,86.6117,86.4346,86.5428,44386.0
2024-11-20 11:30:00,88.0,88.04,87.9,88.01,43307.0,86.5527,86.592,86.4543,86.5625,43307.0
2024-11-20 12:00:00,88.01,88.07,87.93,88.04,35771.0,86.5625,86.6215,86.4838,86.592,35771.0
2024-11-20 12:30:00,88.04,88.07,87.97,87.99,62354.0,86.592,86.6215,86.5231,86.5428,62354.0
2024-11-20 13:00:00,87.98,87.99,87.86,87.92,52440.0,86.533,86.5428,86.415,86.474,52440.0
2024-11-20 13:30:00,87.92,87.95,87.8,87.88,45985.0,86.474,86.5035,86.3559,86.4346,45985.0
2024-11-20 14:00:00,87.88,88.07,87.88,87.99,91317.0,86.4346,86.6215,86.4346,86.5428,91317.0
2024-11-20 14:30:00,88.0,88.07,87.96,88.0,66053.0,86.5527,86.6215,86.5133,86.5527,66053.0
2024-11-20 15:00:00,88.02,88.15,87.93,88.07,104152.0,86.5723,86.7002,86.4838,86.6215,104152.0
2024-11-20 15:30:00,88.07,88.13,87.84,87.95,293136.0,86.6215,86.6805,86.3953,86.5035,293136.0
2024-11-21 09:30:00,87.85,88.07,87.37,87.65,163131.0,86.4051,86.6215,85.933,86.2084,163131.0
2024-11-21 10:00:00,87.67,87.99,87.64,87.97,93693.0,86.2281,86.5428,86.1986,86.5231,93693.0
2024-11-21 10:30:00,87.95,88.08,87.75,87.97,170882.0,86.5035,86.6313,86.3068,86.5231,170882.0
2024-11-21 11:00:00,87.97,88.0,87.75,87.75,103761.0,86.5231,86.5527,86.3068,86.3068,103761.0
2024-11-21 11:30:00,87.77,88.03,87.75,88.02,98880.0,86.3264,86.5822,86.3068,86.5723,98880.0
2024-11-21 12:00:00,88.01,88.02,87.59,87.69,123040.0,86.5625,86.5723,86.1494,86.2478,123040.0
2024-11-21 12:30:00,87.67,87.76,87.54,87.7,88144.0,86.2281,86.3166,86.1002,86.2576,88144.0
2024-11-21 13:00:00,87.7,87.89,87.69,87.87,115950.0,86.2576,86.4445,86.2478,86.4248,115950.0
2024-11-21 13:30:00,87.87,87.89,87.69,87.73,89846.0,86.4248,86.4445,86.2478,86.2871,89846.0
2024-11-21 14:00:00,87.74,87.92,87.7,87.88,83980.0,86.2969,86.474,86.2576,86.4346,83980.0
2024-11-21 14:30:00,87.88,87.9,87.69,87.81,100129.0,86.4346,86.4543,86.2478,86.3658,100129.0
2024-11-21 15:00:00,87.8,88.06,87.73,87.98,147179.0,86.3559,86.6117,86.2871,86.533,147179.0
2024-11-21 15:30:00,87.99,88.41,87.93,88.13,904913.0,86.5428,86.9559,86.4838,86.6805,904913.0
2024-11-22 09:30:00,88.55,88.63,88.27,88.3,322109.0,87.0936,87.1723,86.8182,86.8477,322109.0
2024-11-22 10:00:00,88.32,88.36,88.01,88.02,150703.0,86.8674,86.9067,86.5625,86.5723,150703.0
2024-11-22 10:30:00,88.05,88.18,87.91,88.14,139761.0,86.6018,86.7297,86.4641,86.6904,139761.0
2024-11-22 11:00:00,88.13,88.2,87.96,88.15,113261.0,86.6805,86.7494,86.5133,86.7002,113261.0
2024-11-22 11:30:00,88.16,88.28,88.1,88.13,107341.0,86.71,86.828,86.651,86.6805,107341.0
2024-11-22 12:00:00,88.14,88.21,88.06,88.09,70151.0,86.6904,86.7592,86.6117,86.6412,70151.0
2024-11-22 12:30:00,88.07,88.26,88.04,88.24,51733.0,86.6215,86.8084,86.592,86.7887,51733.0
2024-11-22 13:00:00,88.24,88.26,88.1,88.17,52854.0,86.7887,86.8084,86.651,86.7199,52854.0
2024-11-22 13:30:00,88.17,88.24,88.08,88.22,71931.0,86.7199,86.7887,86.6313,86.769,71931.0
2024-11-22 14:00:00,88.21,88.25,88.0,88.09,63873.0,86.7592,86.7985,86.5527,86.6412,63873.0
2024-11-22 14:30:00,88.06,88.1,88.0,88.03,87963.0,86.6117,86.651,86.5527,86.5822,87963.0
2024-11-22 15:00:00,88.01,88.02,87.68,87.7,124922.0,86.5625,86.5723,86.2379,86.2576,124922.0
2024-11-22 15:30:00,87.71,87.91,87.58,87.6,397137.0,86.2674,86.4641,86.1396,86.1592,397137.0
2024-11-25 09:30:00,87.95,88.41,87.65,88.4,266118.0,86.5035,86.9559,86.2084,86.9461,266118.0
2024-11-25 10:00:00,88.42,88.44,88.03,88.13,138766.0,86.9657,86.9854,86.5822,86.6805,138766.0
2024-11-25 10:30:00,88.11,88.17,87.89,88.12,100225.0,86.6608,86.7199,86.4445,86.6707,100225.0
2024-11-25 11:00:00,88.09,88.09,87.62,87.62,68787.0,86.6412,86.6412,86.1789,86.1789,68787.0
2024-11-25 11:30:00,87.61,87.62,87.42,87.47,55406.0,86.1691,86.1789,85.9822,86.0314,55406.0
2024-11-25 12:00:00,87.47,87.78,87.47,87.61,45815.0,86.0314,86.3363,86.0314,86.1691,45815.0
2024-11-25 12:30:00,87.62,87.62,87.45,87.45,57860.0,86.1789,86.1789,86.0117,86.0117,57860.0
2024-11-25 13:00:00,87.45,87.6,87.45,87.52,58180.0,86.0117,86.1592,86.0117,86.0805,58180.0
2024-11-25 13:30:00,87.55,87.72,87.41,87.71,66566.0,86.1101,86.2773,85.9724,86.2674,66566.0
2024-11-25 14:00:00,87.7,87.78,87.58,87.59,99535.0,86.2576,86.3363,86.1396,86.1494,99535.0
2024-11-25 14:30:00,87.59,87.73,87.59,87.66,78009.0,86.1494,86.2871,86.1494,86.2182,78009.0
2024-11-25 15:00:00,87.67,87.78,87.64,87.75,113664.0,86.2281,86.3363,86.1986,86.3068,113664.0
2024-11-25 15:30:00,87.75,88.43,87.68,88.41,850489.0,86.3068,86.9756,86.2379,86.9559,850489.0
2024-11-26 09:30:00,88.53,88.59,88.14,88.35,163870.0,87.0739,87.133,86.6904,86.8969,163870.0
2024-11-26 10:00:00,88.33,88.48,88.22,88.45,100856.0,86.8772,87.0248,86.769,86.9953,100856.0
2024-11-26 10:30:00,88.44,88.53,88.23,88.45,63091.0,86.9854,87.0739,86.7789,86.9953,63091.0
2024-11-26 11:00:00,88.45,88.5,88.32,88.44,130630.0,86.9953,87.0444,86.8674,86.9854,130630.0
2024-11-26 11:30:00,88.46,88.62,88.46,88.54,138219.0,87.0051,87.1625,87.0051,87.0838,138219.0
2024-11-26 12:00:00,88.57,88.6,88.38,88.41,67692.0,87.1133,87.1428,86.9264,86.9559,67692.0
2024-11-26 12:30:00,88.41,88.48,88.37,88.44,46960.0,86.9559,87.0248,86.9166,86.9854,46960.0
2024-11-26 13:00:00,88.44,88.62,88.44,88.56,47466.0,86.9854,87.1625,86.9854,87.1034,47466.0
2024-11-26 13:30:00,88.56,88.66,88.51,88.65,73374.0,87.1034,87.2018,87.0543,87.192,73374.0
2024-11-26 14:00:00,88.64,88.78,88.6,88.72,98934.0,87.1821,87.3198,87.1428,87.2608,98934.0
2024-11-26 14:30:00,88.76,88.93,88.75,88.91,84392.0,87.3002,87.4674,87.2903,87.4477,84392.0
2024-11-26 15:00:00,88.91,89.09,88.9,89.07,87398.0,87.4477,87.6247,87.4379,87.6051,87398.0
2024-11-26 15:30:00,89.07,89.36,89.05,89.3,522875.0,87.6051,87.8903,87.5854,87.8313,522875.0
2024-11-27 09:30:00,89.68,89.82,89.34,89.66,190723.0,88.205,88.3427,87.8706,88.1854,190723.0
2024-11-27 10:00:00,89.65,90.04,89.63,89.91,176944.0,88.1755,88.5591,88.1558,88.4312,176944.0
2024-11-27 10:30:00,89.92,90.06,89.8,89.95,148035.0,88.4411,88.5788,88.323,88.4706,148035.0
2024-11-27 11:00:00,89.94,89.99,89.6,89.74,95957.0,88.4607,88.5099,88.1263,88.264,95957.0
2024-11-27 11:30:00,89.73,90.15,89.72,90.15,76575.0,88.2542,88.6673,88.2444,88.6673,76575.0
2024-11-27 12:00:00,90.14,90.24,89.95,90.18,128055.0,88.6575,88.7558,88.4706,88.6968,128055.0
2024-11-27 12:30:00,90.18,90.18,89.98,90.09,66163.0,88.6968,88.6968,88.5001,88.6083,66163.0
2024-11-27 13:00:00,90.09,90.1,89.93,89.95,50900.0,88.6083,88.6181,88.4509,88.4706,50900.0
2024-11-27 13:30:00,89.95,89.95,89.8,89.83,65219.0,88.4706,88.4706,88.323,88.3526,65219.0
2024-11-27 14:00:00,89.83,89.87,89.7,89.79,77186.0,88.3526,88.3919,88.2247,88.3132,77186.0
2024-11-27 14:30:00,89.79,89.88,89.73,89.88,61790.0,88.3132,88.4017,88.2542,88.4017,61790.0
2024-11-27 15:00:00,89.88,89.88,89.65,89.77,135702.0,88.4017,88.4017,88.1755,88.2935,135702.0
2024-11-27 15:30:00,89.78,89.79,89.64,89.75,468554.0,88.3034,88.3132,88.1657,88.2739,468554.0
2024-11-29 09:30:00,89.91,90.09,89.05,89.14,175480.0,88.4312,88.6083,87.5854,87.6739,175480.0
2024-11-29 10:00:00,89.15,89.32,89.09,89.16,94841.0,87.6837,87.8509,87.6247,87.6936,94841.0
2024-11-29 10:30:00,89.16,89.2,88.91,89.17,94160.0,87.6936,87.7329,87.4477,87.7034,94160.0
2024-11-29 11:00:00,89.17,89.31,89.07,89.23,125846.0,87.7034,87.8411,87.6051,87.7624,125846.0
2024-11-29 11:30:00,89.24,89.51,89.24,89.44,66489.0,87.7723,88.0378,87.7723,87.969,66489.0
2024-11-29 12:00:00,89.44,89.54,89.28,89.31,96512.0,87.969,88.0673,87.8116,87.8411,96512.0
2024-11-29 12:30:00,89.29,89.54,89.01,89.18,331769.0,87.8214,88.0673,87.546,87.7132,331769.0
2024-12-02 09:30:00,89.39,89.39,88.06,88.13,220152.0,87.9198,87.9198,86.6117,86.6805,220152.0
2024-12-02 10:00:00,88.09,88.14,87.75,88.01,162641.0,86.6412,86.6904,86.3068,86.5625,162641.0
2024-12-02 10:30:00,88.01,88.01,87.71,87.76,142272.0,86.5625,86.5625,86.2674,86.3166,142272.0
2024-12-02 11:00:00,87.74,88.24,87.68,88.09,147609.0,86.2969,86.7887,86.2379,86.6412,147609.0
2024-12-02 11:30:00,88.09,88.28,87.98,88.02,126813.0,86.6412,86.828,86.533,86.5723,126813.0
2024-12-02 12:00:00,88.03,88.06,87.73,87.87,60362.0,86.5822,86.6117,86.2871,86.4248,60362.0
2024-12-02 12:30:00,87.87,87.94,87.7,87.88,166533.0,86.4248,86.4936,86.2576,86.4346,166533.0
2024-12-02 13:00:00,87.9,87.92,87.81,87.86,49857.0,86.4543,86.474,86.3658,86.415,49857.0
2024-12-02 13:30:00,87.85,87.92,87.79,87.88,64865.0,86.4051,86.474,86.3461,86.4346,64865.0
2024-12-02 14:00:00,87.87,88.1,87.76,88.03,107927.0,86.4248,86.651,86.3166,86.5822,107927.0
2024-12-02 14:30:00,88.03,88.06,87.9,88.0,72209.0,86.5822,86.6117,86.4543,86.5527,72209.0
2024-12-02 15:00:00,88.01,88.03,87.83,87.83,106418.0,86.5625,86.5822,86.3854,86.3854,106418.0
2024-12-02 15:30:00,87.84,87.89,87.64,87.77,579885.0,86.3953,86.4445,86.1986,86.3264,579885.0
2024-12-03 09:30:00,88.27,88.5,87.57,87.57,256491.0,86.8182,87.0444,86.1297,86.1297,256491.0
2024-12-03 10:00:00,87.57,87.89,87.56,87.63,146980.0,86.1297,86.4445,86.1199,86.1887,146980.0
2024-12-03 10:30:00,87.61,87.75,87.57,87.57,76753.0,86.1691,86.3068,86.1297,86.1297,76753.0
2024-12-03 11:00:00,87.58,87.65,87.21,87.25,116115.0,86.1396,86.2084,85.7756,85.815,116115.0
2024-12-03 11:30:00,87.26,87.38,87.08,87.15,148130.0,85.8248,85.9429,85.6478,85.7166,148130.0
2024-12-03 12:00:00,87.16,87.16,86.99,87.1,121188.0,85.7265,85.7265,85.5593,85.6675,121188.0
2024-12-03 12:30:00,87.1,87.14,86.98,86.99,81301.0,85.6675,85.7068,85.5494,85.5593,81301.0
2024-12-03 13:00:00,86.97,87.12,86.95,87.06,75765.0,85.5396,85.6871,85.5199,85.6281,75765.0
2024-12-03 13:30:00,87.08,87.14,86.96,87.01,92248.0,85.6478,85.7068,85.5298,85.5789,92248.0
2024-12-03 14:00:00,87.01,87.06,86.63,86.69,292913.0,85.5789,85.6281,85.2052,85.2642,292913.0
2024-12-03 14:30:00,86.68,86.82,86.66,86.77,146144.0,85.2544,85.3921,85.2347,85.3429,146144.0
2024-12-03 15:00:00,86.76,86.82,86.61,86.68,207614.0,85.333,85.3921,85.1855,85.2544,207614.0
2024-12-03 15:30:00,86.67,86.8,86.24,86.27,778938.0,85.2445,85.3724,84.8216,84.8511,778938.0
2024-12-04 09:30:00,86.17,86.47,86.04,86.26,251756.0,84.7528,85.0478,84.6249,84.8413,251756.0
2024-12-04 10:00:00,86.24,86.28,86.05,86.2,179867.0,84.8216,84.8609,84.6347,84.7823,179867.0
2024-12-04 10:30:00,86.2,86.22,86.02,86.14,152081.0,84.7823,84.8019,84.6052,84.7232,152081.0
2024-12-04 11:00:00,86.16,86.41,86.11,86.2,121744.0,84.7429,84.9888,84.6937,84.7823,121744.0
2024-12-04 11:30:00,86.2,86.3,86.02,86.03,77925.0,84.7823,84.8806,84.6052,84.6151,77925.0
2024-12-04 12:00:00,86.03,86.04,85.87,85.89,97829.0,84.6151,84.6249,84.4577,84.4774,97829.0
2024-12-04 12:30:00,85.89,86.02,85.89,85.93,91237.0,84.4774,84.6052,84.4774,84.5167,91237.0
2024-12-04 13:00:00,85.94,85.95,85.74,85.76,118847.0,84.5265,84.5364,84.3298,84.3495,118847.0
2024-12-04 13:30:00,85.75,85.78,85.63,85.7,106624.0,84.3397,84.3692,84.2216,84.2905,106624.0
2024-12-04 14:00:00,85.68,85.89,85.66,85.74,117319.0,84.2708,84.4774,84.2511,84.3298,117319.0
2024-12-04 14:30:00,85.75,85.79,85.66,85.69,84386.0,84.3397,84.379,84.2511,84.2806,84386.0
2024-12-04 15:00:00,85.69,85.78,85.55,85.55,144013.0,84.2806,84.3692,84.1429,84.1429,144013.0
2024-12-04 15:30:00,85.55,85.87,85.5,85.84,495296.0,84.1429,84.4577,84.0938,84.4282,495296.0
2024-12-05 09:30:00,85.9,86.37,85.89,86.32,155879.0,84.4872,84.9495,84.4774,84.9003,155879.0
2024-12-05 10:00:00,86.31,86.65,86.15,86.35,180304.0,84.8904,85.2249,84.7331,84.9298,180304.0
2024-12-05 10:30:00,86.36,86.49,86.16,86.26,157612.0,84.9396,85.0675,84.7429,84.8413,157612.0
2024-12-05 11:00:00,86.28,86.37,86.12,86.33,102116.0,84.8609,84.9495,84.7036,84.9101,102116.0
2024-12-05 11:30:00,86.34,86.42,86.3,86.35,73087.0,84.92,84.9986,84.8806,84.9298,73087.0
2024-12-05 12:00:00,86.35,86.4,86.21,86.29,60064.0,84.9298,84.979,84.7921,84.8708,60064.0
2024-12-05 12:30:00,86.28,86.46,86.27,86.41,82476.0,84.8609,85.038,84.8511,84.9888,82476.0
2024-12-05 13:00:00,86.39,86.51,86.31,86.42,113517.0,84.9691,85.0872,84.8904,84.9986,113517.0
2024-12-05 13:30:00,86.43,86.55,86.43,86.5,82676.0,85.0085,85.1265,85.0085,85.0773,82676.0
2024-12-05 14:00:00,86.5,86.51,86.22,86.3,75195.0,85.0773,85.0872,84.8019,84.8806,75195.0
2024-12-05 14:30:00,86.29,86.39,86.27,86.31,75106.0,84.8708,84.9691,84.8511,84.8904,75106.0
2024-12-05 15:00:00,86.3,86.41,86.27,86.38,93017.0,84.8806,84.9888,84.8511,84.9593,93017.0
2024-12-05 15:30:00,86.39,86.51,86.16,86.22,367556.0,84.9691,85.0872,84.7429,84.8019,367556.0
2024-12-06 09:30:00,86.12,86.44,85.38,85.57,260857.0,84.7036,85.0183,83.9757,84.1626,260857.0
2024-12-06 10:00:00,85.54,85.54,84.88,85.03,218324.0,84.1331,84.1331,83.484,83.6315,218324.0
2024-12-06 10:30:00,85.0,85.05,84.84,84.95,186545.0,83.602,83.6512,83.4446,83.5528,186545.0
2024-12-06 11:00:00,84.94,85.2,84.87,85.02,166686.0,83.543,83.7987,83.4741,83.6217,166686.0
2024-12-06 11:30:00,85.0,85.02,84.83,84.86,135239.0,83.602,83.6217,83.4348,83.4643,135239.0
2024-12-06 12:00:00,84.85,84.85,84.65,84.7,143781.0,83.4545,83.4545,83.2578,83.3069,143781.0
2024-12-06 12:30:00,84.69,84.71,84.5,84.61,150517.0,83.2971,83.3168,83.1102,83.2184,150517.0
2024-12-06 13:00:00,84.59,84.76,84.52,84.62,110626.0,83.1987,83.3659,83.1299,83.2282,110626.0
2024-12-06 13:30:00,84.62,84.75,84.59,84.69,99317.0,83.2282,83.3561,83.1987,83.2971,99317.0
2024-12-06 14:00:00,84.68,84.75,84.51,84.61,107353.0,83.2873,83.3561,83.1201,83.2184,107353.0
2024-12-06 14:30:00,84.61,84.66,84.55,84.6,81746.0,83.2184,83.2676,83.1594,83.2086,81746.0
2024-12-06 15:00:00,84.58,84.68,84.54,84.58,94361.0,83.1889,83.2873,83.1496,83.1889,94361.0
2024-12-06 15:30:00,84.57,84.9,84.51,84.78,678349.0,83.1791,83.5036,83.1201,83.3856,678349.0
2024-12-09 09:30:00,84.9,85.2,84.03,84.34,230470.0,83.5036,83.7987,82.6479,82.9529,230470.0
2024-12-09 10:00:00,84.35,84.42,83.85,84.3,169698.0,82.9627,83.0315,82.4709,82.9135,169698.0
2024-12-09 10:30:00,84.3,84.41,84.13,84.39,101943.0,82.9135,83.0217,82.7463,83.002,101943.0
2024-12-09 11:00:00,84.38,84.71,84.29,84.41,105913.0,82.9922,83.3168,82.9037,83.0217,105913.0
2024-12-09 11:30:00,84.44,84.53,84.34,84.44,69535.0,83.0512,83.1397,82.9529,83.0512,69535.0
2024-12-09 12:00:00,84.45,84.58,84.28,84.55,65294.0,83.061,83.1889,82.8938,83.1594,65294.0
2024-12-09 12:30:00,84.56,84.6,84.46,84.53,49462.0,83.1692,83.2086,83.0709,83.1397,49462.0
2024-12-09 13:00:00,84.49,84.62,84.46,84.51,47893.0,83.1004,83.2282,83.0709,83.1201,47893.0
2024-12-09 13:30:00,84.51,84.61,84.48,84.53,78566.0,83.1201,83.2184,83.0905,83.1397,78566.0
2024-12-09 14:00:00,84.54,84.71,84.45,84.71,142882.0,83.1496,83.3168,83.061,83.3168,142882.0
2024-12-09 14:30:00,84.7,84.89,84.63,84.84,65641.0,83.3069,83.4938,83.2381,83.4446,65641.0
2024-12-09 15:00:00,84.85,84.9,84.59,84.76,147290.0,83.4545,83.5036,83.1987,83.3659,147290.0
2024-12-09 15:30:00,84.74,84.79,84.17,84.33,622844.0,83.3463,83.3954,82.7856,82.943,622844.0
2024-12-10 09:30:00,84.11,84.17,83.24,83.67,306652.0,82.7266,82.7856,81.8709,82.2939,306652.0
2024-12-10 10:00:00,83.69,83.95,83.64,83.95,117340.0,82.3135,82.5693,82.2644,82.5693,117340.0
2024-12-10 10:30:00,83.94,84.25,83.87,84.2,93893.0,82.5594,82.8643,82.4906,82.8152,93893.0
2024-12-10 11:00:00,84.2,84.31,83.94,84.09,128054.0,82.8152,82.9233,82.5594,82.707,128054.0
2024-12-10 11:30:00,84.05,84.36,84.04,84.15,54445.0,82.6676,82.9725,82.6578,82.766,54445.0
2024-12-10 12:00:00,84.15,84.27,84.02,84.12,69021.0,82.766,82.884,82.6381,82.7365,69021.0
2024-12-10 12:30:00,84.12,84.18,83.93,84.13,72648.0,82.7365,82.7955,82.5496,82.7463,72648.0
2024-12-10 13:00:00,84.11,84.22,84.06,84.15,57607.0,82.7266,82.8348,82.6775,82.766,57607.0
2024-12-10 13:30:00,84.14,84.27,84.07,84.23,116946.0,82.7561,82.884,82.6873,82.8447,116946.0
2024-12-10 14:00:00,84.23,84.45,84.21,84.41,70298.0,82.8447,83.061,82.825,83.0217,70298.0
2024-12-10 14:30:00,84.42,84.61,84.42,84.54,54154.0,83.0315,83.2184,83.0315,83.1496,54154.0
2024-12-10 15:00:00,84.54,84.66,84.45,84.59,133745.0,83.1496,83.2676,83.061,83.1987,133745.0
2024-12-10 15:30:00,84.59,84.68,84.23,84.43,346828.0,83.1987,83.2873,82.8447,83.0414,346828.0
2024-12-11 09:30:00,84.16,84.36,83.88,83.91,197290.0,82.7758,82.9725,82.5004,82.5299,197290.0
2024-12-11 10:00:00,83.96,84.02,83.76,83.99,179097.0,82.5791,82.6381,82.3824,82.6086,179097.0
2024-12-11 10:30:00,83.97,84.01,83.68,83.91,47291.0,82.5889,82.6283,82.3037,82.5299,47291.0
2024-12-11 11:00:00,83.9,83.9,83.62,83.67,43417.0,82.5201,82.5201,82.2447,82.2939,43417.0
2024-12-11 11:30:00,83.69,83.86,83.55,83.75,99094.0,82.3135,82.4807,82.1758,82.3726,99094.0
2024-12-11 12:00:00,83.73,83.73,83.57,83.57,54961.0,82.3529,82.3529,82.1955,82.1955,54961.0
2024-12-11 12:30:00,83.59,83.62,83.37,83.4,64743.0,82.2152,82.2447,81.9988,82.0283,64743.0
2024-12-11 13:00:00,83.38,83.47,83.29,83.38,82270.0,82.0086,82.0972,81.9201,82.0086,82270.0
2024-12-11 13:30:00,83.38,83.44,83.32,83.37,53385.0,82.0086,82.0677,81.9496,81.9988,53385.0
2024-12-11 14:00:00,83.35,83.42,83.32,83.37,51071.0,81.9791,82.048,81.9496,81.9988,51071.0
2024-12-11 14:30:00,83.36,83.41,83.22,83.34,79883.0,81.989,82.0381,81.8513,81.9693,79883.0
2024-12-11 15:00:00,83.34,83.37,83.0,83.05,106260.0,81.9693,81.9988,81.6349,81.6841,106260.0
2024-12-11 15:30:00,83.06,83.35,83.0,83.28,390418.0,81.6939,81.9791,81.6349,81.9103,390418.0
2024-12-12 09:30:00,83.57,83.8,83.38,83.79,110304.0,82.1955,82.4217,82.0086,82.4119,110304.0
2024-12-12 10:00:00,83.77,83.88,83.56,83.86,124880.0,82.3922,82.5004,82.1857,82.4807,124880.0
2024-12-12 10:30:00,83.83,84.08,83.82,84.04,63279.0,82.4512,82.6971,82.4414,82.6578,63279.0
2024-12-12 11:00:00,84.04,84.09,83.91,83.98,67076.0,82.6578,82.707,82.5299,82.5988,67076.0
2024-12-12 11:30:00,83.96,84.17,83.85,83.87,133535.0,82.5791,82.7856,82.4709,82.4906,133535.0
2024-12-12 12:00:00,83.85,83.88,83.47,83.53,107406.0,82.4709,82.5004,82.0972,82.1562,107406.0
2024-12-12 12:30:00,83.54,83.64,83.49,83.61,78693.0,82.166,82.2644,82.1168,82.2349,78693.0
2024-12-12 13:00:00,83.63,83.71,83.57,83.57,77893.0,82.2545,82.3332,82.1955,82.1955,77893.0
2024-12-12 13:30:00,83.58,83.58,83.39,83.45,70695.0,82.2054,82.2054,82.0185,82.0775,70695.0
2024-12-12 14:00:00,83.44,83.51,83.31,83.33,73354.0,82.0677,82.1365,81.9398,81.9595,73354.0
2024-12-12 14:30:00,83.32,83.4,83.24,83.26,62870.0,81.9496,82.0283,81.8709,81.8906,62870.0
2024-12-12 15:00:00,83.26,83.46,83.18,83.28,120319.0,81.8906,82.0873,81.8119,81.9103,120319.0
2024-12-12 15:30:00,83.29,83.43,83.26,83.37,374415.0,81.9201,82.0578,81.8906,81.9988,374415.0
2024-12-13 09:30:00,83.27,83.37,82.8,82.8,110515.0,81.9004,81.9988,81.4382,81.4382,110515.0
2024-12-13 10:00:00,82.83,83.05,82.71,83.01,85680.0,81.4677,81.6841,81.3497,81.6447,85680.0
2024-12-13 10:30:00,83.01,83.22,82.91,83.21,69221.0,81.6447,81.8513,81.5464,81.8414,69221.0
2024-12-13 11:00:00,83.22,83.37,83.16,83.3,67189.0,81.8513,81.9988,81.7923,81.93,67189.0
2024-12-13 11:30:00,83.28,83.39,83.14,83.34,52845.0,81.9103,82.0185,81.7726,81.9693,52845.0
2024-12-13 12:00:00,83.34,83.35,83.1,83.15,60248.0,81.9693,81.9791,81.7332,81.7824,60248.0
2024-12-13 12:30:00,83.14,83.16,83.01,83.08,52130.0,81.7726,81.7923,81.6447,81.7136,52130.0
2024-12-13 13:00:00,83.08,83.2,83.0,83.19,70319.0,81.7136,81.8316,81.6349,81.8218,70319.0
2024-12-13 13:30:00,83.2,83.29,83.03,83.05,61878.0,81.8316,81.9201,81.6644,81.6841,61878.0
2024-12-13 14:00:00,83.07,83.24,83.04,83.07,55037.0,81.7037,81.8709,81.6742,81.7037,55037.0
2024-12-13 14:30:00,83.06,83.17,83.06,83.09,52103.0,81.6939,81.8021,81.6939,81.7234,52103.0
2024-12-13 15:00:00,83.1,83.18,83.06,83.07,78157.0,81.7332,81.8119,81.6939,81.7037,78157.0
2024-12-13 15:30:00,83.07,83.28,83.01,83.17,337561.0,81.7037,81.9103,81.6447,81.8021,337561.0
2024-12-16 09:30:00,83.16,83.34,82.71,82.8,201384.0,81.7923,81.9693,81.3497,81.4382,201384.0
2024-12-16 10:00:00,82.79,83.07,82.72,83.0,164641.0,81.4283,81.7037,81.3595,81.6349,164641.0
2024-12-16 10:30:00,83.0,83.03,82.78,82.93,99123.0,81.6349,81.6644,81.4185,81.566,99123.0
2024-12-16 11:00:00,82.95,82.97,82.71,82.8,137226.0,81.5857,81.6054,81.3497,81.4382,137226.0
2024-12-16 11:30:00,82.8,82.97,82.78,82.94,126718.0,81.4382,81.6054,81.4185,81.5759,126718.0
2024-12-16 12:00:00,82.94,83.01,82.81,82.87,119550.0,81.5759,81.6447,81.448,81.507,119550.0
2024-12-16 12:30:00,82.87,82.87,82.65,82.66,109673.0,81.507,81.507,81.2906,81.3005,109673.0
2024-12-16 13:00:00,82.65,82.73,82.53,82.72,111533.0,81.2906,81.3693,81.1726,81.3595,111533.0
2024-12-16 13:30:00,82.73,82.77,82.65,82.7,70139.0,81.3693,81.4087,81.2906,81.3398,70139.0
2024-12-16 14:00:00,82.7,82.71,82.38,82.39,134475.0,81.3398,81.3497,81.0251,81.0349,134475.0
2024-12-16 14:30:00,82.39,82.43,82.29,82.36,115631.0,81.0349,81.0743,80.9366,81.0054,115631.0
2024-12-16 15:00:00,82.35,82.35,81.98,82.05,281224.0,80.9956,80.9956,80.6317,80.7005,281224.0
2024-12-16 15:30:00,82.05,82.11,81.81,81.9,881619.0,80.7005,80.7595,80.4645,80.553,881619.0
2024-12-17 09:30:00,81.55,82.31,81.38,82.31,298869.0,80.2087,80.9562,80.0415,80.9562,298869.0
2024-12-17 10:00:00,82.34,82.75,82.08,82.74,141509.0,80.9857,81.389,80.73,81.3792,141509.0
2024-12-17 10:30:00,82.71,83.19,82.61,83.11,204398.0,81.3497,81.8218,81.2513,81.7431,204398.0
2024-12-17 11:00:00,83.1,83.18,82.95,82.99,199455.0,81.7332,81.8119,81.5857,81.6251,199455.0
2024-12-17 11:30:00,82.98,83.25,82.78,83.23,216972.0,81.6152,81.8808,81.4185,81.8611,216972.0
2024-12-17 12:00:00,83.21,83.27,83.0,83.01,128886.0,81.8414,81.9004,81.6349,81.6447,128886.0
2024-12-17 12:30:00,83.04,83.17,83.01,83.08,85967.0,81.6742,81.8021,81.6447,81.7136,85967.0
2024-12-17 13:00:00,83.08,83.18,82.9,83.02,111369.0,81.7136,81.8119,81.5365,81.6546,111369.0
2024-12-17 13:30:00,83.02,83.14,82.92,82.94,103482.0,81.6546,81.7726,81.5562,81.5759,103482.0
2024-12-17 14:00:00,82.95,83.05,82.8,82.82,83542.0,81.5857,81.6841,81.4382,81.4578,83542.0
2024-12-17 14:30:00,82.83,83.01,82.81,82.92,122338.0,81.4677,81.6447,81.448,81.5562,122338.0
2024-12-17 15:00:00,82.92,83.15,82.83,83.01,190896.0,81.5562,81.7824,81.4677,81.6447,190896.0
2024-12-17 15:30:00,83.0,83.36,82.95,83.3,580511.0,81.6349,81.989,81.5857,81.93,580511.0
2024-12-18 09:30:00,82.89,83.2,82.63,82.98,127497.0,81.5267,81.8316,81.271,81.6152,127497.0
2024-12-18 10:00:00,82.98,83.08,82.83,82.96,130887.0,81.6152,81.7136,81.4677,81.5955,130887.0
2024-12-18 10:30:00,82.95,83.14,82.94,83.02,103454.0,81.5857,81.7726,81.5759,81.6546,103454.0
2024-12-18 11:00:00,83.04,83.07,82.74,82.8,88670.0,81.6742,81.7037,81.3792,81.4382,88670.0
2024-12-18 11:30:00,82.8,82.98,82.79,82.92,47712.0,81.4382,81.6152,81.4283,81.5562,47712.0
2024-12-18 12:00:00,82.92,82.92,82.74,82.76,55967.0,81.5562,81.5562,81.3792,81.3988,55967.0
2024-12-18 12:30:00,82.76,82.8,82.64,82.78,45821.0,81.3988,81.4382,81.2808,81.4185,45821.0
2024-12-18 13:00:00,82.76,82.77,82.64,82.73,63456.0,81.3988,81.4087,81.2808,81.3693,63456.0
2024-12-18 13:30:00,82.73,82.89,82.69,82.79,46909.0,81.3693,81.5267,81.33,81.4283,46909.0
2024-12-18 14:00:00,82.76,82.76,82.06,82.17,147310.0,81.3988,81.3988,80.7103,80.8185,147310.0
2024-12-18 14:30:00,82.15,82.18,81.78,81.9,188858.0,80.7989,80.8284,80.435,80.553,188858.0
2024-12-18 15:00:00,81.91,82.52,81.88,82.42,183785.0,80.5628,81.1628,80.5333,81.0644,183785.0
2024-12-18 15:30:00,82.41,82.55,81.45,81.47,601171.0,81.0546,81.1923,80.1104,80.1301,601171.0
2024-12-19 09:30:00,81.5,82.25,81.38,81.91,167491.0,80.1596,80.8972,80.0415,80.5628,167491.0
2024-12-19 10:00:00,81.89,82.15,81.71,82.09,110123.0,80.5431,80.7989,80.3661,80.7399,110123.0
2024-12-19 10:30:00,82.1,82.45,82.03,82.32,111412.0,80.7497,81.0939,80.6808,80.9661,111412.0
2024-12-19 11:00:00,82.31,82.46,82.14,82.42,92602.0,80.9562,81.1038,80.789,81.0644,92602.0
2024-12-19 11:30:00,82.43,82.43,82.07,82.18,228080.0,81.0743,81.0743,80.7202,80.8284,228080.0
2024-12-19 12:00:00,82.18,82.56,82.17,82.56,74644.0,80.8284,81.2021,80.8185,81.2021,74644.0
2024-12-19 12:30:00,82.56,82.67,82.41,82.63,73487.0,81.2021,81.3103,81.0546,81.271,73487.0
2024-12-19 13:00:00,82.63,82.79,82.55,82.77,69683.0,81.271,81.4283,81.1923,81.4087,69683.0
2024-12-19 13:30:00,82.76,82.76,82.58,82.61,102840.0,81.3988,81.3988,81.2218,81.2513,102840.0
2024-12-19 14:00:00,82.6,82.64,82.28,82.32,109081.0,81.2415,81.2808,80.9267,80.9661,109081.0
2024-12-19 14:30:00,82.32,82.35,82.1,82.15,134039.0,80.9661,80.9956,80.7497,80.7989,134039.0
2024-12-19 15:00:00,82.14,82.29,82.1,82.19,114185.0,80.789,80.9366,80.7497,80.8382,114185.0
2024-12-19 15:30:00,82.2,82.4,81.71,81.77,451653.0,80.848,81.0448,80.3661,80.4251,451653.0
2024-12-20 09:30:00,81.75,82.15,81.4,82.07,1265472.0,80.4054,80.7989,80.0612,80.7202,1265472.0
2024-12-20 10:00:00,82.1,82.24,81.87,82.24,80219.0,80.7497,80.8874,80.5235,80.8874,80219.0
2024-12-20 10:30:00,82.22,82.3,82.09,82.14,111847.0,80.8677,80.9464,80.7399,80.789,111847.0
2024-12-20 11:00:00,82.13,82.65,82.08,82.63,64506.0,80.7792,81.2906,80.73,81.271,64506.0
2024-12-20 11:30:00,82.64,82.93,82.55,82.91,113210.0,81.2808,81.566,81.1923,81.5464,113210.0
2024-12-20 12:00:00,82.89,82.89,82.69,82.81,50379.0,81.5267,81.5267,81.33,81.448,50379.0
2024-12-20 12:30:00,82.78,82.86,82.58,82.79,66581.0,81.4185,81.4972,81.2218,81.4283,66581.0
2024-12-20 13:00:00,82.77,82.92,82.62,82.82,78386.0,81.4087,81.5562,81.2611,81.4578,78386.0
2024-12-20 13:30:00,82.83,82.95,82.69,82.76,94318.0,81.4677,81.5857,81.33,81.3988,94318.0
2024-12-20 14:00:00,82.72,82.92,82.72,82.9,95310.0,81.3595,81.5562,81.3595,81.5365,95310.0
2024-12-20 14:30:00,82.9,82.96,82.67,82.75,101797.0,81.5365,81.5955,81.3103,81.389,101797.0
2024-12-20 15:00:00,82.75,83.01,82.71,82.86,140312.0,81.389,81.6447,81.3497,81.4972,140312.0
2024-12-20 15:30:00,82.86,83.1,82.75,82.88,540828.0,81.4972,81.7332,81.389,81.5169,540828.0
2024-12-23 09:30:00,82.85,82.94,82.07,82.1,118549.0,81.4874,81.5759,80.7202,80.7497,118549.0
2024-12-23 10:00:00,82.07,82.63,81.96,82.57,117203.0,80.7202,81.271,80.612,81.212,117203.0
2024-12-23 10:30:00,82.59,82.59,82.38,82.47,52601.0,81.2316,81.2316,81.0251,81.1136,52601.0
2024-12-23 11:00:00,82.45,82.67,82.4,82.62,58354.0,81.0939,81.3103,81.0448,81.2611,58354.0
2024-12-23 11:30:00,82.62,82.68,82.52,82.66,41555.0,81.2611,81.3202,81.1628,81.3005,41555.0
2024-12-23 12:00:00,82.67,82.76,82.64,82.76,40321.0,81.3103,81.3988,81.2808,81.3988,40321.0
2024-12-23 12:30:00,82.76,82.86,82.65,82.65,44887.0,81.3988,81.4972,81.2906,81.2906,44887.0
2024-12-23 13:00:00,82.66,82.81,82.63,82.8,45379.0,81.3005,81.448,81.271,81.4382,45379.0
2024-12-23 13:30:00,82.8,82.89,82.63,82.87,86604.0,81.4382,81.5267,81.271,81.507,86604.0
2024-12-23 14:00:00,82.87,82.9,82.64,82.65,98804.0,81.507,81.5365,81.2808,81.2906,98804.0
2024-12-23 14:30:00,82.64,82.67,82.42,82.58,64100.0,81.2808,81.3103,81.0644,81.2218,64100.0
2024-12-23 15:00:00,82.59,82.77,82.58,82.69,90251.0,81.2316,81.4087,81.2218,81.33,90251.0
2024-12-23 15:30:00,82.69,83.1,82.68,83.02,289517.0,81.33,81.7332,81.3202,81.6546,289517.0
2024-12-24 09:30:00,83.06,83.17,82.84,82.9,72893.0,81.6939,81.8021,81.4775,81.5365,72893.0
2024-12-24 10:00:00,82.93,83.07,82.84,82.87,61779.0,81.566,81.7037,81.4775,81.507,61779.0
2024-12-24 10:30:00,82.86,83.14,82.82,82.97,86575.0,81.4972,81.7726,81.4578,81.6054,86575.0
2024-12-24 11:00:00,82.97,83.04,82.8,82.92,54846.0,81.6054,81.6742,81.4382,81.5562,54846.0
2024-12-24 11:30:00,82.91,82.94,82.71,82.71,56993.0,81.5464,81.5759,81.3497,81.3497,56993.0
2024-12-24 12:00:00,82.72,82.9,82.72,82.88,71113.0,81.3595,81.5365,81.3595,81.5169,71113.0
2024-12-24 12:30:00,82.87,83.16,82.72,83.07,171353.0,81.507,81.7923,81.3595,81.7037,171353.0
2024-12-26 09:30:00,82.71,83.09,82.66,83.07,69781.0,81.3497,81.7234,81.3005,81.7037,69781.0
2024-12-26 10:00:00,83.06,83.18,82.87,83.0,82445.0,81.6939,81.8119,81.507,81.6349,82445.0
2024-12-26 10:30:00,83.0,83.0,82.75,82.92,50184.0,81.6349,81.6349,81.389,81.5562,50184.0
2024-12-26 11:00:00,82.93,83.07,82.93,83.06,42323.0,81.566,81.7037,81.566,81.6939,42323.0
2024-12-26 11:30:00,83.05,83.16,83.01,83.01,45756.0,81.6841,81.7923,81.6447,81.6447,45756.0
2024-12-26 12:00:00,83.02,83.14,83.02,83.03,38511.0,81.6546,81.7726,81.6546,81.6644,38511.0
2024-12-26 12:30:00,83.01,83.05,82.87,82.9,52344.0,81.6447,81.6841,81.507,81.5365,52344.0
2024-12-26 13:00:00,82.9,83.01,82.88,82.96,48248.0,81.5365,81.6447,81.5169,81.5955,48248.0
2024-12-26 13:30:00,82.94,83.0,82.83,82.91,46143.0,81.5759,81.6349,81.4677,81.5464,46143.0
2024-12-26 14:00:00,82.91,82.93,82.67,82.68,61604.0,81.5464,81.566,81.3103,81.3202,61604.0
2024-12-26 14:30:00,82.68,82.78,82.67,82.69,51236.0,81.3202,81.4185,81.3103,81.33,51236.0
2024-12-26 15:00:00,82.69,82.73,82.63,82.67,53671.0,81.33,81.3693,81.271,81.3103,53671.0
2024-12-26 15:30:00,82.67,82.92,82.5,82.84,246417.0,81.3103,81.5562,81.1431,81.4775,246417.0
2024-12-27 09:30:00,82.32,83.18,82.26,83.15,73015.0,80.9661,81.8119,80.9071,81.7824,73015.0
2024-12-27 10:00:00,83.17,83.25,82.86,82.91,92870.0,81.8021,81.8808,81.4972,81.5464,92870.0
2024-12-27 10:30:00,82.92,83.09,82.9,82.95,72791.0,81.5562,81.7234,81.5365,81.5857,72791.0
2024-12-27 11:00:00,82.95,83.23,82.92,83.17,141045.0,81.5857,81.8611,81.5562,81.8021,141045.0
2024-12-27 11:30:00,83.16,83.27,82.96,82.98,62434.0,81.7923,81.9004,81.5955,81.6152,62434.0
2024-12-27 12:00:00,82.98,83.01,82.89,82.99,86929.0,81.6152,81.6447,81.5267,81.6251,86929.0
2024-12-27 12:30:00,82.99,83.03,82.81,82.89,86143.0,81.6251,81.6644,81.448,81.5267,86143.0
2024-12-27 13:00:00,82.89,83.06,82.89,83.05,71298.0,81.5267,81.6939,81.5267,81.6841,71298.0
2024-12-27 13:30:00,83.03,83.07,82.93,83.02,81230.0,81.6644,81.7037,81.566,81.6546,81230.0
2024-12-27 14:00:00,83.01,83.22,82.97,83.19,65318.0,81.6447,81.8513,81.6054,81.8218,65318.0
2024-12-27 14:30:00,83.19,83.32,83.14,83.27,54158.0,81.8218,81.9496,81.7726,81.9004,54158.0
2024-12-27 15:00:00,83.27,83.28,82.95,83.0,89917.0,81.9004,81.9103,81.5857,81.6349,89917.0
2024-12-27 15:30:00,83.01,83.25,82.83,83.17,352080.0,81.6447,81.8808,81.4677,81.8021,352080.0
2024-12-30 09:30:00,82.79,82.96,82.32,82.52,130043.0,81.4283,81.5955,80.9661,81.1628,130043.0
2024-12-30 10:00:00,82.55,82.57,82.24,82.24,110619.0,81.1923,81.212,80.8874,80.8874,110619.0
2024-12-30 10:30:00,82.26,82.36,82.04,82.12,86763.0,80.9071,81.0054,80.6907,80.7694,86763.0
2024-12-30 11:00:00,82.12,82.21,82.03,82.16,87722.0,80.7694,80.8579,80.6808,80.8087,87722.0
2024-12-30 11:30:00,82.15,82.31,82.08,82.08,121513.0,80.7989,80.9562,80.73,80.73,121513.0
2024-12-30 12:00:00,82.08,82.36,82.07,82.32,65524.0,80.73,81.0054,80.7202,80.9661,65524.0
2024-12-30 12:30:00,82.31,82.37,82.18,82.26,57053.0,80.9562,81.0153,80.8284,80.9071,57053.0
2024-12-30 13:00:00,82.24,82.51,82.16,82.32,58372.0,80.8874,81.1529,80.8087,80.9661,58372.0
2024-12-30 13:30:00,82.3,82.43,82.28,82.34,54359.0,80.9464,81.0743,80.9267,80.9857,54359.0
2024-12-30 14:00:00,82.33,82.35,82.15,82.25,77342.0,80.9759,80.9956,80.7989,80.8972,77342.0
2024-12-30 14:30:00,82.25,82.35,82.23,82.31,93939.0,80.8972,80.9956,80.8776,80.9562,93939.0
2024-12-30 15:00:00,82.3,82.51,82.18,82.41,73225.0,80.9464,81.1529,80.8284,81.0546,73225.0
2024-12-30 15:30:00,82.42,82.54,82.29,82.35,315515.0,81.0644,81.1825,80.9366,80.9956,315515.0
2024-12-31 09:30:00,82.44,82.79,82.33,82.59,82078.0,81.0841,81.4283,80.9759,81.2316,82078.0
2024-12-31 10:00:00,82.59,82.7,82.36,82.38,64206.0,81.2316,81.3398,81.0054,81.0251,64206.0
2024-12-31 10:30:00,82.37,82.4,82.17,82.2,101160.0,81.0153,81.0448,80.8185,80.848,101160.0
2024-12-31 11:00:00,82.21,82.3,82.0,82.0,59718.0,80.8579,80.9464,80.6513,80.6513,59718.0
2024-12-31 11:30:00,82.0,82.01,81.65,81.66,53434.0,80.6513,80.6612,80.3071,80.3169,53434.0
2024-12-31 12:00:00,81.65,81.87,81.65,81.8,145107.0,80.3071,80.5235,80.3071,80.4546,145107.0
2024-12-31 12:30:00,81.81,82.03,81.76,82.02,52373.0,80.4645,80.6808,80.4153,80.671,52373.0
2024-12-31 13:00:00,82.03,82.03,81.73,81.84,63916.0,80.6808,80.6808,80.3858,80.494,63916.0
2024-12-31 13:30:00,81.82,82.07,81.81,81.91,56068.0,80.4743,80.7202,80.4645,80.5628,56068.0
2024-12-31 14:00:00,81.91,82.01,81.82,81.98,58312.0,80.5628,80.6612,80.4743,80.6317,58312.0
2024-12-31 14:30:00,81.98,82.07,81.92,82.05,44146.0,80.6317,80.7202,80.5727,80.7005,44146.0
2024-12-31 15:00:00,82.04,82.07,81.87,82.01,145075.0,80.6907,80.7202,80.5235,80.6612,145075.0
2024-12-31 15:30:00,81.99,82.34,81.93,82.32,347922.0,80.6415,80.9857,80.5825,80.9661,347922.0
2025-01-02 09:30:00,82.87,82.99,82.44,82.51,136655.0,81.507,81.6251,81.0841,81.1529,136655.0
2025-01-02 10:00:00,82.48,82.69,82.31,82.6,84335.0,81.1234,81.33,80.9562,81.2415,84335.0
2025-01-02 10:30:00,82.59,82.87,82.55,82.61,73002.0,81.2316,81.507,81.1923,81.2513,73002.0
2025-01-02 11:00:00,82.64,82.65,82.17,82.29,65809.0,81.2808,81.2906,80.8185,80.9366,65809.0
2025-01-02 11:30:00,82.3,82.45,82.2,82.27,43563.0,80.9464,81.0939,80.848,80.9169,43563.0
2025-01-02 12:00:00,82.28,82.38,82.1,82.15,84811.0,80.9267,81.0251,80.7497,80.7989,84811.0
2025-01-02 12:30:00,82.14,82.22,82.0,82.18,78204.0,80.789,80.8677,80.6513,80.8284,78204.0
2025-01-02 13:00:00,82.2,82.21,82.0,82.06,63306.0,80.848,80.8579,80.6513,80.7103,63306.0
2025-01-02 13:30:00,82.09,82.1,81.81,81.93,82486.0,80.7399,80.7497,80.4645,80.5825,82486.0
2025-01-02 14:00:00,81.96,82.02,81.83,81.98,66961.0,80.612,80.671,80.4841,80.6317,66961.0
2025-01-02 14:30:00,81.97,82.05,81.82,81.95,67153.0,80.6218,80.7005,80.4743,80.6022,67153.0
2025-01-02 15:00:00,81.95,82.1,81.94,81.99,91615.0,80.6022,80.7497,80.5923,80.6415,91615.0
2025-01-02 15:30:00,81.95,82.17,81.88,82.08,298452.0,80.6022,80.8185,80.5333,80.73,298452.0
2025-01-03 09:30:00,82.27,82.38,82.1,82.36,167530.0,80.9169,81.0251,80.7497,81.0054,167530.0
2025-01-03 10:00:00,82.36,82.97,82.36,82.88,125200.0,81.0054,81.6054,81.0054,81.5169,125200.0
2025-01-03 10:30:00,82.9,82.99,82.73,82.96,78552.0,81.5365,81.6251,81.3693,81.5955,78552.0
2025-01-03 11:00:00,82.96,83.0,82.78,82.84,75759.0,81.5955,81.6349,81.4185,81.4775,75759.0
2025-01-03 11:30:00,82.83,82.86,82.76,82.79,44047.0,81.4677,81.4972,81.3988,81.4283,44047.0
2025-01-03 12:00:00,82.79,82.99,82.78,82.82,132795.0,81.4283,81.6251,81.4185,81.4578,132795.0
2025-01-03 12:30:00,82.84,82.89,82.75,82.77,53795.0,81.4775,81.5267,81.389,81.4087,53795.0
2025-01-03 13:00:00,82.76,82.78,82.68,82.76,42048.0,81.3988,81.4185,81.3202,81.3988,42048.0
2025-01-03 13:30:00,82.77,82.78,82.57,82.63,61306.0,81.4087,81.4185,81.212,81.271,61306.0
2025-01-03 14:00:00,82.62,82.75,82.56,82.75,51403.0,81.2611,81.389,81.2021,81.389,51403.0
2025-01-03 14:30:00,82.73,82.8,82.68,82.68,56821.0,81.3693,81.4382,81.3202,81.3202,56821.0
2025-01-03 15:00:00,82.68,82.71,82.59,82.6,66819.0,81.3202,81.3497,81.2316,81.2415,66819.0
2025-01-03 15:30:00,82.6,82.64,82.29,82.31,350485.0,81.2415,81.2808,80.9366,80.9562,350485.0
2025-01-06 09:30:00,82.03,82.38,80.46,80.88,575396.0,80.6808,81.0251,79.1367,79.5498,575396.0
2025-01-06 10:00:00,80.89,81.29,80.76,80.8,522704.0,79.5596,79.953,79.4317,79.4711,522704.0
2025-01-06 10:30:00,80.81,80.97,80.59,80.88,245740.0,79.4809,79.6383,79.2645,79.5498,245740.0
2025-01-06 11:00:00,80.89,81.11,80.62,81.09,150457.0,79.5596,79.776,79.294,79.7563,150457.0
2025-01-06 11:30:00,81.11,81.42,81.1,81.25,188957.0,79.776,80.0809,79.7661,79.9137,188957.0
2025-01-06 12:00:00,81.25,81.29,81.12,81.19,47014.0,79.9137,79.953,79.7858,79.8547,47014.0
2025-01-06 12:30:00,81.18,81.33,81.15,81.27,81434.0,79.8448,79.9924,79.8153,79.9333,81434.0
2025-01-06 13:00:00,81.27,81.3,81.0,81.13,226124.0,79.9333,79.9628,79.6678,79.7956,226124.0
2025-01-06 13:30:00,81.12,81.27,80.98,81.08,118057.0,79.7858,79.9333,79.6481,79.7465,118057.0
2025-01-06 14:00:00,81.08,81.16,80.95,81.08,202199.0,79.7465,79.8252,79.6186,79.7465,202199.0
2025-01-06 14:30:00,81.08,81.27,81.04,81.26,157512.0,79.7465,79.9333,79.7071,79.9235,157512.0
2025-01-06 15:00:00,81.25,81.31,81.15,81.18,139817.0,79.9137,79.9727,79.8153,79.8448,139817.0
2025-01-06 15:30:00,81.18,81.2,80.73,80.96,574048.0,79.8448,79.8645,79.4022,79.6284,574048.0
2025-01-07 09:30:00,81.11,81.82,81.0,81.69,273213.0,79.776,80.4743,79.6678,80.3464,273213.0
2025-01-07 10:00:00,81.71,81.8,81.45,81.76,237199.0,80.3661,80.4546,80.1104,80.4153,237199.0
2025-01-07 10:30:00,81.77,82.1,81.76,81.88,183501.0,80.4251,80.7497,80.4153,80.5333,183501.0
2025-01-07 11:00:00,81.9,81.95,81.33,81.38,172118.0,80.553,80.6022,79.9924,80.0415,172118.0
2025-01-07 11:30:00,81.39,81.45,81.11,81.13,77891.0,80.0514,80.1104,79.776,79.7956,77891.0
2025-01-07 12:00:00,81.13,81.35,81.13,81.25,94436.0,79.7956,80.012,79.7956,79.9137,94436.0
2025-01-07 12:30:00,81.25,81.34,81.11,81.24,67106.0,79.9137,80.0022,79.776,79.9038,67106.0
2025-01-07 13:00:00,81.23,81.38,81.13,81.18,123744.0,79.894,80.0415,79.7956,79.8448,123744.0
2025-01-07 13:30:00,81.18,81.31,81.15,81.26,94366.0,79.8448,79.9727,79.8153,79.9235,94366.0
2025-01-07 14:00:00,81.26,81.32,81.23,81.26,88279.0,79.9235,79.9825,79.894,79.9235,88279.0
2025-01-07 14:30:00,81.25,81.27,81.09,81.11,111687.0,79.9137,79.9333,79.7563,79.776,111687.0
2025-01-07 15:00:00,81.1,81.26,81.04,81.17,161489.0,79.7661,79.9235,79.7071,79.835,161489.0
2025-01-07 15:30:00,81.17,81.19,80.97,81.08,691578.0,79.835,79.8547,79.6383,79.7465,691578.0
2025-01-08 09:30:00,81.52,82.09,81.31,81.64,414395.0,80.1792,80.7399,79.9727,80.2973,414395.0
2025-01-08 10:00:00,81.63,82.25,81.47,81.94,390825.0,80.2874,80.8972,80.1301,80.5923,390825.0
2025-01-08 10:30:00,81.92,82.42,81.86,82.37,195813.0,80.5727,81.0644,80.5136,81.0153,195813.0
2025-01-08 11:00:00,82.36,82.75,82.34,82.73,157907.0,81.0054,81.389,80.9857,81.3693,157907.0
2025-01-08 11:30:00,82.73,82.8,82.57,82.74,160949.0,81.3693,81.4382,81.212,81.3792,160949.0
2025-01-08 12:00:00,82.73,82.8,82.42,82.54,240793.0,81.3693,81.4382,81.0644,81.1825,240793.0
2025-01-08 12:30:00,82.54,82.56,82.21,82.36,217525.0,81.1825,81.2021,80.8579,81.0054,217525.0
2025-01-08 13:00:00,82.36,82.51,81.98,82.12,237860.0,81.0054,81.1529,80.6317,80.7694,237860.0
2025-01-08 13:30:00,82.12,82.3,82.08,82.22,530015.0,80.7694,80.9464,80.73,80.8677,530015.0
2025-01-08 14:00:00,82.21,82.74,82.19,82.73,359330.0,80.8579,81.3792,80.8382,81.3693,359330.0
2025-01-08 14:30:00,82.73,82.78,82.42,82.45,329787.0,81.3693,81.4185,81.0644,81.0939,329787.0
2025-01-08 15:00:00,82.46,82.75,82.44,82.66,353334.0,81.1038,81.389,81.0841,81.3005,353334.0
2025-01-08 15:30:00,82.66,83.05,82.57,83.02,1188355.0,81.3005,81.6841,81.212,81.6546,1188355.0
2025-01-10 09:30:00,82.3,82.93,82.22,82.46,303433.0,80.9464,81.566,80.8677,81.1038,303433.0
2025-01-10 10:00:00,82.46,82.49,82.04,82.1,167796.0,81.1038,81.1333,80.6907,80.7497,167796.0
2025-01-10 10:30:00,82.1,82.31,81.93,82.3,310779.0,80.7497,80.9562,80.5825,80.9464,310779.0
2025-01-10 11:00:00,82.31,82.31,81.93,81.98,133089.0,80.9562,80.9562,80.5825,80.6317,133089.0
2025-01-10 11:30:00,81.96,82.03,81.78,81.84,142494.0,80.612,80.6808,80.435,80.494,142494.0
2025-01-10 12:00:00,81.84,81.88,81.67,81.81,181509.0,80.494,80.5333,80.3268,80.4645,181509.0
2025-01-10 12:30:00,81.81,81.88,81.62,81.81,177792.0,80.4645,80.5333,80.2776,80.4645,177792.0
2025-01-10 13:00:00,81.81,82.09,81.81,82.01,164250.0,80.4645,80.7399,80.4645,80.6612,164250.0
2025-01-10 13:30:00,81.98,82.09,81.84,82.04,100549.0,80.6317,80.7399,80.494,80.6907,100549.0
2025-01-10 14:00:00,82.05,82.08,81.79,81.81,117976.0,80.7005,80.73,80.4448,80.4645,117976.0
2025-01-10 14:30:00,81.81,81.83,81.55,81.59,119772.0,80.4645,80.4841,80.2087,80.2481,119772.0
2025-01-10 15:00:00,81.59,81.77,81.41,81.44,288198.0,80.2481,80.4251,80.071,80.1005,288198.0
2025-01-10 15:30:00,81.44,81.5,81.2,81.32,648007.0,80.1005,80.1596,79.8645,79.9825,648007.0
2025-01-13 09:30:00,81.74,81.96,80.63,80.83,158846.0,80.3956,80.612,79.3039,79.5006,158846.0
2025-01-13 10:00:00,80.87,81.05,80.5,80.72,162346.0,79.5399,79.717,79.176,79.3924,162346.0
2025-01-13 10:30:00,80.74,80.81,80.52,80.78,225892.0,79.4121,79.4809,79.1957,79.4514,225892.0
2025-01-13 11:00:00,80.79,80.96,80.63,80.89,124625.0,79.4612,79.6284,79.3039,79.5596,124625.0
2025-01-13 11:30:00,80.87,81.1,80.8,80.99,155837.0,79.5399,79.7661,79.4711,79.6579,155837.0
2025-01-13 12:00:00,81.0,81.34,80.99,81.22,137478.0,79.6678,80.0022,79.6579,79.8842,137478.0
2025-01-13 12:30:00,81.21,81.48,81.12,81.45,127826.0,79.8743,80.1399,79.7858,80.1104,127826.0
2025-01-13 13:00:00,81.45,81.66,81.36,81.66,91671.0,80.1104,80.3169,80.0219,80.3169,91671.0
2025-01-13 13:30:00,81.66,81.72,81.55,81.7,106457.0,80.3169,80.3759,80.2087,80.3563,106457.0
2025-01-13 14:00:00,81.7,81.7,81.49,81.65,56824.0,80.3563,80.3563,80.1497,80.3071,56824.0
2025-01-13 14:30:00,81.65,81.66,81.51,81.61,72973.0,80.3071,80.3169,80.1694,80.2678,72973.0
2025-01-13 15:00:00,81.61,81.85,81.54,81.72,161188.0,80.2678,80.5038,80.1989,80.3759,161188.0
2025-01-13 15:30:00,81.72,81.87,81.64,81.86,404812.0,80.3759,80.5235,80.2973,80.5136,404812.0
2025-01-14 09:30:00,82.0,82.01,81.41,81.84,157649.0,80.6513,80.6612,80.071,80.494,157649.0
2025-01-14 10:00:00,81.83,81.94,81.57,81.71,89507.0,80.4841,80.5923,80.2284,80.3661,89507.0
2025-01-14 10:30:00,81.73,81.91,81.67,81.78,95210.0,80.3858,80.5628,80.3268,80.435,95210.0
2025-01-14 11:00:00,81.79,81.8,81.48,81.72,114932.0,80.4448,80.4546,80.1399,80.3759,114932.0
2025-01-14 11:30:00,81.71,81.77,81.53,81.56,67996.0,80.3661,80.4251,80.1891,80.2186,67996.0
2025-01-14 12:00:00,81.55,81.75,81.55,81.67,68873.0,80.2087,80.4054,80.2087,80.3268,68873.0
2025-01-14 12:30:00,81.67,81.86,81.61,81.83,84060.0,80.3268,80.5136,80.2678,80.4841,84060.0
2025-01-14 13:00:00,81.84,82.03,81.82,81.97,115625.0,80.494,80.6808,80.4743,80.6218,115625.0
2025-01-14 13:30:00,81.96,82.1,81.94,81.98,84657.0,80.612,80.7497,80.5923,80.6317,84657.0
2025-01-14 14:00:00,81.98,82.02,81.81,81.82,86489.0,80.6317,80.671,80.4645,80.4743,86489.0
2025-01-14 14:30:00,81.83,82.04,81.82,81.98,114248.0,80.4841,80.6907,80.4743,80.6317,114248.0
2025-01-14 15:00:00,81.98,82.17,81.94,82.12,106369.0,80.6317,80.8185,80.5923,80.7694,106369.0
2025-01-14 15:30:00,82.13,82.24,82.0,82.05,462746.0,80.7792,80.8874,80.6513,80.7005,462746.0
2025-01-15 09:30:00,82.9,83.21,82.71,83.03,218839.0,81.5365,81.8414,81.3497,81.6644,218839.0
2025-01-15 10:00:00,82.99,83.0,82.7,82.76,107665.0,81.6251,81.6349,81.3398,81.3988,107665.0
2025-01-15 10:30:00,82.75,82.79,82.46,82.59,78317.0,81.389,81.4283,81.1038,81.2316,78317.0
2025-01-15 11:00:00,82.59,82.83,82.54,82.79,84805.0,81.2316,81.4677,81.1825,81.4283,84805.0
2025-01-15 11:30:00,82.76,82.76,82.49,82.62,82092.0,81.3988,81.3988,81.1333,81.2611,82092.0
2025-01-15 12:00:00,82.6,82.63,82.33,82.36,171462.0,81.2415,81.271,80.9759,81.0054,171462.0
2025-01-15 12:30:00,82.37,82.37,82.0,82.01,149704.0,81.0153,81.0153,80.6513,80.6612,149704.0
2025-01-15 13:00:00,82.01,82.24,82.0,82.13,222364.0,80.6612,80.8874,80.6513,80.7792,222364.0
2025-01-15 13:30:00,82.15,82.37,82.15,82.33,150760.0,80.7989,81.0153,80.7989,80.9759,150760.0
2025-01-15 14:00:00,82.33,82.49,82.28,82.35,156866.0,80.9759,81.1333,80.9267,80.9956,156866.0
2025-01-15 14:30:00,82.35,82.52,82.33,82.49,109318.0,80.9956,81.1628,80.9759,81.1333,109318.0
2025-01-15 15:00:00,82.5,82.71,82.43,82.6,251439.0,81.1431,81.3497,81.0743,81.2415,251439.0
2025-01-15 15:30:00,82.59,82.65,82.31,82.33,350646.0,81.2316,81.2906,80.9562,80.9759,350646.0
2025-01-16 09:30:00,82.1,82.6,82.08,82.11,202981.0,80.7497,81.2415,80.73,80.7595,202981.0
2025-01-16 10:00:00,82.13,82.46,81.96,82.09,375394.0,80.7792,81.1038,80.612,80.7399,375394.0
2025-01-16 10:30:00,82.09,82.64,82.08,82.63,150812.0,80.7399,81.2808,80.73,81.271,150812.0
2025-01-16 11:00:00,82.63,83.0,82.6,82.97,136195.0,81.271,81.6349,81.2415,81.6054,136195.0
2025-01-16 11:30:00,82.96,83.15,82.89,83.12,143834.0,81.5955,81.7824,81.5267,81.7529,143834.0
2025-01-16 12:00:00,83.11,83.26,82.99,83.16,267789.0,81.7431,81.8906,81.6251,81.7923,267789.0
2025-01-16 12:30:00,83.16,83.31,83.1,83.11,147198.0,81.7923,81.9398,81.7332,81.7431,147198.0
2025-01-16 13:00:00,83.11,83.5,83.1,83.42,144812.0,81.7431,82.1267,81.7332,82.048,144812.0
2025-01-16 13:30:00,83.43,83.51,83.37,83.51,158156.0,82.0578,82.1365,81.9988,82.1365,158156.0
2025-01-16 14:00:00,83.52,83.63,83.45,83.59,91513.0,82.1463,82.2545,82.0775,82.2152,91513.0
2025-01-16 14:30:00,83.6,83.62,83.43,83.43,134315.0,82.225,82.2447,82.0578,82.0578,134315.0
2025-01-16 15:00:00,83.44,83.51,83.37,83.42,140003.0,82.0677,82.1365,81.9988,82.048,140003.0
2025-01-16 15:30:00,83.42,83.93,83.42,83.88,774637.0,82.048,82.5496,82.048,82.5004,774637.0
2025-01-17 09:30:00,83.68,84.36,83.35,83.87,796640.0,82.3037,82.9725,81.9791,82.4906,796640.0
2025-01-17 10:00:00,83.89,84.26,83.86,84.23,624697.0,82.5103,82.8742,82.4807,82.8447,624697.0
2025-01-17 10:30:00,84.2,84.27,84.05,84.21,182457.0,82.8152,82.884,82.6676,82.825,182457.0
2025-01-17 11:00:00,84.22,84.5,84.16,84.43,154407.0,82.8348,83.1102,82.7758,83.0414,154407.0
2025-01-17 11:30:00,84.43,84.48,84.33,84.36,172480.0,83.0414,83.0905,82.943,82.9725,172480.0
2025-01-17 12:00:00,84.36,84.38,84.25,84.26,108519.0,82.9725,82.9922,82.8643,82.8742,108519.0
2025-01-17 12:30:00,84.26,84.42,84.26,84.41,137461.0,82.8742,83.0315,82.8742,83.0217,137461.0
2025-01-17 13:00:00,84.41,84.41,84.13,84.15,84922.0,83.0217,83.0217,82.7463,82.766,84922.0
2025-01-17 13:30:00,84.16,84.16,83.98,84.1,101795.0,82.7758,82.7758,82.5988,82.7168,101795.0
2025-01-17 14:00:00,84.11,84.19,84.06,84.1,91858.0,82.7266,82.8053,82.6775,82.7168,91858.0
2025-01-17 14:30:00,84.11,84.16,84.01,84.01,136005.0,82.7266,82.7758,82.6283,82.6283,136005.0
2025-01-17 15:00:00,84.02,84.13,83.94,84.06,226410.0,82.6381,82.7463,82.5594,82.6775,226410.0
2025-01-17 15:30:00,84.06,84.15,83.75,83.8,803032.0,82.6775,82.766,82.3726,82.4217,803032.0
2025-01-21 09:30:00,84.18,85.24,84.1,85.18,294249.0,82.7955,83.838,82.7168,83.779,294249.0
2025-01-21 10:00:00,85.21,85.33,85.1,85.12,226556.0,83.8085,83.9266,83.7004,83.72,226556.0
2025-01-21 10:30:00,85.15,85.47,85.12,85.25,134886.0,83.7495,84.0643,83.72,83.8479,134886.0
2025-01-21 11:00:00,85.25,85.41,85.13,85.37,64696.0,83.8479,84.0053,83.7299,83.9659,64696.0
2025-01-21 11:30:00,85.38,85.47,85.3,85.33,88941.0,83.9757,84.0643,83.8971,83.9266,88941.0
2025-01-21 12:00:00,85.34,85.35,85.16,85.16,102508.0,83.9364,83.9462,83.7594,83.7594,102508.0
2025-01-21 12:30:00,85.15,85.21,84.92,84.95,123991.0,83.7495,83.8085,83.5233,83.5528,123991.0
2025-01-21 13:00:00,84.94,85.07,84.89,84.91,127917.0,83.543,83.6708,83.4938,83.5135,127917.0
2025-01-21 13:30:00,84.91,84.98,84.79,84.92,178920.0,83.5135,83.5823,83.3954,83.5233,178920.0
2025-01-21 14:00:00,84.93,85.02,84.81,84.94,258612.0,83.5331,83.6217,83.4151,83.543,258612.0
2025-01-21 14:30:00,84.95,85.1,84.92,84.99,133739.0,83.5528,83.7004,83.5233,83.5922,133739.0
2025-01-21 15:00:00,84.99,85.12,84.94,84.99,308042.0,83.5922,83.72,83.543,83.5922,308042.0
2025-01-21 15:30:00,84.98,84.99,84.49,84.75,1472795.0,83.5823,83.5922,83.1004,83.3561,1472795.0
2025-01-22 09:30:00,84.28,84.49,83.76,84.12,398061.0,82.8938,83.1004,82.3824,82.7365,398061.0
2025-01-22 10:00:00,84.13,84.56,84.06,84.2,241737.0,82.7463,83.1692,82.6775,82.8152,241737.0
2025-01-22 10:30:00,84.15,84.2,83.7,83.72,279468.0,82.766,82.8152,82.3234,82.343,279468.0
2025-01-22 11:00:00,83.71,83.72,83.29,83.3,193601.0,82.3332,82.343,81.9201,81.93,193601.0
2025-01-22 11:30:00,83.31,83.39,83.11,83.14,166650.0,81.9398,82.0185,81.7431,81.7726,166650.0
2025-01-22 12:00:00,83.15,83.17,82.99,83.02,97056.0,81.7824,81.8021,81.6251,81.6546,97056.0
2025-01-22 12:30:00,83.01,83.21,82.78,82.87,540480.0,81.6447,81.8414,81.4185,81.507,540480.0
2025-01-22 13:00:00,82.87,83.2,82.84,83.17,124293.0,81.507,81.8316,81.4775,81.8021,124293.0
2025-01-22 13:30:00,83.18,83.2,83.02,83.08,80056.0,81.8119,81.8316,81.6546,81.7136,80056.0
2025-01-22 14:00:00,83.08,83.24,83.04,83.17,151060.0,81.7136,81.8709,81.6742,81.8021,151060.0
2025-01-22 14:30:00,83.18,83.2,83.12,83.16,85695.0,81.8119,81.8316,81.7529,81.7923,85695.0
2025-01-22 15:00:00,83.17,83.26,83.08,83.09,112945.0,81.8021,81.8906,81.7136,81.7234,112945.0
2025-01-22 15:30:00,83.07,83.14,82.46,82.53,579326.0,81.7037,81.7726,81.1038,81.1726,579326.0
2025-01-23 09:30:00,82.52,82.9,82.5,82.65,254383.0,81.1628,81.5365,81.1431,81.2906,254383.0
2025-01-23 10:00:00,82.63,82.63,82.21,82.34,105160.0,81.271,81.271,80.8579,80.9857,105160.0
2025-01-23 10:30:00,82.34,82.49,82.22,82.48,86604.0,80.9857,81.1333,80.8677,81.1234,86604.0
2025-01-23 11:00:00,82.49,82.76,82.46,82.69,85093.0,81.1333,81.3988,81.1038,81.33,85093.0
2025-01-23 11:30:00,82.7,82.71,82.55,82.58,120557.0,81.3398,81.3497,81.1923,81.2218,120557.0
2025-01-23 12:00:00,82.58,82.8,82.56,82.79,92222.0,81.2218,81.4382,81.2021,81.4283,92222.0
2025-01-23 12:30:00,82.79,82.85,82.6,82.66,153597.0,81.4283,81.4874,81.2415,81.3005,153597.0
2025-01-23 13:00:00,82.67,82.78,82.58,82.64,161292.0,81.3103,81.4185,81.2218,81.2808,161292.0
2025-01-23 13:30:00,82.64,82.73,82.52,82.59,256356.0,81.2808,81.3693,81.1628,81.2316,256356.0
2025-01-23 14:00:00,82.59,82.73,82.56,82.72,205029.0,81.2316,81.3693,81.2021,81.3595,205029.0
2025-01-23 14:30:00,82.72,82.77,82.63,82.67,156945.0,81.3595,81.4087,81.271,81.3103,156945.0
2025-01-23 15:00:00,82.68,82.68,82.46,82.5,188412.0,81.3202,81.3202,81.1038,81.1431,188412.0
2025-01-23 15:30:00,82.5,82.55,82.12,82.27,638019.0,81.1431,81.1923,80.7694,80.9169,638019.0
2025-01-24 09:30:00,82.09,83.4,82.05,83.24,260743.0,80.7399,82.0283,80.7005,81.8709,260743.0
2025-01-24 10:00:00,83.23,83.45,83.0,83.14,278079.0,81.8611,82.0775,81.6349,81.7726,278079.0
2025-01-24 10:30:00,83.13,83.34,83.1,83.32,356888.0,81.7628,81.9693,81.7332,81.9496,356888.0
2025-01-24 11:00:00,83.33,83.54,83.27,83.39,244770.0,81.9595,82.166,81.9004,82.0185,244770.0
2025-01-24 11:30:00,83.39,83.6,83.31,83.58,273316.0,82.0185,82.225,81.9398,82.2054,273316.0
2025-01-24 12:00:00,83.55,83.58,83.34,83.52,141863.0,82.1758,82.2054,81.9693,82.1463,141863.0
2025-01-24 12:30:00,83.52,83.69,83.46,83.64,167165.0,82.1463,82.3135,82.0873,82.2644,167165.0
2025-01-24 13:00:00,83.66,83.7,83.52,83.7,193731.0,82.284,82.3234,82.1463,82.3234,193731.0
2025-01-24 13:30:00,83.7,83.91,83.67,83.79,213497.0,82.3234,82.5299,82.2939,82.4119,213497.0
2025-01-24 14:00:00,83.8,83.85,83.71,83.75,218297.0,82.4217,82.4709,82.3332,82.3726,218297.0
2025-01-24 14:30:00,83.75,83.86,83.74,83.82,299192.0,82.3726,82.4807,82.3627,82.4414,299192.0
2025-01-24 15:00:00,83.81,83.86,83.71,83.74,220584.0,82.4316,82.4807,82.3332,82.3627,220584.0
2025-01-24 15:30:00,83.74,83.74,83.43,83.49,720739.0,82.3627,82.3627,82.0578,82.1168,720739.0
2025-01-27 09:30:00,84.05,84.17,82.86,82.93,737094.0,82.6676,82.7856,81.4972,81.566,737094.0
2025-01-27 10:00:00,82.94,83.55,82.92,83.36,406973.0,81.5759,82.1758,81.5562,81.989,406973.0
2025-01-27 10:30:00,83.35,83.59,83.08,83.58,128763.0,81.9791,82.2152,81.7136,82.2054,128763.0
2025-01-27 11:00:00,83.58,84.24,83.55,84.15,212915.0,82.2054,82.8545,82.1758,82.766,212915.0
2025-01-27 11:30:00,84.15,84.54,83.98,84.44,240426.0,82.766,83.1496,82.5988,83.0512,240426.0
2025-01-27 12:00:00,84.43,84.61,84.32,84.61,157520.0,83.0414,83.2184,82.9332,83.2184,157520.0
2025-01-27 12:30:00,84.6,85.02,84.53,84.98,204517.0,83.2086,83.6217,83.1397,83.5823,204517.0
2025-01-27 13:00:00,84.99,85.28,84.8,85.23,174479.0,83.5922,83.8774,83.4053,83.8282,174479.0
2025-01-27 13:30:00,85.22,85.78,85.22,85.78,241824.0,83.8184,84.3692,83.8184,84.3692,241824.0
2025-01-27 14:00:00,85.79,86.09,85.6,86.05,228297.0,84.379,84.6741,84.1921,84.6347,228297.0
2025-01-27 14:30:00,86.05,86.43,85.96,86.27,218427.0,84.6347,85.0085,84.5462,84.8511,218427.0
2025-01-27 15:00:00,86.25,86.34,85.9,86.24,291262.0,84.8314,84.92,84.4872,84.8216,291262.0
2025-01-27 15:30:00,86.26,86.65,86.1,86.53,1288184.0,84.8413,85.2249,84.6839,85.1068,1288184.0
2025-01-28 09:30:00,86.14,86.28,85.11,85.22,343870.0,84.7232,84.8609,83.7102,83.8184,343870.0
2025-01-28 10:00:00,85.26,85.63,85.09,85.17,231246.0,83.8577,84.2216,83.6905,83.7692,231246.0
2025-01-28 10:30:00,85.15,85.44,85.09,85.09,193137.0,83.7495,84.0348,83.6905,83.6905,193137.0
2025-01-28 11:00:00,85.1,85.15,84.78,84.86,131242.0,83.7004,83.7495,83.3856,83.4643,131242.0
2025-01-28 11:30:00,84.88,84.9,84.34,84.46,257944.0,83.484,83.5036,82.9529,83.0709,257944.0
2025-01-28 12:00:00,84.44,84.45,84.12,84.24,161838.0,83.0512,83.061,82.7365,82.8545,161838.0
2025-01-28 12:30:00,84.25,84.4,84.13,84.36,104816.0,82.8643,83.0119,82.7463,82.9725,104816.0
2025-01-28 13:00:00,84.35,84.35,84.18,84.23,74845.0,82.9627,82.9627,82.7955,82.8447,74845.0
2025-01-28 13:30:00,84.23,84.3,84.16,84.16,113609.0,82.8447,82.9135,82.7758,82.7758,113609.0
2025-01-28 14:00:00,84.16,84.23,83.98,84.13,138079.0,82.7758,82.8447,82.5988,82.7463,138079.0
2025-01-28 14:30:00,84.14,84.14,83.56,83.68,166024.0,82.7561,82.7561,82.1857,82.3037,166024.0
2025-01-28 15:00:00,83.67,83.95,83.59,83.8,241156.0,82.2939,82.5693,82.2152,82.4217,241156.0
2025-01-28 15:30:00,83.8,83.87,83.53,83.54,823527.0,82.4217,82.4906,82.1562,82.166,823527.0
2025-01-29 09:30:00,83.88,84.45,83.65,84.37,165835.0,82.5004,83.061,82.2742,82.9824,165835.0
2025-01-29 10:00:00,84.37,84.37,83.64,83.69,210451.0,82.9824,82.9824,82.2644,82.3135,210451.0
2025-01-29 10:30:00,83.69,83.99,83.6,83.7,176100.0,82.3135,82.6086,82.225,82.3234,176100.0
2025-01-29 11:00:00,83.71,83.73,83.49,83.56,67221.0,82.3332,82.3529,82.1168,82.1857,67221.0
2025-01-29 11:30:00,83.55,83.56,83.25,83.35,128033.0,82.1758,82.1857,81.8808,81.9791,128033.0
2025-01-29 12:00:00,83.34,83.46,83.32,83.37,71224.0,81.9693,82.0873,81.9496,81.9988,71224.0
2025-01-29 12:30:00,83.38,83.41,83.25,83.26,68191.0,82.0086,82.0381,81.8808,81.8906,68191.0
2025-01-29 13:00:00,83.26,83.41,83.23,83.35,102591.0,81.8906,82.0381,81.8611,81.9791,102591.0
2025-01-29 13:30:00,83.34,83.4,83.3,83.32,64085.0,81.9693,82.0283,81.93,81.9496,64085.0
2025-01-29 14:00:00,83.3,83.3,82.77,82.77,133266.0,81.93,81.93,81.4087,81.4087,133266.0
2025-01-29 14:30:00,82.78,83.15,82.71,83.11,90052.0,81.4185,81.7824,81.3497,81.7431,90052.0
2025-01-29 15:00:00,83.09,83.28,82.92,83.17,363485.0,81.7234,81.9103,81.5562,81.8021,363485.0
2025-01-29 15:30:00,83.17,83.25,82.69,82.84,671956.0,81.8021,81.8808,81.33,81.4775,671956.0
2025-01-30 09:30:00,83.8,84.0,83.5,83.81,571782.0,82.4217,82.6184,82.1267,82.4316,571782.0
2025-01-30 10:00:00,83.83,83.9,83.63,83.78,179650.0,82.4512,82.5201,82.2545,82.4021,179650.0
2025-01-30 10:30:00,83.78,84.01,83.71,83.99,218747.0,82.4021,82.6283,82.3332,82.6086,218747.0
2025-01-30 11:00:00,84.0,84.1,83.91,84.04,246597.0,82.6184,82.7168,82.5299,82.6578,246597.0
2025-01-30 11:30:00,84.02,84.11,83.95,84.05,166730.0,82.6381,82.7266,82.5693,82.6676,166730.0
2025-01-30 12:00:00,84.05,84.35,84.05,84.24,551490.0,82.6676,82.9627,82.6676,82.8545,551490.0
2025-01-30 12:30:00,84.25,84.49,84.21,84.38,111853.0,82.8643,83.1004,82.825,82.9922,111853.0
2025-01-30 13:00:00,84.38,84.46,84.32,84.45,218447.0,82.9922,83.0709,82.9332,83.061,218447.0
2025-01-30 13:30:00,84.45,84.8,84.44,84.78,501723.0,83.061,83.4053,83.0512,83.3856,501723.0
2025-01-30 14:00:00,84.78,84.86,84.63,84.73,124978.0,83.3856,83.4643,83.2381,83.3364,124978.0
2025-01-30 14:30:00,84.72,84.82,84.69,84.81,150814.0,83.3266,83.425,83.2971,83.4151,150814.0
2025-01-30 15:00:00,84.81,84.95,84.71,84.88,191194.0,83.4151,83.5528,83.3168,83.484,191194.0
2025-01-30 15:30:00,84.88,85.1,84.24,84.94,822611.0,83.484,83.7004,82.8545,83.543,822611.0
2025-01-31 09:30:00,84.51,84.74,84.11,84.14,151312.0,83.1201,83.3463,82.7266,82.7561,151312.0
2025-01-31 10:00:00,84.13,84.28,84.05,84.17,119896.0,82.7463,82.8938,82.6676,82.7856,119896.0
2025-01-31 10:30:00,84.17,84.31,84.02,84.2,92690.0,82.7856,82.9233,82.6381,82.8152,92690.0
2025-01-31 11:00:00,84.2,84.27,84.11,84.19,297435.0,82.8152,82.884,82.7266,82.8053,297435.0
2025-01-31 11:30:00,84.19,84.25,83.77,83.81,145479.0,82.8053,82.8643,82.3922,82.4316,145479.0
2025-01-31 12:00:00,83.8,83.92,83.67,83.82,140747.0,82.4217,82.5398,82.2939,82.4414,140747.0
2025-01-31 12:30:00,83.82,83.86,83.48,83.51,127824.0,82.4414,82.4807,82.107,82.1365,127824.0
2025-01-31 13:00:00,83.5,83.68,83.43,83.65,127842.0,82.1267,82.3037,82.0578,82.2742,127842.0
2025-01-31 13:30:00,83.65,83.73,83.54,83.67,152179.0,82.2742,82.3529,82.166,82.2939,152179.0
2025-01-31 14:00:00,83.69,83.82,83.56,83.76,141768.0,82.3135,82.4414,82.1857,82.3824,141768.0
2025-01-31 14:30:00,83.76,83.93,83.73,83.9,115103.0,82.3824,82.5496,82.3529,82.5201,115103.0
2025-01-31 15:00:00,83.9,83.93,83.67,83.84,142293.0,82.5201,82.5496,82.2939,82.4611,142293.0
2025-01-31 15:30:00,83.85,83.97,83.69,83.94,539897.0,82.4709,82.5889,82.3135,82.5594,539897.0
2025-02-03 09:30:00,83.52,83.65,83.0,83.13,282498.0,82.1463,82.2742,81.6349,81.7628,282498.0
2025-02-03 10:00:00,83.14,83.74,83.1,83.74,478445.0,81.7726,82.3627,81.7332,82.3627,478445.0
2025-02-03 10:30:00,83.74,83.77,83.26,83.28,191381.0,82.3627,82.3922,81.8906,81.9103,191381.0
2025-02-03 11:00:00,83.29,83.96,83.26,83.82,333820.0,81.9201,82.5791,81.8906,82.4414,333820.0
2025-02-03 11:30:00,83.83,83.98,83.7,83.81,253623.0,82.4512,82.5988,82.3234,82.4316,253623.0
2025-02-03 12:00:00,83.81,83.87,83.6,83.76,108616.0,82.4316,82.4906,82.225,82.3824,108616.0
2025-02-03 12:30:00,83.76,84.05,83.7,84.04,241394.0,82.3824,82.6676,82.3234,82.6578,241394.0
2025-02-03 13:00:00,84.03,84.24,83.94,84.19,82737.0,82.6479,82.8545,82.5594,82.8053,82737.0
2025-02-03 13:30:00,84.21,84.34,84.15,84.25,122220.0,82.825,82.9529,82.766,82.8643,122220.0
2025-02-03 14:00:00,84.26,84.32,84.19,84.25,110750.0,82.8742,82.9332,82.8053,82.8643,110750.0
2025-02-03 14:30:00,84.25,84.38,84.19,84.24,108682.0,82.8643,82.9922,82.8053,82.8545,108682.0
2025-02-03 15:00:00,84.24,84.26,83.91,83.93,117436.0,82.8545,82.8742,82.5299,82.5496,117436.0
2025-02-03 15:30:00,83.93,84.19,83.9,83.99,563942.0,82.5496,82.8053,82.5201,82.6086,563942.0
2025-02-04 09:30:00,83.7,83.7,82.78,83.12,249242.0,82.3234,82.3234,81.4185,81.7529,249242.0
2025-02-04 10:00:00,83.14,83.72,83.12,83.53,173734.0,81.7726,82.343,81.7529,82.1562,173734.0
2025-02-04 10:30:00,83.53,83.59,83.23,83.37,175161.0,82.1562,82.2152,81.8611,81.9988,175161.0
2025-02-04 11:00:00,83.38,83.78,83.32,83.74,74501.0,82.0086,82.4021,81.9496,82.3627,74501.0
2025-02-04 11:30:00,83.73,83.78,83.47,83.66,95612.0,82.3529,82.4021,82.0972,82.284,95612.0
2025-02-04 12:00:00,83.66,83.87,83.62,83.87,173998.0,82.284,82.4906,82.2447,82.4906,173998.0
2025-02-04 12:30:00,83.87,83.89,83.66,83.75,271295.0,82.4906,82.5103,82.284,82.3726,271295.0
2025-02-04 13:00:00,83.74,83.82,83.47,83.5,88202.0,82.3627,82.4414,82.0972,82.1267,88202.0
2025-02-04 13:30:00,83.5,83.51,83.23,83.3,97919.0,82.1267,82.1365,81.8611,81.93,97919.0
2025-02-04 14:00:00,83.3,83.56,83.28,83.49,161574.0,81.93,82.1857,81.9103,82.1168,161574.0
2025-02-04 14:30:00,83.49,83.61,83.38,83.43,157111.0,82.1168,82.2349,82.0086,82.0578,157111.0
2025-02-04 15:00:00,83.43,83.48,83.26,83.27,186358.0,82.0578,82.107,81.8906,81.9004,186358.0
2025-02-04 15:30:00,83.26,83.39,83.13,83.21,646198.0,81.8906,82.0185,81.7628,81.8414,646198.0
2025-02-05 09:30:00,83.88,83.97,83.23,83.43,157789.0,82.5004,82.5889,81.8611,82.0578,157789.0
2025-02-05 10:00:00,83.45,83.85,83.39,83.74,151668.0,82.0775,82.4709,82.0185,82.3627,151668.0
2025-02-05 10:30:00,83.74,83.94,83.7,83.8,132223.0,82.3627,82.5594,82.3234,82.4217,132223.0
2025-02-05 11:00:00,83.81,84.0,83.76,83.99,98327.0,82.4316,82.6184,82.3824,82.6086,98327.0
2025-02-05 11:30:00,84.0,84.02,83.66,83.66,93739.0,82.6184,82.6381,82.284,82.284,93739.0
2025-02-05 12:00:00,83.66,83.67,83.46,83.51,106097.0,82.284,82.2939,82.0873,82.1365,106097.0
2025-02-05 12:30:00,83.52,83.98,83.51,83.95,152477.0,82.1463,82.5988,82.1365,82.5693,152477.0
2025-02-05 13:00:00,83.96,84.11,83.95,84.05,123120.0,82.5791,82.7266,82.5693,82.6676,123120.0
2025-02-05 13:30:00,84.05,84.18,84.0,84.01,105805.0,82.6676,82.7955,82.6184,82.6283,105805.0
2025-02-05 14:00:00,84.01,84.19,84.01,84.16,81167.0,82.6283,82.8053,82.6283,82.7758,81167.0
2025-02-05 14:30:00,84.17,84.18,83.91,83.92,133512.0,82.7856,82.7955,82.5299,82.5398,133512.0
2025-02-05 15:00:00,83.92,83.98,83.85,83.9,211612.0,82.5398,82.5988,82.4709,82.5201,211612.0
2025-02-05 15:30:00,83.91,84.09,83.77,83.87,605735.0,82.5299,82.707,82.3922,82.4906,605735.0
2025-02-06 09:30:00,84.23,84.23,83.33,83.44,168166.0,82.8447,82.8447,81.9595,82.0677,168166.0
2025-02-06 10:00:00,83.42,83.58,82.9,83.0,149169.0,82.048,82.2054,81.5365,81.6349,149169.0
2025-02-06 10:30:00,83.02,83.56,83.02,83.31,137727.0,81.6546,82.1857,81.6546,81.9398,137727.0
2025-02-06 11:00:00,83.3,83.69,83.27,83.61,118208.0,81.93,82.3135,81.9004,82.2349,118208.0
2025-02-06 11:30:00,83.6,83.76,83.53,83.68,114231.0,82.225,82.3824,82.1562,82.3037,114231.0
2025-02-06 12:00:00,83.66,83.72,83.36,83.43,166426.0,82.284,82.343,81.989,82.0578,166426.0
2025-02-06 12:30:00,83.44,83.51,83.3,83.44,133742.0,82.0677,82.1365,81.93,82.0677,133742.0
2025-02-06 13:00:00,83.42,83.57,83.39,83.51,84119.0,82.048,82.1955,82.0185,82.1365,84119.0
2025-02-06 13:30:00,83.51,83.64,83.44,83.61,86953.0,82.1365,82.2644,82.0677,82.2349,86953.0
2025-02-06 14:00:00,83.6,83.68,83.4,83.44,91675.0,82.225,82.3037,82.0283,82.0677,91675.0
2025-02-06 14:30:00,83.43,83.46,83.28,83.43,139958.0,82.0578,82.0873,81.9103,82.0578,139958.0
2025-02-06 15:00:00,83.43,83.69,83.42,83.56,104393.0,82.0578,82.3135,82.048,82.1857,104393.0
2025-02-06 15:30:00,83.56,83.79,83.53,83.77,497882.0,82.1857,82.4119,82.1562,82.3922,497882.0
2025-02-07 09:30:00,83.59,84.1,83.16,84.09,130756.0,82.2152,82.7168,81.7923,82.707,130756.0
2025-02-07 10:00:00,84.06,84.2,83.86,83.99,149565.0,82.6775,82.8152,82.4807,82.6086,149565.0
2025-02-07 10:30:00,84.0,84.18,83.68,83.85,101654.0,82.6184,82.7955,82.3037,82.4709,101654.0
2025-02-07 11:00:00,83.86,84.22,83.82,83.98,69763.0,82.4807,82.8348,82.4414,82.5988,69763.0
2025-02-07 11:30:00,83.99,84.16,83.96,84.11,113005.0,82.6086,82.7758,82.5791,82.7266,113005.0
2025-02-07 12:00:00,84.1,84.23,83.99,84.08,74649.0,82.7168,82.8447,82.6086,82.6971,74649.0
2025-02-07 12:30:00,84.08,84.27,84.06,84.17,101577.0,82.6971,82.884,82.6775,82.7856,101577.0
2025-02-07 13:00:00,84.18,84.53,84.18,84.46,182696.0,82.7955,83.1397,82.7955,83.0709,182696.0
2025-02-07 13:30:00,84.46,84.61,84.42,84.44,154116.0,83.0709,83.2184,83.0315,83.0512,154116.0
2025-02-07 14:00:00,84.45,84.57,84.41,84.46,236444.0,83.061,83.1791,83.0217,83.0709,236444.0
2025-02-07 14:30:00,84.47,84.66,84.45,84.45,176146.0,83.0807,83.2676,83.061,83.061,176146.0
2025-02-07 15:00:00,84.45,84.55,84.42,84.54,202877.0,83.061,83.1594,83.0315,83.1496,202877.0
2025-02-07 15:30:00,84.55,84.66,84.47,84.58,631563.0,83.1594,83.2676,83.0807,83.1889,631563.0
2025-02-10 09:30:00,84.7,84.74,84.18,84.31,135428.0,83.3069,83.3463,82.7955,82.9233,135428.0
2025-02-10 10:00:00,84.31,84.68,84.22,84.68,117220.0,82.9233,83.2873,82.8348,83.2873,117220.0
2025-02-10 10:30:00,84.65,85.14,84.53,85.03,108523.0,83.2578,83.7397,83.1397,83.6315,108523.0
2025-02-10 11:00:00,85.04,85.1,84.85,84.89,78927.0,83.6413,83.7004,83.4545,83.4938,78927.0
2025-02-10 11:30:00,84.9,84.95,84.5,84.51,75544.0,83.5036,83.5528,83.1102,83.1201,75544.0
2025-02-10 12:00:00,84.51,84.54,84.33,84.39,74276.0,83.1201,83.1496,82.943,83.002,74276.0
2025-02-10 12:30:00,84.4,84.42,84.19,84.34,77337.0,83.0119,83.0315,82.8053,82.9529,77337.0
2025-02-10 13:00:00,84.33,84.55,84.33,84.43,73840.0,82.943,83.1594,82.943,83.0414,73840.0
2025-02-10 13:30:00,84.43,84.73,84.4,84.73,152288.0,83.0414,83.3364,83.0119,83.3364,152288.0
2025-02-10 14:00:00,84.72,85.06,84.72,84.98,246610.0,83.3266,83.661,83.3266,83.5823,246610.0
2025-02-10 14:30:00,84.99,85.02,84.86,85.02,132239.0,83.5922,83.6217,83.4643,83.6217,132239.0
2025-02-10 15:00:00,85.01,85.16,84.97,85.14,164449.0,83.6118,83.7594,83.5725,83.7397,164449.0
2025-02-10 15:30:00,85.13,85.53,85.02,85.5,719402.0,83.7299,84.1233,83.6217,84.0938,719402.0
2025-02-11 09:30:00,85.24,85.38,84.29,84.81,174561.0,83.838,83.9757,82.9037,83.4151,174561.0
2025-02-11 10:00:00,84.8,85.25,84.78,85.07,143257.0,83.4053,83.8479,83.3856,83.6708,143257.0
2025-02-11 10:30:00,85.05,85.4,85.04,85.37,104709.0,83.6512,83.9954,83.6413,83.9659,104709.0
2025-02-11 11:00:00,85.38,85.78,85.35,85.6,114446.0,83.9757,84.3692,83.9462,84.1921,114446.0
2025-02-11 11:30:00,85.61,85.66,85.42,85.6,93043.0,84.202,84.2511,84.0151,84.1921,93043.0
2025-02-11 12:00:00,85.61,85.74,85.5,85.55,194190.0,84.202,84.3298,84.0938,84.1429,194190.0
2025-02-11 12:30:00,85.56,85.69,85.56,85.58,103178.0,84.1528,84.2806,84.1528,84.1725,103178.0
2025-02-11 13:00:00,85.57,85.66,85.49,85.56,60668.0,84.1626,84.2511,84.0839,84.1528,60668.0
2025-02-11 13:30:00,85.56,85.61,85.45,85.57,141670.0,84.1528,84.202,84.0446,84.1626,141670.0
2025-02-11 14:00:00,85.57,85.74,85.52,85.72,101306.0,84.1626,84.3298,84.1134,84.3102,101306.0
2025-02-11 14:30:00,85.72,85.94,85.69,85.85,98566.0,84.3102,84.5265,84.2806,84.438,98566.0
2025-02-11 15:00:00,85.86,85.99,85.82,85.97,113216.0,84.4479,84.5757,84.4085,84.556,113216.0
2025-02-11 15:30:00,85.97,86.53,85.95,86.46,570075.0,84.556,85.1068,84.5364,85.038,570075.0
2025-02-12 09:30:00,85.46,85.66,85.0,85.33,131869.0,84.0544,84.2511,83.602,83.9266,131869.0
2025-02-12 10:00:00,85.3,85.93,85.19,85.74,159575.0,83.8971,84.5167,83.7889,84.3298,159575.0
2025-02-12 10:30:00,85.76,86.02,85.74,85.91,80911.0,84.3495,84.6052,84.3298,84.497,80911.0
2025-02-12 11:00:00,85.9,85.94,85.71,85.88,132935.0,84.4872,84.5265,84.3003,84.4675,132935.0
2025-02-12 11:30:00,85.88,86.14,85.85,86.09,79319.0,84.4675,84.7232,84.438,84.6741,79319.0
2025-02-12 12:00:00,86.09,86.23,85.99,86.16,111650.0,84.6741,84.8118,84.5757,84.7429,111650.0
2025-02-12 12:30:00,86.18,86.43,86.14,86.29,106916.0,84.7626,85.0085,84.7232,84.8708,106916.0
2025-02-12 13:00:00,86.3,86.46,86.26,86.38,101843.0,84.8806,85.038,84.8413,84.9593,101843.0
2025-02-12 13:30:00,86.36,86.42,86.27,86.32,85529.0,84.9396,84.9986,84.8511,84.9003,85529.0
2025-02-12 14:00:00,86.32,86.48,86.28,86.34,111145.0,84.9003,85.0577,84.8609,84.92,111145.0
2025-02-12 14:30:00,86.35,86.49,86.31,86.42,149698.0,84.9298,85.0675,84.8904,84.9986,149698.0
2025-02-12 15:00:00,86.43,86.46,86.17,86.17,313082.0,85.0085,85.038,84.7528,84.7528,313082.0
2025-02-12 15:30:00,86.16,86.87,86.15,86.79,958154.0,84.7429,85.4412,84.7331,85.3626,958154.0
2025-02-13 09:30:00,86.79,86.79,86.02,86.39,183503.0,85.3626,85.3626,84.6052,84.9691,183503.0
2025-02-13 10:00:00,86.39,86.72,86.31,86.4,104794.0,84.9691,85.2937,84.8904,84.979,104794.0
2025-02-13 10:30:00,86.4,86.66,86.36,86.51,107607.0,84.979,85.2347,84.9396,85.0872,107607.0
2025-02-13 11:00:00,86.52,86.67,86.44,86.54,143074.0,85.097,85.2445,85.0183,85.1167,143074.0
2025-02-13 11:30:00,86.55,86.64,86.4,86.53,162367.0,85.1265,85.215,84.979,85.1068,162367.0
2025-02-13 12:00:00,86.55,86.83,86.45,86.83,103340.0,85.1265,85.4019,85.0281,85.4019,103340.0
2025-02-13 12:30:00,86.83,86.87,86.56,86.59,99108.0,85.4019,85.4412,85.1363,85.1658,99108.0
2025-02-13 13:00:00,86.59,86.61,86.46,86.5,73026.0,85.1658,85.1855,85.038,85.0773,73026.0
2025-02-13 13:30:00,86.51,86.55,86.3,86.5,219524.0,85.0872,85.1265,84.8806,85.0773,219524.0
2025-02-13 14:00:00,86.5,86.9,86.46,86.77,193207.0,85.0773,85.4707,85.038,85.3429,193207.0
2025-02-13 14:30:00,86.74,86.94,86.64,86.65,135471.0,85.3134,85.5101,85.215,85.2249,135471.0
2025-02-13 15:00:00,86.66,86.76,86.6,86.67,163712.0,85.2347,85.333,85.1757,85.2445,163712.0
2025-02-13 15:30:00,86.68,87.03,86.65,86.78,595596.0,85.2544,85.5986,85.2249,85.3527,595596.0
2025-02-14 09:30:00,87.02,87.48,86.8,87.17,211397.0,85.5888,86.0412,85.3724,85.7363,211397.0
2025-02-14 10:00:00,87.17,87.42,87.13,87.21,160873.0,85.7363,85.9822,85.697,85.7756,160873.0
2025-02-14 10:30:00,87.2,87.22,86.98,87.0,157468.0,85.7658,85.7855,85.5494,85.5691,157468.0
2025-02-14 11:00:00,86.99,87.16,86.99,86.99,106793.0,85.5593,85.7265,85.5593,85.5593,106793.0
2025-02-14 11:30:00,87.0,87.03,86.55,86.81,102387.0,85.5691,85.5986,85.1265,85.3822,102387.0
2025-02-14 12:00:00,86.81,86.83,86.56,86.59,125605.0,85.3822,85.4019,85.1363,85.1658,125605.0
2025-02-14 12:30:00,86.6,86.6,86.38,86.41,97547.0,85.1757,85.1757,84.9593,84.9888,97547.0
2025-02-14 13:00:00,86.42,86.56,86.41,86.5,53022.0,84.9986,85.1363,84.9888,85.0773,53022.0
2025-02-14 13:30:00,86.48,86.52,86.35,86.37,123378.0,85.0577,85.097,84.9298,84.9495,123378.0
2025-02-14 14:00:00,86.37,86.37,86.1,86.13,71066.0,84.9495,84.9495,84.6839,84.7134,71066.0
2025-02-14 14:30:00,86.13,86.16,85.77,85.77,118593.0,84.7134,84.7429,84.3593,84.3593,118593.0
2025-02-14 15:00:00,85.76,85.92,85.53,85.55,215201.0,84.3495,84.5069,84.1233,84.1429,215201.0
2025-02-14 15:30:00,85.55,85.72,85.48,85.57,526690.0,84.1429,84.3102,84.0741,84.1626,526690.0
2025-02-18 09:30:00,84.9,85.36,84.67,85.21,209313.0,84.2036,84.6599,83.9755,84.5111,209313.0
2025-02-18 10:00:00,85.2,85.52,85.12,85.48,163435.0,84.5012,84.8186,84.4218,84.7789,163435.0
2025-02-18 10:30:00,85.46,85.8,85.4,85.66,146050.0,84.759,85.0963,84.6995,84.9574,146050.0
2025-02-18 11:00:00,85.65,85.66,85.54,85.66,68127.0,84.9475,84.9574,84.8384,84.9574,68127.0
2025-02-18 11:30:00,85.66,85.87,85.64,85.7,119729.0,84.9574,85.1657,84.9376,84.9971,119729.0
2025-02-18 12:00:00,85.71,85.73,85.49,85.64,103696.0,85.007,85.0268,84.7888,84.9376,103696.0
2025-02-18 12:30:00,85.62,85.68,85.53,85.58,78173.0,84.9177,84.9772,84.8285,84.8781,78173.0
2025-02-18 13:00:00,85.58,85.71,85.55,85.56,86492.0,84.8781,85.007,84.8483,84.8582,86492.0
2025-02-18 13:30:00,85.56,85.74,85.55,85.68,93122.0,84.8582,85.0367,84.8483,84.9772,93122.0
2025-02-18 14:00:00,85.67,85.69,85.52,85.62,83323.0,84.9673,84.9872,84.8186,84.9177,83323.0
2025-02-18 14:30:00,85.62,85.83,85.51,85.81,109612.0,84.9177,85.126,84.8086,85.1062,109612.0
2025-02-18 15:00:00,85.81,85.9,85.55,85.57,119675.0,85.1062,85.1954,84.8483,84.8681,119675.0
2025-02-18 15:30:00,85.58,85.9,85.48,85.89,556498.0,84.8781,85.1954,84.7789,85.1855,556498.0
2025-02-19 09:30:00,86.0,86.12,85.38,85.77,137989.0,85.2946,85.4136,84.6797,85.0665,137989.0
2025-02-19 10:00:00,85.79,86.04,85.7,85.96,222626.0,85.0863,85.3343,84.9971,85.2549,222626.0
2025-02-19 10:30:00,85.98,86.13,85.84,86.11,190444.0,85.2748,85.4235,85.1359,85.4037,190444.0
2025-02-19 11:00:00,86.12,86.42,86.11,86.26,157128.0,85.4136,85.7112,85.4037,85.5525,157128.0
2025-02-19 11:30:00,86.25,86.26,86.01,86.12,144253.0,85.5426,85.5525,85.3045,85.4136,144253.0
2025-02-19 12:00:00,86.13,86.18,85.82,85.83,115949.0,85.4235,85.4731,85.1161,85.126,115949.0
2025-02-19 12:30:00,85.84,85.89,85.77,85.84,105776.0,85.1359,85.1855,85.0665,85.1359,105776.0
2025-02-19 13:00:00,85.84,85.9,85.77,85.89,107436.0,85.1359,85.1954,85.0665,85.1855,107436.0
2025-02-19 13:30:00,85.88,86.0,85.87,85.93,134373.0,85.1756,85.2946,85.1657,85.2252,134373.0
2025-02-19 14:00:00,85.93,86.24,85.9,86.1,139326.0,85.2252,85.5326,85.1954,85.3938,139326.0
2025-02-19 14:30:00,86.1,86.11,85.96,86.06,121161.0,85.3938,85.4037,85.2549,85.3541,121161.0
2025-02-19 15:00:00,86.07,86.28,85.92,86.28,154530.0,85.364,85.5723,85.2153,85.5723,154530.0
2025-02-19 15:30:00,86.28,86.61,86.23,86.47,649377.0,85.5723,85.8996,85.5227,85.7608,649377.0
2025-02-20 09:30:00,84.5,85.79,84.5,85.4,862543.0,83.8069,85.0863,83.8069,84.6995,862543.0
2025-02-20 10:00:00,85.44,86.0,85.05,85.33,341912.0,84.7392,85.2946,84.3524,84.6301,341912.0
2025-02-20 10:30:00,85.36,86.14,85.0,86.06,389433.0,84.6599,85.4335,84.3028,85.3541,389433.0
2025-02-20 11:00:00,86.03,86.14,85.67,86.07,175513.0,85.3244,85.4335,84.9673,85.364,175513.0
2025-02-20 11:30:00,86.07,86.19,86.01,86.08,197506.0,85.364,85.4831,85.3045,85.374,197506.0
2025-02-20 12:00:00,86.08,86.08,85.58,85.67,147889.0,85.374,85.374,84.8781,84.9673,147889.0
2025-02-20 12:30:00,85.65,85.9,85.56,85.86,88288.0,84.9475,85.1954,84.8582,85.1558,88288.0
2025-02-20 13:00:00,85.89,89.0,85.8,87.9,1376735.0,85.1855,88.27,85.0963,87.179,1376735.0
2025-02-20 13:30:00,87.9,88.6,87.24,87.56,780644.0,87.179,87.8733,86.5244,86.8418,780644.0
2025-02-20 14:00:00,87.56,88.18,87.53,87.91,322219.0,86.8418,87.4567,86.8121,87.1889,322219.0
2025-02-20 14:30:00,87.91,88.32,87.82,88.11,492997.0,87.1889,87.5956,87.0997,87.3873,492997.0
2025-02-20 15:00:00,88.13,88.37,87.98,88.11,303927.0,87.4071,87.6452,87.2584,87.3873,303927.0
2025-02-20 15:30:00,88.12,88.24,87.67,87.83,873613.0,87.3972,87.5162,86.9509,87.1096,873613.0
2025-02-21 09:30:00,87.55,88.06,87.1,87.99,376163.0,86.8319,87.3377,86.3856,87.2683,376163.0
2025-02-21 10:00:00,87.93,88.29,87.79,88.08,194369.0,87.2088,87.5658,87.0699,87.3576,194369.0
2025-02-21 10:30:00,88.07,88.28,87.95,88.26,273051.0,87.3476,87.5559,87.2286,87.5361,273051.0
2025-02-21 11:00:00,88.26,88.56,88.15,88.46,157059.0,87.5361,87.8336,87.427,87.7344,157059.0
2025-02-21 11:30:00,88.45,88.47,88.23,88.32,166161.0,87.7245,87.7444,87.5063,87.5956,166161.0
2025-02-21 12:00:00,88.3,88.41,88.21,88.31,189585.0,87.5757,87.6848,87.4865,87.5857,189585.0
2025-02-21 12:30:00,88.3,88.46,88.29,88.41,131003.0,87.5757,87.7344,87.5658,87.6848,131003.0
2025-02-21 13:00:00,88.41,88.68,88.4,88.42,135509.0,87.6848,87.9526,87.6749,87.6948,135509.0
2025-02-21 13:30:00,88.4,88.68,88.38,88.66,139705.0,87.6749,87.9526,87.6551,87.9328,139705.0
2025-02-21 14:00:00,88.65,88.87,88.53,88.72,196557.0,87.9229,88.1411,87.8039,87.9923,196557.0
2025-02-21 14:30:00,88.71,88.73,88.51,88.66,251376.0,87.9824,88.0022,87.784,87.9328,251376.0
2025-02-21 15:00:00,88.66,88.78,88.5,88.77,148553.0,87.9328,88.0518,87.7741,88.0419,148553.0
2025-02-21 15:30:00,88.78,88.98,88.37,88.41,642231.0,88.0518,88.2502,87.6452,87.6848,642231.0
2025-02-24 09:30:00,88.88,88.88,88.06,88.81,252128.0,88.151,88.151,87.3377,88.0816,252128.0
2025-02-24 10:00:00,88.81,89.63,88.53,89.08,277022.0,88.0816,88.8948,87.8039,88.3494,277022.0
2025-02-24 10:30:00,89.1,89.37,88.93,89.08,178665.0,88.3692,88.637,88.2006,88.3494,178665.0
2025-02-24 11:00:00,89.09,89.14,88.81,88.81,110903.0,88.3593,88.4089,88.0816,88.0816,110903.0
2025-02-24 11:30:00,88.81,89.16,88.68,89.14,191625.0,88.0816,88.4287,87.9526,88.4089,191625.0
2025-02-24 12:00:00,89.15,89.15,88.98,88.98,97199.0,88.4188,88.4188,88.2502,88.2502,97199.0
2025-02-24 12:30:00,88.96,89.02,88.7,88.72,86934.0,88.2303,88.2898,87.9725,87.9923,86934.0
2025-02-24 13:00:00,88.72,88.86,88.67,88.75,115535.0,87.9923,88.1312,87.9427,88.0221,115535.0
2025-02-24 13:30:00,88.72,88.88,88.66,88.83,104061.0,87.9923,88.151,87.9328,88.1014,104061.0
2025-02-24 14:00:00,88.83,88.9,88.72,88.72,81703.0,88.1014,88.1708,87.9923,87.9923,81703.0
2025-02-24 14:30:00,88.72,88.85,88.69,88.78,93131.0,87.9923,88.1212,87.9625,88.0518,93131.0
2025-02-24 15:00:00,88.78,88.78,88.62,88.64,138177.0,88.0518,88.0518,87.8931,87.913,138177.0
2025-02-24 15:30:00,88.64,88.98,88.57,88.91,670230.0,87.913,88.2502,87.8435,88.1807,670230.0
2025-02-25 09:30:00,89.22,89.75,88.93,89.37,280242.0,88.4882,89.0139,88.2006,88.637,280242.0
2025-02-25 10:00:00,89.31,89.69,89.21,89.55,142438.0,88.5775,88.9543,88.4783,88.8155,142438.0
2025-02-25 10:30:00,89.46,89.55,89.01,89.28,97065.0,88.7262,88.8155,88.2799,88.5477,97065.0
2025-02-25 11:00:00,89.31,89.6,89.16,89.55,116714.0,88.5775,88.8651,88.4287,88.8155,116714.0
2025-02-25 11:30:00,89.5,89.59,89.31,89.38,80366.0,88.7659,88.8552,88.5775,88.6469,80366.0
2025-02-25 12:00:00,89.39,89.81,89.33,89.68,198528.0,88.6568,89.0734,88.5973,88.9444,198528.0
2025-02-25 12:30:00,89.67,89.79,89.46,89.61,130718.0,88.9345,89.0535,88.7262,88.875,130718.0
2025-02-25 13:00:00,89.61,89.69,89.5,89.54,100827.0,88.875,88.9543,88.7659,88.8056,100827.0
2025-02-25 13:30:00,89.54,89.87,89.54,89.76,144813.0,88.8056,89.1329,88.8056,89.0238,144813.0
2025-02-25 14:00:00,89.76,89.85,89.68,89.72,84664.0,89.0238,89.113,88.9444,88.9841,84664.0
2025-02-25 14:30:00,89.73,89.92,89.71,89.83,130959.0,88.994,89.1825,88.9742,89.0932,130959.0
2025-02-25 15:00:00,89.84,89.84,89.58,89.64,185896.0,89.1031,89.1031,88.8452,88.9048,185896.0
2025-02-25 15:30:00,89.65,90.03,89.51,89.86,580692.0,88.9147,89.2916,88.7758,89.123,580692.0
2025-02-26 09:30:00,89.38,89.46,88.55,88.69,258360.0,88.6469,88.7262,87.8237,87.9625,258360.0
2025-02-26 10:00:00,88.69,89.18,88.52,89.18,250209.0,87.9625,88.4485,87.7939,88.4485,250209.0
2025-02-26 10:30:00,89.18,89.32,88.8,88.9,165521.0,88.4485,88.5874,88.0716,88.1708,165521.0
2025-02-26 11:00:00,88.89,88.9,88.66,88.67,130254.0,88.1609,88.1708,87.9328,87.9427,130254.0
2025-02-26 11:30:00,88.68,88.69,88.35,88.6,130806.0,87.9526,87.9625,87.6253,87.8733,130806.0
2025-02-26 12:00:00,88.6,88.61,88.41,88.47,104562.0,87.8733,87.8832,87.6848,87.7444,104562.0
2025-02-26 12:30:00,88.47,88.51,88.25,88.32,126824.0,87.7444,87.784,87.5262,87.5956,126824.0
2025-02-26 13:00:00,88.33,88.39,88.27,88.32,85575.0,87.6055,87.665,87.546,87.5956,85575.0
2025-02-26 13:30:00,88.33,88.47,88.22,88.39,72342.0,87.6055,87.7444,87.4964,87.665,72342.0
2025-02-26 14:00:00,88.4,88.53,88.3,88.51,115268.0,87.6749,87.8039,87.5757,87.784,115268.0
2025-02-26 14:30:00,88.51,88.79,88.49,88.75,95467.0,87.784,88.0617,87.7642,88.0221,95467.0
2025-02-26 15:00:00,88.76,88.82,88.68,88.73,140656.0,88.032,88.0915,87.9526,88.0022,140656.0
2025-02-26 15:30:00,88.73,88.92,88.67,88.77,549492.0,88.0022,88.1907,87.9427,88.0419,549492.0
2025-02-27 09:30:00,88.25,89.07,88.0,88.74,192238.0,87.5262,88.3394,87.2782,88.0121,192238.0
2025-02-27 10:00:00,88.73,88.93,88.01,88.22,106837.0,88.0022,88.2006,87.2881,87.4964,106837.0
2025-02-27 10:30:00,88.24,88.5,87.95,88.23,102956.0,87.5162,87.7741,87.2286,87.5063,102956.0
2025-02-27 11:00:00,88.24,88.47,88.2,88.33,143197.0,87.5162,87.7444,87.4766,87.6055,143197.0
2025-02-27 11:30:00,88.34,88.38,88.05,88.08,88920.0,87.6154,87.6551,87.3278,87.3576,88920.0
2025-02-27 12:00:00,88.07,88.33,87.97,88.33,108660.0,87.3476,87.6055,87.2485,87.6055,108660.0
2025-02-27 12:30:00,88.35,88.48,88.29,88.38,89297.0,87.6253,87.7543,87.5658,87.6551,89297.0
2025-02-27 13:00:00,88.38,88.71,88.38,88.48,64920.0,87.6551,87.9824,87.6551,87.7543,64920.0
2025-02-27 13:30:00,88.48,88.62,88.43,88.57,50696.0,87.7543,87.8931,87.7047,87.8435,50696.0
2025-02-27 14:00:00,88.57,88.71,88.56,88.65,63132.0,87.8435,87.9824,87.8336,87.9229,63132.0
2025-02-27 14:30:00,88.65,88.8,88.48,88.52,162621.0,87.9229,88.0716,87.7543,87.7939,162621.0
2025-02-27 15:00:00,88.51,88.72,88.42,88.61,126494.0,87.784,87.9923,87.6948,87.8832,126494.0
2025-02-27 15:30:00,88.59,88.83,88.24,88.3,541915.0,87.8634,88.1014,87.5162,87.5757,541915.0
2025-02-28 09:30:00,89.33,89.63,88.89,89.25,183334.0,88.5973,88.8948,88.1609,88.518,183334.0
2025-02-28 10:00:00,89.23,89.23,88.33,88.44,148847.0,88.4981,88.4981,87.6055,87.7146,148847.0
2025-02-28 10:30:00,88.45,88.82,88.34,88.74,80225.0,87.7245,88.0915,87.6154,88.0121,80225.0
2025-02-28 11:00:00,88.75,88.77,88.51,88.54,146162.0,88.0221,88.0419,87.784,87.8138,146162.0
2025-02-28 11:30:00,88.57,88.81,88.49,88.67,63887.0,87.8435,88.0816,87.7642,87.9427,63887.0
2025-02-28 12:00:00,88.67,88.82,88.59,88.67,52597.0,87.9427,88.0915,87.8634,87.9427,52597.0
2025-02-28 12:30:00,88.66,88.66,88.41,88.62,83380.0,87.9328,87.9328,87.6848,87.8931,83380.0
2025-02-28 13:00:00,88.62,88.71,88.43,88.49,131218.0,87.8931,87.9824,87.7047,87.7642,131218.0
2025-02-28 13:30:00,88.48,88.77,88.47,88.67,86001.0,87.7543,88.0419,87.7444,87.9427,86001.0
2025-02-28 14:00:00,88.68,89.01,88.68,88.94,110127.0,87.9526,88.2799,87.9526,88.2105,110127.0
2025-02-28 14:30:00,88.95,89.11,88.87,89.02,145039.0,88.2204,88.3791,88.1411,88.2898,145039.0
2025-02-28 15:00:00,89.04,89.09,88.92,89.08,104916.0,88.3097,88.3593,88.1907,88.3494,104916.0
2025-02-28 15:30:00,89.08,89.8,89.06,89.76,572643.0,88.3494,89.0634,88.3295,89.0238,572643.0
2025-03-03 09:30:00,89.61,90.36,89.34,90.21,274641.0,88.875,89.6189,88.6072,89.4701,274641.0
2025-03-03 10:00:00,90.17,90.48,90.08,90.08,137693.0,89.4304,89.7379,89.3411,89.3411,137693.0
2025-03-03 10:30:00,90.03,90.5,90.03,90.29,133380.0,89.2916,89.7577,89.2916,89.5494,133380.0
2025-03-03 11:00:00,90.29,90.52,90.18,90.21,107433.0,89.5494,89.7775,89.4403,89.4701,107433.0
2025-03-03 11:30:00,90.21,90.55,90.19,90.38,78634.0,89.4701,89.8073,89.4502,89.6387,78634.0
2025-03-03 12:00:00,90.37,90.52,90.28,90.31,95046.0,89.6288,89.7775,89.5395,89.5693,95046.0
2025-03-03 12:30:00,90.36,90.44,90.25,90.38,97498.0,89.6189,89.6982,89.5098,89.6387,97498.0
2025-03-03 13:00:00,90.37,90.43,90.23,90.24,204250.0,89.6288,89.6883,89.4899,89.4998,204250.0
2025-03-03 13:30:00,90.24,90.35,90.16,90.21,71302.0,89.4998,89.6089,89.4205,89.4701,71302.0
2025-03-03 14:00:00,90.21,90.34,90.12,90.21,75271.0,89.4701,89.599,89.3808,89.4701,75271.0
2025-03-03 14:30:00,90.26,90.35,90.17,90.17,115474.0,89.5197,89.6089,89.4304,89.4304,115474.0
2025-03-03 15:00:00,90.17,90.33,90.06,90.21,226273.0,89.4304,89.5891,89.3213,89.4701,226273.0
2025-03-03 15:30:00,90.21,90.85,90.16,90.84,557031.0,89.4701,90.1048,89.4205,90.0949,557031.0
2025-03-04 09:30:00,91.4,91.9,91.11,91.71,383268.0,90.6503,91.1462,90.3627,90.9578,383268.0
2025-03-04 10:00:00,91.7,92.33,91.62,92.15,397662.0,90.9479,91.5727,90.8685,91.3942,397662.0
2025-03-04 10:30:00,92.15,92.22,91.48,91.8,256915.0,91.3942,91.4636,90.7297,91.047,256915.0
2025-03-04 11:00:00,91.8,91.94,91.32,91.49,197324.0,91.047,91.1859,90.571,90.7396,197324.0
2025-03-04 11:30:00,91.49,91.51,90.94,91.08,189366.0,90.7396,90.7594,90.1941,90.3329,189366.0
2025-03-04 12:00:00,91.08,91.28,90.8,90.85,235063.0,90.3329,90.5313,90.0552,90.1048,235063.0
2025-03-04 12:30:00,90.87,91.01,90.54,90.63,249595.0,90.1247,90.2635,89.7974,89.8866,249595.0
2025-03-04 13:00:00,90.66,90.82,90.5,90.82,216545.0,89.9164,90.0751,89.7577,90.0751,216545.0
2025-03-04 13:30:00,90.83,90.95,90.56,90.57,365045.0,90.085,90.204,89.8172,89.8271,365045.0
2025-03-04 14:00:00,90.56,91.14,90.54,90.59,259043.0,89.8172,90.3925,89.7974,89.847,259043.0
2025-03-04 14:30:00,90.59,90.85,90.55,90.65,279917.0,89.847,90.1048,89.8073,89.9065,279917.0
2025-03-04 15:00:00,90.68,90.85,90.44,90.67,277975.0,89.9362,90.1048,89.6982,89.9263,277975.0
2025-03-04 15:30:00,90.67,90.68,89.76,89.9,821014.0,89.9263,89.9362,89.0238,89.1626,821014.0
2025-03-05 09:30:00,89.21,90.19,89.08,89.69,359847.0,88.4783,89.4502,88.3494,88.9543,359847.0
2025-03-05 10:00:00,89.72,89.9,89.18,89.25,244331.0,88.9841,89.1626,88.4485,88.518,244331.0
2025-03-05 10:30:00,89.27,89.47,88.79,89.03,169526.0,88.5378,88.7362,88.0617,88.2998,169526.0
2025-03-05 11:00:00,89.03,89.33,88.9,89.14,78069.0,88.2998,88.5973,88.1708,88.4089,78069.0
2025-03-05 11:30:00,89.14,89.19,88.96,89.02,74363.0,88.4089,88.4584,88.2303,88.2898,74363.0
2025-03-05 12:00:00,89.03,89.22,88.98,89.14,113716.0,88.2998,88.4882,88.2502,88.4089,113716.0
2025-03-05 12:30:00,89.15,89.21,88.86,88.87,68347.0,88.4188,88.4783,88.1312,88.1411,68347.0
2025-03-05 13:00:00,88.87,88.97,88.7,88.93,83963.0,88.1411,88.2403,87.9725,88.2006,83963.0
2025-03-05 13:30:00,88.91,88.95,88.69,88.94,132674.0,88.1807,88.2204,87.9625,88.2105,132674.0
2025-03-05 14:00:00,88.94,89.09,88.84,88.94,118667.0,88.2105,88.3593,88.1113,88.2105,118667.0
2025-03-05 14:30:00,88.94,89.02,88.81,88.81,137356.0,88.2105,88.2898,88.0816,88.0816,137356.0
2025-03-05 15:00:00,88.78,88.96,88.67,88.84,163544.0,88.0518,88.2303,87.9427,88.1113,163544.0
2025-03-05 15:30:00,88.86,88.86,88.37,88.65,552006.0,88.1312,88.1312,87.6452,87.9229,552006.0
2025-03-06 09:30:00,88.25,88.62,87.23,87.28,419867.0,87.5262,87.8931,86.5145,86.5641,419867.0
2025-03-06 10:00:00,87.28,87.65,87.09,87.57,170094.0,86.5641,86.9311,86.3757,86.8517,170094.0
2025-03-06 10:30:00,87.6,88.0,87.57,87.78,232605.0,86.8815,87.2782,86.8517,87.06,232605.0
2025-03-06 11:00:00,87.8,88.25,87.78,88.13,110919.0,87.0798,87.5262,87.06,87.4071,110919.0
2025-03-06 11:30:00,88.15,88.38,88.06,88.09,244317.0,87.427,87.6551,87.3377,87.3675,244317.0
2025-03-06 12:00:00,88.09,88.33,87.95,88.11,250940.0,87.3675,87.6055,87.2286,87.3873,250940.0
2025-03-06 12:30:00,88.11,88.5,88.02,88.43,161822.0,87.3873,87.7741,87.298,87.7047,161822.0
2025-03-06 13:00:00,88.44,88.47,88.17,88.32,147462.0,87.7146,87.7444,87.4468,87.5956,147462.0
2025-03-06 13:30:00,88.32,88.64,88.27,88.51,230222.0,87.5956,87.913,87.546,87.784,230222.0
2025-03-06 14:00:00,88.51,88.67,88.29,88.67,149764.0,87.784,87.9427,87.5658,87.9427,149764.0
2025-03-06 14:30:00,88.65,88.85,88.36,88.45,146255.0,87.9229,88.1212,87.6353,87.7245,146255.0
2025-03-06 15:00:00,88.45,88.86,88.34,88.85,249054.0,87.7245,88.1312,87.6154,88.1212,249054.0
2025-03-06 15:30:00,88.86,89.16,88.65,88.74,660059.0,88.1312,88.4287,87.9229,88.0121,660059.0
2025-03-07 09:30:00,88.55,90.02,88.52,89.79,353570.0,87.8237,89.2816,87.7939,89.0535,353570.0
2025-03-07 10:00:00,89.72,90.39,89.62,90.28,138584.0,88.9841,89.6486,88.8849,89.5395,138584.0
2025-03-07 10:30:00,90.31,90.45,89.82,89.83,241273.0,89.5693,89.7081,89.0833,89.0932,241273.0
2025-03-07 11:00:00,89.83,90.21,89.8,90.12,213283.0,89.0932,89.4701,89.0634,89.3808,213283.0
2025-03-07 11:30:00,90.14,91.01,90.11,90.99,395339.0,89.4007,90.2635,89.3709,90.2437,395339.0
2025-03-07 12:00:00,90.99,91.43,90.88,91.2,415137.0,90.2437,90.6801,90.1346,90.452,415137.0
2025-03-07 12:30:00,91.2,91.6,91.18,91.47,299909.0,90.452,90.8487,90.4321,90.7197,299909.0
2025-03-07 13:00:00,91.47,91.72,91.43,91.5,300732.0,90.7197,90.9677,90.6801,90.7495,300732.0
2025-03-07 13:30:00,91.52,91.77,91.5,91.61,244839.0,90.7693,91.0173,90.7495,90.8586,244839.0
2025-03-07 14:00:00,91.61,91.76,91.5,91.51,195956.0,90.8586,91.0074,90.7495,90.7594,195956.0
2025-03-07 14:30:00,91.5,91.61,91.23,91.31,167091.0,90.7495,90.8586,90.4817,90.5611,167091.0
2025-03-07 15:00:00,91.3,91.47,91.15,91.4,278509.0,90.5511,90.7197,90.4024,90.6503,278509.0
2025-03-07 15:30:00,91.4,91.67,91.09,91.39,845211.0,90.6503,90.9181,90.3429,90.6404,845211.0
2025-03-10 09:30:00,91.45,92.83,91.2,92.47,555798.0,90.6999,92.0686,90.452,91.7115,555798.0
2025-03-10 10:00:00,92.47,93.01,92.47,92.98,310628.0,91.7115,92.2471,91.7115,92.2174,310628.0
2025-03-10 10:30:00,93.01,93.38,92.63,93.35,397244.0,92.2471,92.6141,91.8702,92.5843,397244.0
2025-03-10 11:00:00,93.35,93.48,92.64,92.72,268651.0,92.5843,92.7133,91.8802,91.9595,268651.0
2025-03-10 11:30:00,92.74,92.77,91.63,92.09,273096.0,91.9793,92.0091,90.8784,91.3347,273096.0
2025-03-10 12:00:00,92.1,92.5,91.98,92.46,149514.0,91.3446,91.7413,91.2256,91.7016,149514.0
2025-03-10 12:30:00,92.47,92.92,92.38,92.86,149675.0,91.7115,92.1579,91.6223,92.0983,149675.0
2025-03-10 13:00:00,92.86,93.02,92.79,92.92,174544.0,92.0983,92.257,92.0289,92.1579,174544.0
2025-03-10 13:30:00,92.94,93.15,92.89,93.09,223884.0,92.1777,92.386,92.1281,92.3265,223884.0
2025-03-10 14:00:00,93.09,93.17,92.63,92.67,169574.0,92.3265,92.4058,91.8702,91.9099,169574.0
2025-03-10 14:30:00,92.64,92.66,92.1,92.13,159932.0,91.8802,91.9,91.3446,91.3743,159932.0
2025-03-10 15:00:00,92.12,92.43,91.74,92.28,296144.0,91.3644,91.6719,90.9875,91.5231,296144.0
2025-03-10 15:30:00,92.28,93.01,92.21,92.98,977415.0,91.5231,92.2471,91.4537,92.2174,977415.0
2025-03-11 09:30:00,92.5,92.68,91.7,91.8,273684.0,91.7413,91.9198,90.9479,91.047,273684.0
2025-03-11 10:00:00,91.77,92.05,91.16,91.93,269785.0,91.0173,91.295,90.4123,91.176,269785.0
2025-03-11 10:30:00,91.9,91.91,91.08,91.27,155795.0,91.1462,91.1561,90.3329,90.5214,155795.0
2025-03-11 11:00:00,91.25,91.6,90.99,91.21,242145.0,90.5016,90.8487,90.2437,90.4619,242145.0
2025-03-11 11:30:00,91.19,91.42,91.05,91.14,294211.0,90.442,90.6702,90.3032,90.3925,294211.0
2025-03-11 12:00:00,91.15,91.21,90.51,90.64,217959.0,90.4024,90.4619,89.7676,89.8966,217959.0
2025-03-11 12:30:00,90.65,90.83,90.26,90.41,173822.0,89.9065,90.085,89.5197,89.6684,173822.0
2025-03-11 13:00:00,90.42,90.45,90.24,90.45,102553.0,89.6784,89.7081,89.4998,89.7081,102553.0
2025-03-11 13:30:00,90.45,90.51,90.11,90.23,221696.0,89.7081,89.7676,89.3709,89.4899,221696.0
2025-03-11 14:00:00,90.25,90.51,90.2,90.35,174567.0,89.5098,89.7676,89.4602,89.6089,174567.0
2025-03-11 14:30:00,90.34,90.78,90.26,90.61,198562.0,89.599,90.0354,89.5197,89.8668,198562.0
2025-03-11 15:00:00,90.61,90.73,90.22,90.3,240672.0,89.8668,89.9858,89.48,89.5593,240672.0
2025-03-11 15:30:00,90.3,90.72,89.96,90.09,720524.0,89.5593,89.9759,89.2221,89.3511,720524.0
2025-03-12 09:30:00,89.42,89.61,88.66,88.76,374517.0,88.6866,88.875,87.9328,88.032,374517.0
2025-03-12 10:00:00,88.76,89.22,88.74,89.04,223786.0,88.032,88.4882,88.0121,88.3097,223786.0
2025-03-12 10:30:00,89.04,89.14,88.37,88.56,181094.0,88.3097,88.4089,87.6452,87.8336,181094.0
2025-03-12 11:00:00,88.56,88.83,88.3,88.75,281343.0,87.8336,88.1014,87.5757,88.0221,281343.0
2025-03-12 11:30:00,88.75,88.75,88.49,88.65,329108.0,88.0221,88.0221,87.7642,87.9229,329108.0
2025-03-12 12:00:00,88.67,88.77,88.52,88.62,82898.0,87.9427,88.0419,87.7939,87.8931,82898.0
2025-03-12 12:30:00,88.62,88.76,88.49,88.59,93712.0,87.8931,88.032,87.7642,87.8634,93712.0
2025-03-12 13:00:00,88.59,88.91,88.55,88.91,81953.0,87.8634,88.1807,87.8237,88.1807,81953.0
2025-03-12 13:30:00,88.9,89.2,88.8,89.12,182664.0,88.1708,88.4684,88.0716,88.389,182664.0
2025-03-12 14:00:00,89.12,89.42,89.04,89.23,159104.0,88.389,88.6866,88.3097,88.4981,159104.0
2025-03-12 14:30:00,89.24,89.37,89.17,89.23,126283.0,88.508,88.637,88.4386,88.4981,126283.0
2025-03-12 15:00:00,89.23,89.23,88.83,89.01,137872.0,88.4981,88.4981,88.1014,88.2799,137872.0
2025-03-12 15:30:00,89.02,89.1,88.61,88.67,494854.0,88.2898,88.3692,87.8832,87.9427,494854.0
2025-03-13 09:30:00,89.11,89.87,88.68,89.79,168854.0,88.3791,89.1329,87.9526,89.0535,168854.0
2025-03-13 10:00:00,89.8,90.0,89.12,89.23,299561.0,89.0634,89.2618,88.389,88.4981,299561.0
2025-03-13 10:30:00,89.27,89.41,88.86,89.0,140282.0,88.5378,88.6766,88.1312,88.27,140282.0
2025-03-13 11:00:00,89.01,89.07,88.76,89.0,136292.0,88.2799,88.3394,88.032,88.27,136292.0
2025-03-13 11:30:00,89.01,89.13,88.76,88.93,87446.0,88.2799,88.3989,88.032,88.2006,87446.0
2025-03-13 12:00:00,88.93,89.36,88.91,89.07,116044.0,88.2006,88.6271,88.1807,88.3394,116044.0
2025-03-13 12:30:00,89.06,89.23,89.01,89.18,82486.0,88.3295,88.4981,88.2799,88.4485,82486.0
2025-03-13 13:00:00,89.18,89.43,89.17,89.33,87890.0,88.4485,88.6965,88.4386,88.5973,87890.0
2025-03-13 13:30:00,89.33,89.4,89.22,89.25,102423.0,88.5973,88.6667,88.4882,88.518,102423.0
2025-03-13 14:00:00,89.25,89.38,89.03,89.12,96063.0,88.518,88.6469,88.2998,88.389,96063.0
2025-03-13 14:30:00,89.14,89.32,89.13,89.23,97969.0,88.4089,88.5874,88.3989,88.4981,97969.0
2025-03-13 15:00:00,89.23,89.41,89.14,89.28,111414.0,88.4981,88.6766,88.4089,88.5477,111414.0
2025-03-13 15:30:00,89.27,89.76,89.27,89.61,451873.0,88.5378,89.0238,88.5378,88.875,451873.0
2025-03-14 09:30:00,89.36,89.93,88.78,89.92,122395.0,88.6271,89.1924,88.0518,89.1825,122395.0
2025-03-14 10:00:00,89.94,90.2,89.64,90.09,98356.0,89.2023,89.4602,88.9048,89.3511,98356.0
2025-03-14 10:30:00,90.06,90.14,89.87,89.96,67784.0,89.3213,89.4007,89.1329,89.2221,67784.0
2025-03-14 11:00:00,89.99,90.16,89.91,90.05,94971.0,89.2519,89.4205,89.1725,89.3114,94971.0
2025-03-14 11:30:00,90.1,90.26,90.07,90.23,116717.0,89.361,89.5197,89.3312,89.4899,116717.0
2025-03-14 12:00:00,90.26,90.3,89.95,89.99,74556.0,89.5197,89.5593,89.2122,89.2519,74556.0
2025-03-14 12:30:00,89.99,90.08,89.84,89.89,79715.0,89.2519,89.3411,89.1031,89.1527,79715.0
2025-03-14 13:00:00,89.9,90.1,89.9,89.96,45959.0,89.1626,89.361,89.1626,89.2221,45959.0
2025-03-14 13:30:00,89.96,90.07,89.91,89.92,57833.0,89.2221,89.3312,89.1725,89.1825,57833.0
2025-03-14 14:00:00,89.93,90.08,89.91,89.96,60332.0,89.1924,89.3411,89.1725,89.2221,60332.0
2025-03-14 14:30:00,89.98,90.13,89.96,89.99,60698.0,89.242,89.3907,89.2221,89.2519,60698.0
2025-03-14 15:00:00,89.99,90.19,89.91,90.17,76193.0,89.2519,89.4502,89.1725,89.4304,76193.0
2025-03-14 15:30:00,90.18,90.54,90.07,90.38,448998.0,89.4403,89.7974,89.3312,89.6387,448998.0
2025-03-17 09:30:00,90.35,90.84,89.86,90.78,164900.0,89.6089,90.0949,89.123,90.0354,164900.0
2025-03-17 10:00:00,90.82,91.25,90.67,91.19,250196.0,90.0751,90.5016,89.9263,90.442,250196.0
2025-03-17 10:30:00,91.18,91.41,91.0,91.15,139738.0,90.4321,90.6602,90.2536,90.4024,139738.0
2025-03-17 11:00:00,91.15,91.41,90.98,91.11,90286.0,90.4024,90.6602,90.2338,90.3627,90286.0
2025-03-17 11:30:00,91.1,91.11,90.79,90.84,79006.0,90.3528,90.3627,90.0453,90.0949,79006.0
2025-03-17 12:00:00,90.82,91.06,90.78,90.98,64265.0,90.0751,90.3131,90.0354,90.2338,64265.0
2025-03-17 12:30:00,90.96,91.08,90.85,91.01,48115.0,90.2139,90.3329,90.1048,90.2635,48115.0
2025-03-17 13:00:00,91.0,91.27,90.99,91.22,56904.0,90.2536,90.5214,90.2437,90.4718,56904.0
2025-03-17 13:30:00,91.22,91.25,90.99,91.11,86613.0,90.4718,90.5016,90.2437,90.3627,86613.0
2025-03-17 14:00:00,91.12,91.32,90.86,90.86,80702.0,90.3726,90.571,90.1148,90.1148,80702.0
2025-03-17 14:30:00,90.85,90.95,90.79,90.86,60556.0,90.1048,90.204,90.0453,90.1148,60556.0
2025-03-17 15:00:00,90.84,90.86,90.46,90.52,101845.0,90.0949,90.1148,89.718,89.7775,101845.0
2025-03-17 15:30:00,90.5,90.72,90.38,90.57,432452.0,89.7577,89.9759,89.6387,89.8271,432452.0
2025-03-18 09:30:00,90.13,90.47,89.7,89.86,155776.0,89.3907,89.7279,88.9643,89.123,155776.0
2025-03-18 10:00:00,89.93,90.05,89.66,89.73,159587.0,89.1924,89.3114,88.9246,88.994,159587.0
2025-03-18 10:30:00,89.73,90.22,89.73,90.17,124365.0,88.994,89.48,88.994,89.4304,124365.0
2025-03-18 11:00:00,90.19,90.27,90.04,90.06,193516.0,89.4502,89.5296,89.3015,89.3213,193516.0
2025-03-18 11:30:00,90.03,90.08,89.74,89.76,73920.0,89.2916,89.3411,89.0039,89.0238,73920.0
2025-03-18 12:00:00,89.77,90.09,89.73,90.06,81244.0,89.0337,89.3511,88.994,89.3213,81244.0
2025-03-18 12:30:00,90.08,90.17,89.99,90.0,57621.0,89.3411,89.4304,89.2519,89.2618,57621.0
2025-03-18 13:00:00,89.98,90.11,89.89,90.1,109001.0,89.242,89.3709,89.1527,89.361,109001.0
2025-03-18 13:30:00,90.08,90.17,90.03,90.05,42205.0,89.3411,89.4304,89.2916,89.3114,42205.0
2025-03-18 14:00:00,90.06,90.19,89.97,90.0,49073.0,89.3213,89.4502,89.2321,89.2618,49073.0
2025-03-18 14:30:00,90.02,90.05,89.88,89.89,66019.0,89.2816,89.3114,89.1428,89.1527,66019.0
2025-03-18 15:00:00,89.89,90.02,89.69,90.02,145554.0,89.1527,89.2816,88.9543,89.2816,145554.0
2025-03-18 15:30:00,90.01,90.35,89.9,90.25,392612.0,89.2717,89.6089,89.1626,89.5098,392612.0
2025-03-19 09:30:00,90.0,90.49,89.87,90.09,158069.0,89.2618,89.7478,89.1329,89.3511,158069.0
2025-03-19 10:00:00,90.06,90.06,89.63,89.66,177620.0,89.3213,89.3213,88.8948,88.9246,177620.0
2025-03-19 10:30:00,89.67,89.82,89.44,89.48,85381.0,88.9345,89.0833,88.7064,88.7461,85381.0
2025-03-19 11:00:00,89.49,89.55,89.27,89.33,55573.0,88.756,88.8155,88.5378,88.5973,55573.0
2025-03-19 11:30:00,89.36,89.59,89.34,89.54,63824.0,88.6271,88.8552,88.6072,88.8056,63824.0
2025-03-19 12:00:00,89.55,89.74,89.55,89.71,59608.0,88.8155,89.0039,88.8155,88.9742,59608.0
2025-03-19 12:30:00,89.71,89.8,89.6,89.69,64680.0,88.9742,89.0634,88.8651,88.9543,64680.0
2025-03-19 13:00:00,89.69,89.79,89.62,89.7,79369.0,88.9543,89.0535,88.8849,88.9643,79369.0
2025-03-19 13:30:00,89.69,89.79,89.58,89.59,55922.0,88.9543,89.0535,88.8452,88.8552,55922.0
2025-03-19 14:00:00,89.61,89.73,89.51,89.64,89199.0,88.875,88.994,88.7758,88.9048,89199.0
2025-03-19 14:30:00,89.63,89.77,89.51,89.62,95458.0,88.8948,89.0337,88.7758,88.8849,95458.0
2025-03-19 15:00:00,89.62,89.81,89.5,89.78,126323.0,88.8849,89.0734,88.7659,89.0436,126323.0
2025-03-19 15:30:00,89.79,89.86,89.57,89.62,408062.0,89.0535,89.123,88.8353,88.8849,408062.0
2025-03-20 09:30:00,89.92,89.99,89.54,89.54,231293.0,89.1825,89.2519,88.8056,88.8056,231293.0
2025-03-20 10:00:00,89.53,89.7,89.14,89.44,330699.0,88.7957,88.9643,88.4089,88.7064,330699.0
2025-03-20 10:30:00,89.44,89.49,89.24,89.41,131907.0,88.7064,88.756,88.508,88.6766,131907.0
2025-03-20 11:00:00,89.42,89.46,89.2,89.39,103009.0,88.6866,88.7262,88.4684,88.6568,103009.0
2025-03-20 11:30:00,89.38,89.46,89.21,89.44,77353.0,88.6469,88.7262,88.4783,88.7064,77353.0
2025-03-20 12:00:00,89.43,89.5,89.27,89.43,80540.0,88.6965,88.7659,88.5378,88.6965,80540.0
2025-03-20 12:30:00,89.45,89.53,89.39,89.45,70330.0,88.7163,88.7957,88.6568,88.7163,70330.0
2025-03-20 13:00:00,89.45,89.57,89.37,89.41,96866.0,88.7163,88.8353,88.637,88.6766,96866.0
2025-03-20 13:30:00,89.41,89.49,89.32,89.41,66454.0,88.6766,88.756,88.5874,88.6766,66454.0
2025-03-20 14:00:00,89.4,89.66,89.36,89.61,105514.0,88.6667,88.9246,88.6271,88.875,105514.0
2025-03-20 14:30:00,89.6,89.62,89.51,89.58,84602.0,88.8651,88.8849,88.7758,88.8452,84602.0
2025-03-20 15:00:00,89.58,89.69,89.48,89.63,122351.0,88.8452,88.9543,88.7461,88.8948,122351.0
2025-03-20 15:30:00,89.63,90.06,89.61,89.94,583272.0,88.8948,89.3213,88.875,89.2023,583272.0
2025-03-21 09:30:00,89.84,90.67,89.61,89.98,1357134.0,89.1031,89.9263,88.875,89.242,1357134.0
2025-03-21 10:00:00,89.98,89.98,89.4,89.48,90196.0,89.242,89.242,88.6667,88.7461,90196.0
2025-03-21 10:30:00,89.51,89.53,89.15,89.34,139339.0,88.7758,88.7957,88.4188,88.6072,139339.0
2025-03-21 11:00:00,89.37,89.48,89.22,89.36,94910.0,88.637,88.7461,88.4882,88.6271,94910.0
2025-03-21 11:30:00,89.32,89.42,89.19,89.25,72137.0,88.5874,88.6866,88.4584,88.518,72137.0
2025-03-21 12:00:00,89.24,89.37,89.23,89.33,40109.0,88.508,88.637,88.4981,88.5973,40109.0
2025-03-21 12:30:00,89.33,89.38,89.17,89.34,66203.0,88.5973,88.6469,88.4386,88.6072,66203.0
2025-03-21 13:00:00,89.34,89.53,89.33,89.41,64569.0,88.6072,88.7957,88.5973,88.6766,64569.0
2025-03-21 13:30:00,89.39,89.58,89.33,89.5,80981.0,88.6568,88.8452,88.5973,88.7659,80981.0
2025-03-21 14:00:00,89.51,89.52,89.16,89.21,210072.0,88.7758,88.7857,88.4287,88.4783,210072.0
2025-03-21 14:30:00,89.2,89.25,88.97,88.97,189308.0,88.4684,88.518,88.2403,88.2403,189308.0
2025-03-21 15:00:00,88.97,88.97,88.75,88.89,185696.0,88.2403,88.2403,88.0221,88.1609,185696.0
2025-03-21 15:30:00,88.89,89.37,88.78,89.36,877754.0,88.1609,88.637,88.0518,88.6271,877754.0
2025-03-24 09:30:00,89.16,89.88,88.77,89.71,154505.0,88.4287,89.1428,88.0419,88.9742,154505.0
2025-03-24 10:00:00,89.69,90.14,89.53,89.56,105953.0,88.9543,89.4007,88.7957,88.8254,105953.0
2025-03-24 10:30:00,89.52,89.52,89.15,89.26,113561.0,88.7857,88.7857,88.4188,88.5279,113561.0
2025-03-24 11:00:00,89.24,89.28,89.02,89.24,75440.0,88.508,88.5477,88.2898,88.508,75440.0
2025-03-24 11:30:00,89.24,89.53,89.23,89.5,49729.0,88.508,88.7957,88.4981,88.7659,49729.0
2025-03-24 12:00:00,89.52,89.56,89.4,89.5,48975.0,88.7857,88.8254,88.6667,88.7659,48975.0
2025-03-24 12:30:00,89.45,89.5,89.21,89.24,65667.0,88.7163,88.7659,88.4783,88.508,65667.0
2025-03-24 13:00:00,89.26,89.31,89.11,89.18,41224.0,88.5279,88.5775,88.3791,88.4485,41224.0
2025-03-24 13:30:00,89.23,89.37,89.21,89.31,97109.0,88.4981,88.637,88.4783,88.5775,97109.0
2025-03-24 14:00:00,89.31,89.31,89.01,89.03,68989.0,88.5775,88.5775,88.2799,88.2998,68989.0
2025-03-24 14:30:00,89.02,89.15,88.95,89.02,103410.0,88.2898,88.4188,88.2204,88.2898,103410.0
2025-03-24 15:00:00,89.04,89.06,88.8,89.0,121768.0,88.3097,88.3295,88.0716,88.27,121768.0
2025-03-24 15:30:00,89.01,89.15,88.77,88.85,416271.0,88.2799,88.4188,88.0419,88.1212,416271.0
2025-03-25 09:30:00,88.92,88.92,87.72,87.85,294315.0,88.1907,88.1907,87.0005,87.1294,294315.0
2025-03-25 10:00:00,87.85,88.21,87.68,88.03,166372.0,87.1294,87.4865,86.9608,87.308,166372.0
2025-03-25 10:30:00,88.0,88.02,87.47,87.92,185083.0,87.2782,87.298,86.7526,87.1989,185083.0
2025-03-25 11:00:00,87.92,88.0,87.56,87.59,96087.0,87.1989,87.2782,86.8418,86.8716,96087.0
2025-03-25 11:30:00,87.57,87.82,87.56,87.71,87192.0,86.8517,87.0997,86.8418,86.9906,87192.0
2025-03-25 12:00:00,87.7,87.74,87.4,87.58,107763.0,86.9807,87.0203,86.6831,86.8617,107763.0
2025-03-25 12:30:00,87.58,87.81,87.58,87.76,53557.0,86.8617,87.0898,86.8617,87.0402,53557.0
2025-03-25 13:00:00,87.77,87.92,87.72,87.91,45753.0,87.0501,87.1989,87.0005,87.1889,45753.0
2025-03-25 13:30:00,87.91,88.0,87.83,87.89,230610.0,87.1889,87.2782,87.1096,87.1691,230610.0
2025-03-25 14:00:00,87.89,87.93,87.71,87.8,57658.0,87.1691,87.2088,86.9906,87.0798,57658.0
2025-03-25 14:30:00,87.82,87.88,87.7,87.73,75994.0,87.0997,87.1592,86.9807,87.0104,75994.0
2025-03-25 15:00:00,87.73,87.73,87.51,87.58,111279.0,87.0104,87.0104,86.7922,86.8617,111279.0
2025-03-25 15:30:00,87.58,87.86,87.42,87.73,407332.0,86.8617,87.1394,86.703,87.0104,407332.0
2025-03-26 09:30:00,88.0,88.56,87.85,88.5,122757.0,87.2782,87.8336,87.1294,87.7741,122757.0
2025-03-26 10:00:00,88.48,88.88,88.3,88.64,82677.0,87.7543,88.151,87.5757,87.913,82677.0
2025-03-26 10:30:00,88.65,88.85,88.58,88.82,71710.0,87.9229,88.1212,87.8535,88.0915,71710.0
2025-03-26 11:00:00,88.83,88.88,88.52,88.6,62444.0,88.1014,88.151,87.7939,87.8733,62444.0
2025-03-26 11:30:00,88.6,88.83,88.48,88.77,73005.0,87.8733,88.1014,87.7543,88.0419,73005.0
2025-03-26 12:00:00,88.76,88.88,88.69,88.8,127194.0,88.032,88.151,87.9625,88.0716,127194.0
2025-03-26 12:30:00,88.81,89.01,88.76,88.96,109482.0,88.0816,88.2799,88.032,88.2303,109482.0
2025-03-26 13:00:00,88.96,89.2,88.95,89.16,74242.0,88.2303,88.4684,88.2204,88.4287,74242.0
2025-03-26 13:30:00,89.15,89.19,88.97,89.03,77517.0,88.4188,88.4584,88.2403,88.2998,77517.0
2025-03-26 14:00:00,89.01,89.17,88.99,89.03,54680.0,88.2799,88.4386,88.2601,88.2998,54680.0
2025-03-26 14:30:00,89.03,89.12,89.0,89.06,56551.0,88.2998,88.389,88.27,88.3295,56551.0
2025-03-26 15:00:00,89.06,89.08,88.93,89.02,94089.0,88.3295,88.3494,88.2006,88.2898,94089.0
2025-03-26 15:30:00,89.02,89.13,88.94,89.05,484729.0,88.2898,88.3989,88.2105,88.3196,484729.0
2025-03-27 09:30:00,89.47,90.1,89.0,89.89,205594.0,88.7362,89.361,88.27,89.1527,205594.0
2025-03-27 10:00:00,89.88,90.28,89.8,90.0,140179.0,89.1428,89.5395,89.0634,89.2618,140179.0
2025-03-27 10:30:00,90.0,90.26,89.83,90.04,120218.0,89.2618,89.5197,89.0932,89.3015,120218.0
2025-03-27 11:00:00,90.03,90.21,89.91,90.2,187541.0,89.2916,89.4701,89.1725,89.4602,187541.0
2025-03-27 11:30:00,90.2,90.26,89.75,89.87,129904.0,89.4602,89.5197,89.0139,89.1329,129904.0
2025-03-27 12:00:00,89.86,89.92,89.59,89.76,140967.0,89.123,89.1825,88.8552,89.0238,140967.0
2025-03-27 12:30:00,89.76,89.81,89.66,89.81,85420.0,89.0238,89.0734,88.9246,89.0734,85420.0
2025-03-27 13:00:00,89.79,89.92,89.72,89.77,67650.0,89.0535,89.1825,88.9841,89.0337,67650.0
2025-03-27 13:30:00,89.77,89.87,89.71,89.73,59803.0,89.0337,89.1329,88.9742,88.994,59803.0
2025-03-27 14:00:00,89.75,89.93,89.71,89.81,111023.0,89.0139,89.1924,88.9742,89.0734,111023.0
2025-03-27 14:30:00,89.82,89.87,89.59,89.63,78272.0,89.0833,89.1329,88.8552,88.8948,78272.0
2025-03-27 15:00:00,89.63,90.1,89.62,90.09,121846.0,88.8948,89.361,88.8849,89.3511,121846.0
2025-03-27 15:30:00,90.09,90.15,89.91,90.05,506453.0,89.3511,89.4106,89.1725,89.3114,506453.0
2025-03-28 09:30:00,90.88,90.99,90.27,90.57,185030.0,90.1346,90.2437,89.5296,89.8271,185030.0
2025-03-28 10:00:00,90.57,91.01,90.44,90.97,198466.0,89.8271,90.2635,89.6982,90.2238,198466.0
2025-03-28 10:30:00,90.99,91.17,90.84,91.12,105743.0,90.2437,90.4222,90.0949,90.3726,105743.0
2025-03-28 11:00:00,91.11,91.31,91.06,91.27,195897.0,90.3627,90.5611,90.3131,90.5214,195897.0
2025-03-28 11:30:00,91.29,91.4,90.92,91.13,268614.0,90.5412,90.6503,90.1743,90.3825,268614.0
2025-03-28 12:00:00,91.13,91.32,91.07,91.11,108994.0,90.3825,90.571,90.323,90.3627,108994.0
2025-03-28 12:30:00,91.11,91.12,90.88,90.97,93207.0,90.3627,90.3726,90.1346,90.2238,93207.0
2025-03-28 13:00:00,90.97,91.06,90.9,91.01,90422.0,90.2238,90.3131,90.1544,90.2635,90422.0
2025-03-28 13:30:00,91.02,91.09,90.83,91.03,161185.0,90.2734,90.3429,90.085,90.2834,161185.0
2025-03-28 14:00:00,91.04,91.14,90.74,90.97,133265.0,90.2933,90.3925,89.9957,90.2238,133265.0
2025-03-28 14:30:00,90.97,91.12,90.84,91.06,111416.0,90.2238,90.3726,90.0949,90.3131,111416.0
2025-03-28 15:00:00,91.06,91.24,91.01,91.2,155865.0,90.3131,90.4916,90.2635,90.452,155865.0
2025-03-28 15:30:00,91.2,91.44,91.02,91.12,706487.0,90.452,90.69,90.2734,90.3726,706487.0
2025-03-31 09:30:00,91.55,92.68,91.09,92.26,315491.0,90.7991,91.9198,90.3429,91.5033,315491.0
2025-03-31 10:00:00,92.26,92.62,91.77,92.55,259693.0,91.5033,91.8603,91.0173,91.7909,259693.0
2025-03-31 10:30:00,92.5,92.69,92.42,92.5,199878.0,91.7413,91.9297,91.662,91.7413,199878.0
2025-03-31 11:00:00,92.48,92.67,91.85,91.97,130863.0,91.7215,91.9099,91.0966,91.2156,130863.0
2025-03-31 11:30:00,91.94,91.96,91.45,91.55,125066.0,91.1859,91.2057,90.6999,90.7991,125066.0
2025-03-31 12:00:00,91.56,91.7,91.36,91.37,86624.0,90.809,90.9479,90.6106,90.6206,86624.0
2025-03-31 12:30:00,91.39,91.54,91.35,91.43,123820.0,90.6404,90.7892,90.6007,90.6801,123820.0
2025-03-31 13:00:00,91.4,91.47,91.3,91.31,137330.0,90.6503,90.7197,90.5511,90.5611,137330.0
2025-03-31 13:30:00,91.31,91.56,91.3,91.51,196185.0,90.5611,90.809,90.5511,90.7594,196185.0
2025-03-31 14:00:00,91.51,91.91,91.5,91.88,85020.0,90.7594,91.1561,90.7495,91.1264,85020.0
2025-03-31 14:30:00,91.9,92.04,91.77,91.91,127866.0,91.1462,91.2851,91.0173,91.1561,127866.0
2025-03-31 15:00:00,91.89,92.25,91.87,92.08,148554.0,91.1363,91.4933,91.1165,91.3247,148554.0
2025-03-31 15:30:00,92.09,92.3,91.7,91.95,546398.0,91.3347,91.5429,90.9479,91.1958,546398.0
2025-04-01 09:30:00,91.6,92.02,91.15,91.66,159115.0,90.8487,91.2652,90.4024,90.9082,159115.0
2025-04-01 10:00:00,91.68,91.91,91.3,91.56,153285.0,90.928,91.1561,90.5511,90.809,153285.0
2025-04-01 10:30:00,91.58,92.01,91.48,91.97,159508.0,90.8288,91.2553,90.7297,91.2156,159508.0
2025-04-01 11:00:00,91.95,92.05,91.84,91.92,134908.0,91.1958,91.295,91.0867,91.1661,134908.0
2025-04-01 11:30:00,91.9,92.0,91.77,91.96,102201.0,91.1462,91.2454,91.0173,91.2057,102201.0
2025-04-01 12:00:00,91.94,92.17,91.56,91.58,153259.0,91.1859,91.414,90.809,90.8288,153259.0
2025-04-01 12:30:00,91.58,91.87,91.57,91.82,90288.0,90.8288,91.1165,90.8189,91.0669,90288.0
2025-04-01 13:00:00,91.82,91.93,91.65,91.75,96751.0,91.0669,91.176,90.8983,90.9975,96751.0
2025-04-01 13:30:00,91.74,91.81,91.56,91.8,104421.0,90.9875,91.057,90.809,91.047,104421.0
2025-04-01 14:00:00,91.81,91.85,91.69,91.72,96926.0,91.057,91.0966,90.9379,90.9677,96926.0
2025-04-01 14:30:00,91.7,91.72,91.56,91.7,111565.0,90.9479,90.9677,90.809,90.9479,111565.0
2025-04-01 15:00:00,91.69,91.88,91.68,91.84,149148.0,90.9379,91.1264,90.928,91.0867,149148.0
2025-04-01 15:30:00,91.86,92.04,91.72,91.82,346549.0,91.1065,91.2851,90.9677,91.0669,346549.0
2025-04-02 09:30:00,92.0,92.05,90.76,91.27,167189.0,91.2454,91.295,90.0156,90.5214,167189.0
2025-04-02 10:00:00,91.31,91.36,90.84,91.02,222487.0,90.5611,90.6106,90.0949,90.2734,222487.0
2025-04-02 10:30:00,91.03,91.6,90.97,91.52,190375.0,90.2834,90.8487,90.2238,90.7693,190375.0
2025-04-02 11:00:00,91.49,91.63,91.36,91.44,108777.0,90.7396,90.8784,90.6106,90.69,108777.0
2025-04-02 11:30:00,91.45,91.52,90.89,90.89,107504.0,90.6999,90.7693,90.1445,90.1445,107504.0
2025-04-02 12:00:00,90.91,90.99,90.71,90.77,120904.0,90.1643,90.2437,89.966,90.0255,120904.0
2025-04-02 12:30:00,90.78,91.04,90.73,90.91,149232.0,90.0354,90.2933,89.9858,90.1643,149232.0
2025-04-02 13:00:00,90.91,90.93,90.72,90.82,93161.0,90.1643,90.1842,89.9759,90.0751,93161.0
2025-04-02 13:30:00,90.81,91.1,90.78,90.97,128513.0,90.0652,90.3528,90.0354,90.2238,128513.0
2025-04-02 14:00:00,90.97,91.02,90.82,90.89,142762.0,90.2238,90.2734,90.0751,90.1445,142762.0
2025-04-02 14:30:00,90.9,91.09,90.85,90.94,153463.0,90.1544,90.3429,90.1048,90.1941,153463.0
2025-04-02 15:00:00,90.93,91.11,90.92,91.04,275023.0,90.1842,90.3627,90.1743,90.2933,275023.0
2025-04-02 15:30:00,91.02,91.43,90.96,91.29,664376.0,90.2734,90.6801,90.2139,90.5412,664376.0
2025-04-03 09:30:00,92.73,93.31,92.49,92.62,408759.0,91.9694,92.5447,91.7314,91.8603,408759.0
2025-04-03 10:00:00,92.58,92.67,92.0,92.43,239390.0,91.8206,91.9099,91.2454,91.6719,239390.0
2025-04-03 10:30:00,92.4,93.09,92.32,92.84,380499.0,91.6421,92.3265,91.5628,92.0785,380499.0
2025-04-03 11:00:00,92.84,93.21,92.83,92.98,314313.0,92.0785,92.4455,92.0686,92.2174,314313.0
2025-04-03 11:30:00,92.98,93.02,92.68,92.94,154697.0,92.2174,92.257,91.9198,92.1777,154697.0
2025-04-03 12:00:00,92.94,93.12,92.37,92.49,185875.0,92.1777,92.3562,91.6124,91.7314,185875.0
2025-04-03 12:30:00,92.51,92.53,92.26,92.4,167004.0,91.7512,91.7711,91.5033,91.6421,167004.0
2025-04-03 13:00:00,92.41,92.46,92.17,92.43,196926.0,91.652,91.7016,91.414,91.6719,196926.0
2025-04-03 13:30:00,92.43,93.04,92.43,92.95,241040.0,91.6719,92.2769,91.6719,92.1876,241040.0
2025-04-03 14:00:00,92.95,93.22,92.92,93.12,285506.0,92.1876,92.4554,92.1579,92.3562,285506.0
2025-04-03 14:30:00,93.11,93.19,92.82,93.0,364876.0,92.3463,92.4256,92.0587,92.2372,364876.0
2025-04-03 15:00:00,93.0,93.08,92.81,92.98,265014.0,92.2372,92.3165,92.0488,92.2174,265014.0
2025-04-03 15:30:00,92.98,93.03,92.42,92.55,871186.0,92.2174,92.267,91.662,91.7909,871186.0
2025-04-04 09:30:00,93.21,93.65,91.81,92.01,402788.0,92.4455,92.8819,91.057,91.2553,402788.0
2025-04-04 10:00:00,92.01,92.26,91.6,92.18,311934.0,91.2553,91.5033,90.8487,91.4239,311934.0
2025-04-04 10:30:00,92.15,92.98,92.12,92.65,313411.0,91.3942,92.2174,91.3644,91.8901,313411.0
2025-04-04 11:00:00,92.67,92.67,90.76,90.86,440165.0,91.9099,91.9099,90.0156,90.1148,440165.0
2025-04-04 11:30:00,90.88,91.47,90.75,91.22,335390.0,90.1346,90.7197,90.0057,90.4718,335390.0
2025-04-04 12:00:00,91.18,91.32,90.53,90.6,184356.0,90.4321,90.571,89.7875,89.8569,184356.0
2025-04-04 12:30:00,90.59,90.75,90.04,90.07,202386.0,89.847,90.0057,89.3015,89.3312,202386.0
2025-04-04 13:00:00,90.06,90.28,89.6,90.09,355493.0,89.3213,89.5395,88.8651,89.3511,355493.0
2025-04-04 13:30:00,90.09,90.58,90.02,90.1,467761.0,89.3511,89.837,89.2816,89.361,467761.0
2025-04-04 14:00:00,90.12,90.14,89.16,89.32,405554.0,89.3808,89.4007,88.4287,88.5874,405554.0
2025-04-04 14:30:00,89.31,89.37,88.49,89.2,234926.0,88.5775,88.637,87.7642,88.4684,234926.0
2025-04-04 15:00:00,89.2,89.53,89.05,89.25,311857.0,88.4684,88.7957,88.3196,88.518,311857.0
2025-04-04 15:30:00,89.22,89.89,88.88,88.95,830966.0,88.4882,89.1527,88.151,88.2204,830966.0
2025-04-07 09:30:00,87.75,87.94,86.36,87.76,866282.0,87.0303,87.2187,85.6517,87.0402,866282.0
2025-04-07 10:00:00,87.77,89.43,86.51,87.43,598455.0,87.0501,88.6965,85.8004,86.7129,598455.0
2025-04-07 10:30:00,87.43,88.39,86.83,88.1,306057.0,86.7129,87.665,86.1178,87.3774,306057.0
2025-04-07 11:00:00,88.03,88.52,86.97,87.04,301303.0,87.308,87.7939,86.2567,86.3261,301303.0
2025-04-07 11:30:00,87.08,87.91,87.05,87.63,190768.0,86.3658,87.1889,86.336,86.9112,190768.0
2025-04-07 12:00:00,87.58,87.92,87.03,87.42,147403.0,86.8617,87.1989,86.3162,86.703,147403.0
2025-04-07 12:30:00,87.35,87.53,86.94,87.11,132715.0,86.6335,86.8121,86.2269,86.3955,132715.0
2025-04-07 13:00:00,87.11,87.86,86.96,87.84,164919.0,86.3955,87.1394,86.2467,87.1195,164919.0
2025-04-07 13:30:00,87.84,88.2,87.55,88.2,237737.0,87.1195,87.4766,86.8319,87.4766,237737.0
2025-04-07 14:00:00,88.22,88.64,87.99,88.38,171839.0,87.4964,87.913,87.2683,87.6551,171839.0
2025-04-07 14:30:00,88.39,88.6,87.5,87.64,112108.0,87.665,87.8733,86.7823,86.9212,112108.0
2025-04-07 15:00:00,87.68,87.9,87.13,87.43,197220.0,86.9608,87.179,86.4153,86.7129,197220.0
2025-04-07 15:30:00,87.42,87.83,86.98,87.25,821680.0,86.703,87.1096,86.2666,86.5344,821680.0
2025-04-08 09:30:00,88.69,88.69,86.81,87.91,416345.0,87.9625,87.9625,86.098,87.1889,416345.0
2025-04-08 10:00:00,87.98,88.25,87.62,87.88,216552.0,87.2584,87.5262,86.9013,87.1592,216552.0
2025-04-08 10:30:00,87.92,88.12,87.7,87.74,159710.0,87.1989,87.3972,86.9807,87.0203,159710.0
2025-04-08 11:00:00,87.73,88.39,87.65,87.9,173230.0,87.0104,87.665,86.9311,87.179,173230.0
2025-04-08 11:30:00,87.89,88.43,87.84,88.36,102213.0,87.1691,87.7047,87.1195,87.6353,102213.0
2025-04-08 12:00:00,88.39,88.64,88.26,88.49,154827.0,87.665,87.913,87.5361,87.7642,154827.0
2025-04-08 12:30:00,88.51,88.64,87.92,88.03,144103.0,87.784,87.913,87.1989,87.308,144103.0
2025-04-08 13:00:00,88.01,88.24,87.35,87.45,154445.0,87.2881,87.5162,86.6335,86.7327,154445.0
2025-04-08 13:30:00,87.44,87.72,87.12,87.56,107472.0,86.7228,87.0005,86.4054,86.8418,107472.0
2025-04-08 14:00:00,87.53,87.55,86.79,86.84,122337.0,86.8121,86.8319,86.0781,86.1277,122337.0
2025-04-08 14:30:00,86.84,87.42,86.76,87.25,158263.0,86.1277,86.703,86.0484,86.5344,158263.0
2025-04-08 15:00:00,87.23,87.37,86.77,87.09,214928.0,86.5145,86.6534,86.0583,86.3757,214928.0
2025-04-08 15:30:00,87.11,87.16,86.16,86.85,1069367.0,86.3955,86.4451,85.4533,86.1376,1069367.0
2025-04-09 09:30:00,86.31,86.64,85.72,86.58,300533.0,85.6021,85.9294,85.0169,85.8699,300533.0
2025-04-09 10:00:00,86.6,86.71,85.22,85.7,269988.0,85.8897,85.9988,84.521,84.9971,269988.0
2025-04-09 10:30:00,85.67,85.85,85.0,85.04,197301.0,84.9673,85.1458,84.3028,84.3425,197301.0
2025-04-09 11:00:00,85.04,85.85,85.04,85.69,187447.0,84.3425,85.1458,84.3425,84.9872,187447.0
2025-04-09 11:30:00,85.69,85.8,85.23,85.29,115924.0,84.9872,85.0963,84.5309,84.5904,115924.0
2025-04-09 12:00:00,85.23,86.27,85.14,86.09,114416.0,84.5309,85.5624,84.4417,85.3839,114416.0
2025-04-09 12:30:00,86.08,86.34,85.92,86.2,115125.0,85.374,85.6318,85.2153,85.493,115125.0
2025-04-09 13:00:00,86.18,89.4,86.05,88.59,376974.0,85.4731,88.6667,85.3442,87.8634,376974.0
2025-04-09 13:30:00,88.69,89.13,87.23,87.83,443307.0,87.9625,88.3989,86.5145,87.1096,443307.0
2025-04-09 14:00:00,88.05,88.09,86.26,86.86,544526.0,87.3278,87.3675,85.5525,86.1476,544526.0
2025-04-09 14:30:00,86.9,87.15,86.25,86.42,285643.0,86.1872,86.4352,85.5426,85.7112,285643.0
2025-04-09 15:00:00,86.39,87.55,86.32,87.35,531540.0,85.6814,86.8319,85.612,86.6335,531540.0
2025-04-09 15:30:00,87.36,88.08,87.15,87.8,896777.0,86.6435,87.3576,86.4352,87.0798,896777.0
2025-04-10 09:30:00,87.98,89.28,87.37,89.28,288234.0,87.2584,88.5477,86.6534,88.5477,288234.0
2025-04-10 10:00:00,89.15,89.43,88.46,88.46,182405.0,88.4188,88.6965,87.7344,87.7344,182405.0
2025-04-10 10:30:00,88.43,88.63,87.88,88.03,564541.0,87.7047,87.903,87.1592,87.308,564541.0
2025-04-10 11:00:00,88.0,88.53,87.99,88.51,202963.0,87.2782,87.8039,87.2683,87.784,202963.0
2025-04-10 11:30:00,88.47,88.47,87.66,87.8,202049.0,87.7444,87.7444,86.941,87.0798,202049.0
2025-04-10 12:00:00,87.8,87.86,87.0,87.24,119592.0,87.0798,87.1394,86.2864,86.5244,119592.0
2025-04-10 12:30:00,87.23,88.11,87.22,87.81,124692.0,86.5145,87.3873,86.5046,87.0898,124692.0
2025-04-10 13:00:00,87.83,88.47,87.31,87.89,156845.0,87.1096,87.7444,86.5939,87.1691,156845.0
2025-04-10 13:30:00,87.89,88.8,87.71,88.66,209556.0,87.1691,88.0716,86.9906,87.9328,209556.0
2025-04-10 14:00:00,88.66,89.49,88.61,89.44,174013.0,87.9328,88.756,87.8832,88.7064,174013.0
2025-04-10 14:30:00,89.45,89.6,89.11,89.27,193526.0,88.7163,88.8651,88.3791,88.5378,193526.0
2025-04-10 15:00:00,89.27,89.7,89.03,89.07,405880.0,88.5378,88.9643,88.2998,88.3394,405880.0
2025-04-10 15:30:00,89.07,89.27,88.2,88.89,1016033.0,88.3394,88.5378,87.4766,88.1609,1016033.0
2025-04-11 09:30:00,88.46,89.19,87.68,88.09,150515.0,87.7344,88.4584,86.9608,87.3675,150515.0
2025-04-11 10:00:00,88.08,89.25,87.94,88.7,89226.0,87.3576,88.518,87.2187,87.9725,89226.0
2025-04-11 10:30:00,88.7,89.13,88.58,88.85,112894.0,87.9725,88.3989,87.8535,88.1212,112894.0
2025-04-11 11:00:00,88.81,89.19,88.34,88.59,90829.0,88.0816,88.4584,87.6154,87.8634,90829.0
2025-04-11 11:30:00,88.58,89.28,88.57,89.24,71740.0,87.8535,88.5477,87.8435,88.508,71740.0
2025-04-11 12:00:00,89.22,89.59,89.18,89.48,103178.0,88.4882,88.8552,88.4485,88.7461,103178.0
2025-04-11 12:30:00,89.48,89.84,89.46,89.83,97049.0,88.7461,89.1031,88.7262,89.0932,97049.0
2025-04-11 13:00:00,89.85,89.95,89.55,89.58,73580.0,89.113,89.2122,88.8155,88.8452,73580.0
2025-04-11 13:30:00,89.59,90.13,89.49,89.95,162415.0,88.8552,89.3907,88.756,89.2122,162415.0
2025-04-11 14:00:00,89.98,90.04,89.62,89.91,160186.0,89.242,89.3015,88.8849,89.1725,160186.0
2025-04-11 14:30:00,89.91,90.14,89.83,89.91,133586.0,89.1725,89.4007,89.0932,89.1725,133586.0
2025-04-11 15:00:00,89.91,90.18,89.84,89.95,192291.0,89.1725,89.4403,89.1031,89.2122,192291.0
2025-04-11 15:30:00,89.96,90.14,89.71,89.85,584964.0,89.2221,89.4007,88.9742,89.113,584964.0
2025-04-14 09:30:00,89.77,90.87,89.16,90.87,187638.0,89.0337,90.1247,88.4287,90.1247,187638.0
2025-04-14 10:00:00,90.83,91.12,90.75,91.04,90516.0,90.085,90.3726,90.0057,90.2933,90516.0
2025-04-14 10:30:00,91.05,91.21,90.86,91.09,112002.0,90.3032,90.4619,90.1148,90.3429,112002.0
2025-04-14 11:00:00,91.03,91.24,90.86,90.93,100441.0,90.2834,90.4916,90.1148,90.1842,100441.0
2025-04-14 11:30:00,90.92,91.05,90.8,90.88,68231.0,90.1743,90.3032,90.0552,90.1346,68231.0
2025-04-14 12:00:00,90.88,91.17,90.84,91.07,77269.0,90.1346,90.4222,90.0949,90.323,77269.0
2025-04-14 12:30:00,91.12,91.18,90.83,91.01,73092.0,90.3726,90.4321,90.085,90.2635,73092.0
2025-04-14 13:00:00,90.97,91.25,90.86,91.2,125478.0,90.2238,90.5016,90.1148,90.452,125478.0
2025-04-14 13:30:00,91.2,91.37,91.04,91.3,102969.0,90.452,90.6206,90.2933,90.5511,102969.0
2025-04-14 14:00:00,91.32,91.52,91.26,91.48,43763.0,90.571,90.7693,90.5115,90.7297,43763.0
2025-04-14 14:30:00,91.5,91.6,91.41,91.57,62858.0,90.7495,90.8487,90.6602,90.8189,62858.0
2025-04-14 15:00:00,91.56,91.69,91.52,91.53,111817.0,90.809,90.9379,90.7693,90.7793,111817.0
2025-04-14 15:30:00,91.51,91.63,91.0,91.16,402226.0,90.7594,90.8784,90.2536,90.4123,402226.0
2025-04-15 09:30:00,91.56,91.64,91.07,91.32,154078.0,90.809,90.8884,90.323,90.571,154078.0
2025-04-15 10:00:00,91.36,91.6,91.18,91.53,82921.0,90.6106,90.8487,90.4321,90.7793,82921.0
2025-04-15 10:30:00,91.48,91.7,91.45,91.48,47128.0,90.7297,90.9479,90.6999,90.7297,47128.0
2025-04-15 11:00:00,91.49,91.64,91.14,91.14,42017.0,90.7396,90.8884,90.3925,90.3925,42017.0
2025-04-15 11:30:00,91.18,91.28,91.01,91.18,50593.0,90.4321,90.5313,90.2635,90.4321,50593.0
2025-04-15 12:00:00,91.22,91.23,90.99,91.11,33913.0,90.4718,90.4817,90.2437,90.3627,33913.0
2025-04-15 12:30:00,91.11,91.32,91.08,91.32,32456.0,90.3627,90.571,90.3329,90.571,32456.0
2025-04-15 13:00:00,91.34,91.35,91.12,91.25,42177.0,90.5908,90.6007,90.3726,90.5016,42177.0
2025-04-15 13:30:00,91.25,91.33,91.11,91.28,45053.0,90.5016,90.5809,90.3627,90.5313,45053.0
2025-04-15 14:00:00,91.3,91.39,91.21,91.3,114907.0,90.5511,90.6404,90.4619,90.5511,114907.0
2025-04-15 14:30:00,91.3,91.39,91.22,91.37,45285.0,90.5511,90.6404,90.4718,90.6206,45285.0
2025-04-15 15:00:00,91.35,91.63,91.34,91.46,69077.0,90.6007,90.8784,90.5908,90.7098,69077.0
2025-04-15 15:30:00,91.48,91.49,90.93,91.0,237971.0,90.7297,90.7396,90.1842,90.2536,237971.0
2025-04-16 09:30:00,91.81,91.9,91.08,91.53,93524.0,91.057,91.1462,90.3329,90.7793,93524.0
2025-04-16 10:00:00,91.56,91.58,91.03,91.29,113806.0,90.809,90.8288,90.2834,90.5412,113806.0
2025-04-16 10:30:00,91.3,91.46,91.24,91.42,60545.0,90.5511,90.7098,90.4916,90.6702,60545.0
2025-04-16 11:00:00,91.42,91.57,91.34,91.57,65833.0,90.6702,90.8189,90.5908,90.8189,65833.0
2025-04-16 11:30:00,91.53,91.6,91.36,91.42,45712.0,90.7793,90.8487,90.6106,90.6702,45712.0
2025-04-16 12:00:00,91.4,91.4,91.12,91.17,81428.0,90.6503,90.6503,90.3726,90.4222,81428.0
2025-04-16 12:30:00,91.14,91.31,91.12,91.23,60796.0,90.3925,90.5611,90.3726,90.4817,60796.0
2025-04-16 13:00:00,91.22,91.29,91.13,91.25,34800.0,90.4718,90.5412,90.3825,90.5016,34800.0
2025-04-16 13:30:00,91.23,91.23,90.76,90.78,70625.0,90.4817,90.4817,90.0156,90.0354,70625.0
2025-04-16 14:00:00,90.82,90.99,90.75,90.93,99506.0,90.0751,90.2437,90.0057,90.1842,99506.0
2025-04-16 14:30:00,90.95,90.96,90.75,90.75,105480.0,90.204,90.2139,90.0057,90.0057,105480.0
2025-04-16 15:00:00,90.77,90.84,90.48,90.51,176069.0,90.0255,90.0949,89.7379,89.7676,176069.0
2025-04-16 15:30:00,90.51,90.67,90.26,90.47,377633.0,89.7676,89.9263,89.5197,89.7279,377633.0
2025-04-17 09:30:00,90.89,92.18,90.81,92.12,372085.0,90.1445,91.4239,90.0652,91.3644,372085.0
2025-04-17 10:00:00,92.15,92.34,92.05,92.16,174822.0,91.3942,91.5826,91.295,91.4041,174822.0
2025-04-17 10:30:00,92.16,92.2,91.86,92.19,113566.0,91.4041,91.4438,91.1065,91.4338,113566.0
2025-04-17 11:00:00,92.17,92.47,92.16,92.31,134900.0,91.414,91.7115,91.4041,91.5529,134900.0
2025-04-17 11:30:00,92.32,92.5,92.18,92.48,82900.0,91.5628,91.7413,91.4239,91.7215,82900.0
2025-04-17 12:00:00,92.5,92.73,92.39,92.7,114099.0,91.7413,91.9694,91.6322,91.9397,114099.0
2025-04-17 12:30:00,92.7,92.83,92.52,92.83,101623.0,91.9397,92.0686,91.7611,92.0686,101623.0
2025-04-17 13:00:00,92.83,92.89,92.66,92.66,69498.0,92.0686,92.1281,91.9,91.9,69498.0
2025-04-17 13:30:00,92.66,92.88,92.54,92.87,82863.0,91.9,92.1182,91.781,92.1083,82863.0
2025-04-17 14:00:00,92.87,93.04,92.65,92.68,126836.0,92.1083,92.2769,91.8901,91.9198,126836.0
2025-04-17 14:30:00,92.7,92.78,92.51,92.54,92897.0,91.9397,92.019,91.7512,91.781,92897.0
2025-04-17 15:00:00,92.56,92.56,92.2,92.23,77379.0,91.8008,91.8008,91.4438,91.4735,77379.0
2025-04-17 15:30:00,92.22,92.4,91.64,91.81,356192.0,91.4636,91.6421,90.8884,91.057,356192.0
2025-04-21 09:30:00,91.62,91.71,91.14,91.47,96196.0,90.8685,90.9578,90.3925,90.7197,96196.0
2025-04-21 10:00:00,91.43,91.47,91.17,91.28,93511.0,90.6801,90.7197,90.4222,90.5313,93511.0
2025-04-21 10:30:00,91.31,91.36,90.92,90.92,65251.0,90.5611,90.6106,90.1743,90.1743,65251.0
2025-04-21 11:00:00,90.96,91.04,90.77,90.83,76879.0,90.2139,90.2933,90.0255,90.085,76879.0
2025-04-21 11:30:00,90.86,90.86,90.51,90.55,83047.0,90.1148,90.1148,89.7676,89.8073,83047.0
2025-04-21 12:00:00,90.57,90.58,90.17,90.24,95988.0,89.8271,89.837,89.4304,89.4998,95988.0
2025-04-21 12:30:00,90.25,90.41,90.22,90.31,70577.0,89.5098,89.6684,89.48,89.5693,70577.0
2025-04-21 13:00:00,90.33,90.38,89.91,89.93,130030.0,89.5891,89.6387,89.1725,89.1924,130030.0
2025-04-21 13:30:00,89.96,90.11,89.81,89.81,158070.0,89.2221,89.3709,89.0734,89.0734,158070.0
2025-04-21 14:00:00,89.81,90.01,89.58,90.01,107847.0,89.0734,89.2717,88.8452,89.2717,107847.0
2025-04-21 14:30:00,90.0,90.13,89.84,89.96,115223.0,89.2618,89.3907,89.1031,89.2221,115223.0
2025-04-21 15:00:00,89.95,90.02,89.62,89.76,214487.0,89.2122,89.2816,88.8849,89.0238,214487.0
2025-04-21 15:30:00,89.76,90.28,89.76,90.2,458818.0,89.0238,89.5395,89.0238,89.4602,458818.0
2025-04-22 09:30:00,90.79,91.26,90.25,91.09,281740.0,90.0453,90.5115,89.5098,90.3429,281740.0
2025-04-22 10:00:00,91.11,91.46,91.11,91.41,94478.0,90.3627,90.7098,90.3627,90.6602,94478.0
2025-04-22 10:30:00,91.39,91.79,91.32,91.69,116728.0,90.6404,91.0371,90.571,90.9379,116728.0
2025-04-22 11:00:00,91.69,91.71,91.36,91.48,101234.0,90.9379,90.9578,90.6106,90.7297,101234.0
2025-04-22 11:30:00,91.48,92.04,91.44,91.98,180961.0,90.7297,91.2851,90.69,91.2256,180961.0
2025-04-22 12:00:00,91.98,92.22,91.54,91.61,117004.0,91.2256,91.4636,90.7892,90.8586,117004.0
2025-04-22 12:30:00,91.62,91.7,91.37,91.4,89685.0,90.8685,90.9479,90.6206,90.6503,89685.0
2025-04-22 13:00:00,91.38,91.59,91.18,91.19,65571.0,90.6305,90.8388,90.4321,90.442,65571.0
2025-04-22 13:30:00,91.18,91.2,90.86,90.93,93576.0,90.4321,90.452,90.1148,90.1842,93576.0
2025-04-22 14:00:00,90.93,91.43,90.89,91.37,115769.0,90.1842,90.6801,90.1445,90.6206,115769.0
2025-04-22 14:30:00,91.37,91.65,91.36,91.51,69727.0,90.6206,90.8983,90.6106,90.7594,69727.0
2025-04-22 15:00:00,91.53,91.69,91.41,91.65,137557.0,90.7793,90.9379,90.6602,90.8983,137557.0
2025-04-22 15:30:00,91.65,91.95,91.56,91.85,499322.0,90.8983,91.1958,90.809,91.0966,499322.0
2025-04-23 09:30:00,91.48,91.49,90.55,91.17,385203.0,90.7297,90.7396,89.8073,90.4222,385203.0
2025-04-23 10:00:00,91.17,91.48,90.9,91.48,184531.0,90.4222,90.7297,90.1544,90.7297,184531.0
2025-04-23 10:30:00,91.49,91.58,91.21,91.25,128681.0,90.7396,90.8288,90.4619,90.5016,128681.0
2025-04-23 11:00:00,91.25,91.3,90.36,90.54,181619.0,90.5016,90.5511,89.6189,89.7974,181619.0
2025-04-23 11:30:00,90.54,90.77,90.54,90.73,111772.0,89.7974,90.0255,89.7974,89.9858,111772.0
2025-04-23 12:00:00,90.73,90.81,90.17,90.33,238986.0,89.9858,90.0652,89.4304,89.5891,238986.0
2025-04-23 12:30:00,90.36,90.57,90.32,90.54,111595.0,89.6189,89.8271,89.5792,89.7974,111595.0
2025-04-23 13:00:00,90.52,90.82,90.34,90.47,97369.0,89.7775,90.0751,89.599,89.7279,97369.0
2025-04-23 13:30:00,90.44,90.59,90.28,90.52,124662.0,89.6982,89.847,89.5395,89.7775,124662.0
2025-04-23 14:00:00,90.52,90.59,90.25,90.3,75464.0,89.7775,89.847,89.5098,89.5593,75464.0
2025-04-23 14:30:00,90.31,90.57,90.31,90.48,96903.0,89.5693,89.8271,89.5693,89.7379,96903.0
2025-04-23 15:00:00,90.48,90.85,90.36,90.79,147320.0,89.7379,90.1048,89.6189,90.0453,147320.0
2025-04-23 15:30:00,90.79,91.3,90.78,91.1,713502.0,90.0453,90.5511,90.0354,90.3528,713502.0
2025-04-24 09:30:00,91.04,91.29,90.44,90.6,125587.0,90.2933,90.5412,89.6982,89.8569,125587.0
2025-04-24 10:00:00,90.61,90.71,90.26,90.65,131791.0,89.8668,89.966,89.5197,89.9065,131791.0
2025-04-24 10:30:00,90.68,90.86,90.56,90.69,60071.0,89.9362,90.1148,89.8172,89.9461,60071.0
2025-04-24 11:00:00,90.69,90.77,90.58,90.75,52362.0,89.9461,90.0255,89.837,90.0057,52362.0
2025-04-24 11:30:00,90.72,91.08,90.64,91.03,77413.0,89.9759,90.3329,89.8966,90.2834,77413.0
2025-04-24 12:00:00,91.03,91.35,90.95,91.29,58031.0,90.2834,90.6007,90.204,90.5412,58031.0
2025-04-24 12:30:00,91.29,91.44,91.26,91.32,42638.0,90.5412,90.69,90.5115,90.571,42638.0
2025-04-24 13:00:00,91.31,91.33,91.03,91.11,47025.0,90.5611,90.5809,90.2834,90.3627,47025.0
2025-04-24 13:30:00,91.11,91.18,90.92,91.0,108840.0,90.3627,90.4321,90.1743,90.2536,108840.0
2025-04-24 14:00:00,90.97,91.27,90.97,91.07,83407.0,90.2238,90.5214,90.2238,90.323,83407.0
2025-04-24 14:30:00,91.07,91.26,91.07,91.1,69578.0,90.323,90.5115,90.323,90.3528,69578.0
2025-04-24 15:00:00,91.11,91.19,90.9,91.03,82922.0,90.3627,90.442,90.1544,90.2834,82922.0
2025-04-24 15:30:00,91.03,91.22,90.96,91.05,438892.0,90.2834,90.4718,90.2139,90.3032,438892.0
2025-04-25 09:30:00,91.05,91.34,90.4,90.46,120662.0,90.3032,90.5908,89.6585,89.718,120662.0
2025-04-25 10:00:00,90.45,90.68,90.26,90.4,137939.0,89.7081,89.9362,89.5197,89.6585,137939.0
2025-04-25 10:30:00,90.43,90.66,90.31,90.58,60685.0,89.6883,89.9164,89.5693,89.837,60685.0
2025-04-25 11:00:00,90.61,90.84,90.46,90.46,77374.0,89.8668,90.0949,89.718,89.718,77374.0
2025-04-25 11:30:00,90.48,90.71,90.44,90.69,87833.0,89.7379,89.966,89.6982,89.9461,87833.0
2025-04-25 12:00:00,90.68,90.86,90.68,90.73,62462.0,89.9362,90.1148,89.9362,89.9858,62462.0
2025-04-25 12:30:00,90.73,90.74,90.45,90.48,64986.0,89.9858,89.9957,89.7081,89.7379,64986.0
2025-04-25 13:00:00,90.48,90.5,90.15,90.26,96370.0,89.7379,89.7577,89.4106,89.5197,96370.0
2025-04-25 13:30:00,90.26,90.45,90.22,90.3,81400.0,89.5197,89.7081,89.48,89.5593,81400.0
2025-04-25 14:00:00,90.29,90.67,90.23,90.6,63401.0,89.5494,89.9263,89.4899,89.8569,63401.0
2025-04-25 14:30:00,90.61,90.65,90.36,90.36,51201.0,89.8668,89.9065,89.6189,89.6189,51201.0
2025-04-25 15:00:00,90.38,90.58,90.37,90.45,72530.0,89.6387,89.837,89.6288,89.7081,72530.0
2025-04-25 15:30:00,90.44,90.53,90.29,90.43,314431.0,89.6982,89.7875,89.5494,89.6883,314431.0
2025-04-28 09:30:00,90.35,91.05,89.82,90.12,198932.0,89.6089,90.3032,89.0833,89.3808,198932.0
2025-04-28 10:00:00,90.08,90.27,89.87,90.19,87722.0,89.3411,89.5296,89.1329,89.4502,87722.0
2025-04-28 10:30:00,90.2,90.59,90.08,90.56,94530.0,89.4602,89.847,89.3411,89.8172,94530.0
2025-04-28 11:00:00,90.55,90.87,90.47,90.87,56653.0,89.8073,90.1247,89.7279,90.1247,56653.0
2025-04-28 11:30:00,90.87,90.87,90.56,90.58,63842.0,90.1247,90.1247,89.8172,89.837,63842.0
2025-04-28 12:00:00,90.6,90.73,90.47,90.7,59527.0,89.8569,89.9858,89.7279,89.9561,59527.0
2025-04-28 12:30:00,90.7,90.79,90.64,90.76,55952.0,89.9561,90.0453,89.8966,90.0156,55952.0
2025-04-28 13:00:00,90.77,90.81,90.65,90.67,60978.0,90.0255,90.0652,89.9065,89.9263,60978.0
2025-04-28 13:30:00,90.67,90.78,90.57,90.78,71309.0,89.9263,90.0354,89.8271,90.0354,71309.0
2025-04-28 14:00:00,90.76,90.93,90.66,90.9,70100.0,90.0156,90.1842,89.9164,90.1544,70100.0
2025-04-28 14:30:00,90.89,90.91,90.68,90.68,59762.0,90.1445,90.1643,89.9362,89.9362,59762.0
2025-04-28 15:00:00,90.71,90.85,90.68,90.75,64493.0,89.966,90.1048,89.9362,90.0057,64493.0
2025-04-28 15:30:00,90.77,90.94,90.6,90.74,232240.0,90.0255,90.1941,89.8569,89.9957,232240.0
2025-04-29 09:30:00,90.6,91.24,90.33,91.06,197332.0,89.8569,90.4916,89.5891,90.3131,197332.0
2025-04-29 10:00:00,91.02,91.21,90.92,91.2,148170.0,90.2734,90.4619,90.1743,90.452,148170.0
2025-04-29 10:30:00,91.2,91.3,90.97,91.24,72728.0,90.452,90.5511,90.2238,90.4916,72728.0
2025-04-29 11:00:00,91.23,91.39,91.02,91.15,99924.0,90.4817,90.6404,90.2734,90.4024,99924.0
2025-04-29 11:30:00,91.15,91.26,91.01,91.13,77219.0,90.4024,90.5115,90.2635,90.3825,77219.0
2025-04-29 12:00:00,91.1,91.33,91.05,91.31,40895.0,90.3528,90.5809,90.3032,90.5611,40895.0
2025-04-29 12:30:00,91.3,91.34,91.11,91.13,49196.0,90.5511,90.5908,90.3627,90.3825,49196.0
2025-04-29 13:00:00,91.15,91.31,91.11,91.3,46240.0,90.4024,90.5611,90.3627,90.5511,46240.0
2025-04-29 13:30:00,91.28,91.45,91.24,91.38,51157.0,90.5313,90.6999,90.4916,90.6305,51157.0
2025-04-29 14:00:00,91.39,91.4,91.08,91.14,55871.0,90.6404,90.6503,90.3329,90.3925,55871.0
2025-04-29 14:30:00,91.15,91.29,91.08,91.14,65607.0,90.4024,90.5412,90.3329,90.3925,65607.0
2025-04-29 15:00:00,91.14,91.31,91.13,91.24,111438.0,90.3925,90.5611,90.3825,90.4916,111438.0
2025-04-29 15:30:00,91.25,91.6,91.2,91.43,431160.0,90.5016,90.8487,90.452,90.6801,431160.0
2025-04-30 09:30:00,91.85,92.1,90.62,90.7,166634.0,91.0966,91.3446,89.8767,89.9561,166634.0
2025-04-30 10:00:00,90.71,90.83,90.4,90.55,184764.0,89.966,90.085,89.6585,89.8073,184764.0
2025-04-30 10:30:00,90.55,91.25,90.55,91.2,146892.0,89.8073,90.5016,89.8073,90.452,146892.0
2025-04-30 11:00:00,91.2,91.57,91.16,91.43,123396.0,90.452,90.8189,90.4123,90.6801,123396.0
2025-04-30 11:30:00,91.43,91.5,91.18,91.31,83850.0,90.6801,90.7495,90.4321,90.5611,83850.0
2025-04-30 12:00:00,91.31,91.37,91.18,91.3,57079.0,90.5611,90.6206,90.4321,90.5511,57079.0
2025-04-30 12:30:00,91.3,91.53,91.23,91.52,81104.0,90.5511,90.7793,90.4817,90.7693,81104.0
2025-04-30 13:00:00,91.52,91.52,91.23,91.47,45254.0,90.7693,90.7693,90.4817,90.7197,45254.0
2025-04-30 13:30:00,91.47,91.54,91.4,91.41,71218.0,90.7197,90.7892,90.6503,90.6602,71218.0
2025-04-30 14:00:00,91.4,91.81,91.26,91.29,97447.0,90.6503,91.057,90.5115,90.5412,97447.0
2025-04-30 14:30:00,91.28,91.35,91.14,91.23,66067.0,90.5313,90.6007,90.3925,90.4817,66067.0
2025-04-30 15:00:00,91.23,91.56,91.2,91.36,175686.0,90.4817,90.809,90.452,90.6106,175686.0
2025-04-30 15:30:00,91.37,92.23,91.17,91.85,739283.0,90.6206,91.4735,90.4222,91.0966,739283.0
2025-05-01 09:30:00,92.44,92.44,90.75,91.62,362428.0,91.6818,91.6818,90.0057,90.8685,362428.0
2025-05-01 10:00:00,91.65,92.2,91.51,91.85,218219.0,90.8983,91.4438,90.7594,91.0966,218219.0
2025-05-01 10:30:00,91.82,92.11,91.41,92.0,126014.0,91.0669,91.3545,90.6602,91.2454,126014.0
2025-05-01 11:00:00,92.01,92.13,91.66,91.72,107536.0,91.2553,91.3743,90.9082,90.9677,107536.0
2025-05-01 11:30:00,91.71,91.81,91.53,91.74,75975.0,90.9578,91.057,90.7793,90.9875,75975.0
2025-05-01 12:00:00,91.73,91.93,91.62,91.72,114230.0,90.9776,91.176,90.8685,90.9677,114230.0
2025-05-01 12:30:00,91.72,91.76,91.41,91.48,53558.0,90.9677,91.0074,90.6602,90.7297,53558.0
2025-05-01 13:00:00,91.5,92.06,91.49,91.94,146257.0,90.7495,91.3049,90.7396,91.1859,146257.0
2025-05-01 13:30:00,91.96,92.29,91.91,92.07,206691.0,91.2057,91.533,91.1561,91.3148,206691.0
2025-05-01 14:00:00,92.05,92.36,92.05,92.27,118804.0,91.295,91.6024,91.295,91.5132,118804.0
2025-05-01 14:30:00,92.27,92.35,91.96,92.02,127110.0,91.5132,91.5925,91.2057,91.2652,127110.0
2025-05-01 15:00:00,92.02,92.15,91.95,92.11,180291.0,91.2652,91.3942,91.1958,91.3545,180291.0
2025-05-01 15:30:00,92.11,92.12,91.27,91.46,559466.0,91.3545,91.3644,90.5214,90.7098,559466.0
2025-05-02 09:30:00,91.34,91.85,90.55,90.83,267331.0,90.5908,91.0966,89.8073,90.085,267331.0
2025-05-02 10:00:00,90.74,91.35,90.37,91.26,244205.0,89.9957,90.6007,89.6288,90.5115,244205.0
2025-05-02 10:30:00,91.28,91.47,91.14,91.21,159892.0,90.5313,90.7197,90.3925,90.4619,159892.0
2025-05-02 11:00:00,91.22,91.24,90.69,90.93,109182.0,90.4718,90.4916,89.9461,90.1842,109182.0
2025-05-02 11:30:00,90.96,91.16,90.86,91.08,126163.0,90.2139,90.4123,90.1148,90.3329,126163.0
2025-05-02 12:00:00,91.08,91.21,90.95,91.06,78808.0,90.3329,90.4619,90.204,90.3131,78808.0
2025-05-02 12:30:00,91.08,91.11,90.71,90.88,90200.0,90.3329,90.3627,89.966,90.1346,90200.0
2025-05-02 13:00:00,90.85,91.04,90.8,90.88,96392.0,90.1048,90.2933,90.0552,90.1346,96392.0
2025-05-02 13:30:00,90.88,91.14,90.79,91.02,60658.0,90.1346,90.3925,90.0453,90.2734,60658.0
2025-05-02 14:00:00,91.01,91.14,90.98,91.08,79597.0,90.2635,90.3925,90.2338,90.3329,79597.0
2025-05-02 14:30:00,91.08,91.18,90.96,91.07,97614.0,90.3329,90.4321,90.2139,90.323,97614.0
2025-05-02 15:00:00,91.08,91.24,91.05,91.14,105762.0,90.3329,90.4916,90.3032,90.3925,105762.0
2025-05-02 15:30:00,91.13,91.26,90.89,91.06,440996.0,90.3825,90.5115,90.1445,90.3131,440996.0
2025-05-05 09:30:00,91.3,91.55,90.26,90.27,217868.0,90.5511,90.7991,89.5197,89.5296,217868.0
2025-05-05 10:00:00,90.32,90.7,90.13,90.64,124024.0,89.5792,89.9561,89.3907,89.8966,124024.0
2025-05-05 10:30:00,90.62,91.0,90.5,90.89,104357.0,89.8767,90.2536,89.7577,90.1445,104357.0
2025-05-05 11:00:00,90.9,91.06,90.85,90.93,130556.0,90.1544,90.3131,90.1048,90.1842,130556.0
2025-05-05 11:30:00,90.93,91.26,90.87,91.2,79630.0,90.1842,90.5115,90.1247,90.452,79630.0
2025-05-05 12:00:00,91.2,91.3,91.05,91.14,79624.0,90.452,90.5511,90.3032,90.3925,79624.0
2025-05-05 12:30:00,91.14,91.17,90.93,90.96,61348.0,90.3925,90.4222,90.1842,90.2139,61348.0
2025-05-05 13:00:00,90.96,90.98,90.77,90.81,71404.0,90.2139,90.2338,90.0255,90.0652,71404.0
2025-05-05 13:30:00,90.81,91.04,90.81,91.04,65248.0,90.0652,90.2933,90.0652,90.2933,65248.0
2025-05-05 14:00:00,91.05,91.22,90.97,91.2,78481.0,90.3032,90.4718,90.2238,90.452,78481.0
2025-05-05 14:30:00,91.21,91.28,91.11,91.26,83044.0,90.4619,90.5313,90.3627,90.5115,83044.0
2025-05-05 15:00:00,91.26,91.26,91.01,91.1,231079.0,90.5115,90.5115,90.2635,90.3528,231079.0
2025-05-05 15:30:00,91.09,91.15,90.97,91.07,434496.0,90.3429,90.4024,90.2238,90.323,434496.0
2025-05-06 09:30:00,91.07,91.43,90.97,91.19,189232.0,90.323,90.6801,90.2238,90.442,189232.0
2025-05-06 10:00:00,91.21,91.36,90.9,90.95,75606.0,90.4619,90.6106,90.1544,90.204,75606.0
2025-05-06 10:30:00,90.98,91.39,90.98,91.39,83240.0,90.2338,90.6404,90.2338,90.6404,83240.0
2025-05-06 11:00:00,91.4,91.66,91.34,91.47,107938.0,90.6503,90.9082,90.5908,90.7197,107938.0
2025-05-06 11:30:00,91.52,91.59,91.43,91.48,42115.0,90.7693,90.8388,90.6801,90.7297,42115.0
2025-05-06 12:00:00,91.48,91.57,91.17,91.19,53911.0,90.7297,90.8189,90.4222,90.442,53911.0
2025-05-06 12:30:00,91.21,91.37,91.18,91.25,33811.0,90.4619,90.6206,90.4321,90.5016,33811.0
2025-05-06 13:00:00,91.24,91.56,91.24,91.51,60796.0,90.4916,90.809,90.4916,90.7594,60796.0
2025-05-06 13:30:00,91.5,91.58,91.48,91.48,56678.0,90.7495,90.8288,90.7297,90.7297,56678.0
2025-05-06 14:00:00,91.47,91.84,91.46,91.79,90020.0,90.7197,91.0867,90.7098,91.0371,90020.0
2025-05-06 14:30:00,91.79,91.82,91.68,91.8,66545.0,91.0371,91.0669,90.928,91.047,66545.0
2025-05-06 15:00:00,91.8,91.83,91.53,91.59,93561.0,91.047,91.0768,90.7793,90.8388,93561.0
2025-05-06 15:30:00,91.6,91.66,91.17,91.21,322038.0,90.8487,90.9082,90.4222,90.4619,322038.0
2025-05-07 09:30:00,90.94,91.87,90.94,91.77,125217.0,90.1941,91.1165,90.1941,91.0173,125217.0
2025-05-07 10:00:00,91.8,92.05,91.74,91.76,105418.0,91.047,91.295,90.9875,91.0074,105418.0
2025-05-07 10:30:00,91.77,91.88,91.62,91.88,139264.0,91.0173,91.1264,90.8685,91.1264,139264.0
2025-05-07 11:00:00,91.85,92.12,91.82,92.1,78917.0,91.0966,91.3644,91.0669,91.3446,78917.0
2025-05-07 11:30:00,92.09,92.23,91.94,92.21,87849.0,91.3347,91.4735,91.1859,91.4537,87849.0
2025-05-07 12:00:00,92.2,92.47,92.19,92.3,69048.0,91.4438,91.7115,91.4338,91.5429,69048.0
2025-05-07 12:30:00,92.32,92.45,92.32,92.44,58915.0,91.5628,91.6917,91.5628,91.6818,58915.0
2025-05-07 13:00:00,92.44,92.56,92.35,92.41,98855.0,91.6818,91.8008,91.5925,91.652,98855.0
2025-05-07 13:30:00,92.43,92.46,91.94,91.94,196751.0,91.6719,91.7016,91.1859,91.1859,196751.0
2025-05-07 14:00:00,92.0,92.26,91.81,92.19,169354.0,91.2454,91.5033,91.057,91.4338,169354.0
2025-05-07 14:30:00,92.19,92.55,92.18,92.5,160348.0,91.4338,91.7909,91.4239,91.7413,160348.0
2025-05-07 15:00:00,92.5,92.55,92.0,92.03,156859.0,91.7413,91.7909,91.2454,91.2752,156859.0
2025-05-07 15:30:00,92.04,92.37,91.94,92.08,447695.0,91.2851,91.6124,91.1859,91.3247,447695.0
2025-05-08 09:30:00,91.65,92.06,91.47,91.53,138427.0,90.8983,91.3049,90.7197,90.7793,138427.0
2025-05-08 10:00:00,91.47,91.72,91.26,91.65,138991.0,90.7197,90.9677,90.5115,90.8983,138991.0
2025-05-08 10:30:00,91.65,91.66,91.21,91.26,128191.0,90.8983,90.9082,90.4619,90.5115,128191.0
2025-05-08 11:00:00,91.24,91.56,91.04,91.41,95506.0,90.4916,90.809,90.2933,90.6602,95506.0
2025-05-08 11:30:00,91.36,91.61,91.3,91.48,70932.0,90.6106,90.8586,90.5511,90.7297,70932.0
2025-05-08 12:00:00,91.49,91.61,91.19,91.23,64268.0,90.7396,90.8586,90.442,90.4817,64268.0
2025-05-08 12:30:00,91.21,91.47,91.19,91.47,45064.0,90.4619,90.7197,90.442,90.7197,45064.0
2025-05-08 13:00:00,91.47,91.49,91.2,91.22,51324.0,90.7197,90.7396,90.452,90.4718,51324.0
2025-05-08 13:30:00,91.23,91.25,90.94,90.96,90446.0,90.4817,90.5016,90.1941,90.2139,90446.0
2025-05-08 14:00:00,90.98,91.21,90.69,90.76,108038.0,90.2338,90.4619,89.9461,90.0156,108038.0
2025-05-08 14:30:00,90.74,90.86,90.49,90.77,190631.0,89.9957,90.1148,89.7478,90.0255,190631.0
2025-05-08 15:00:00,90.78,90.83,90.66,90.69,128260.0,90.0354,90.085,89.9164,89.9461,128260.0
2025-05-08 15:30:00,90.67,90.71,90.17,90.33,573579.0,89.9263,89.966,89.4304,89.5891,573579.0
2025-05-09 09:30:00,90.32,90.7,90.07,90.61,184694.0,89.5792,89.9561,89.3312,89.8668,184694.0
2025-05-09 10:00:00,90.55,90.69,90.37,90.69,79962.0,89.8073,89.9461,89.6288,89.9461,79962.0
2025-05-09 10:30:00,90.72,90.84,90.37,90.38,64876.0,89.9759,90.0949,89.6288,89.6387,64876.0
2025-05-09 11:00:00,90.39,90.41,90.04,90.22,77063.0,89.6486,89.6684,89.3015,89.48,77063.0
2025-05-09 11:30:00,90.25,90.35,90.13,90.27,54888.0,89.5098,89.6089,89.3907,89.5296,54888.0
2025-05-09 12:00:00,90.25,90.46,90.2,90.36,77568.0,89.5098,89.718,89.4602,89.6189,77568.0
2025-05-09 12:30:00,90.35,90.37,90.07,90.17,83552.0,89.6089,89.6288,89.3312,89.4304,83552.0
2025-05-09 13:00:00,90.15,90.36,90.1,90.27,63340.0,89.4106,89.6189,89.361,89.5296,63340.0
2025-05-09 13:30:00,90.27,90.51,90.22,90.5,66493.0,89.5296,89.7676,89.48,89.7577,66493.0
2025-05-09 14:00:00,90.5,90.53,90.31,90.38,82295.0,89.7577,89.7875,89.5693,89.6387,82295.0
2025-05-09 14:30:00,90.38,90.51,90.37,90.39,59077.0,89.6387,89.7676,89.6288,89.6486,59077.0
2025-05-09 15:00:00,90.38,90.55,90.36,90.41,73932.0,89.6387,89.8073,89.6189,89.6684,73932.0
2025-05-09 15:30:00,90.41,90.44,90.21,90.33,292100.0,89.6684,89.6982,89.4701,89.5891,292100.0
2025-05-12 09:30:00,89.35,89.72,88.16,88.55,476511.0,88.6171,88.9841,87.4369,87.8237,476511.0
2025-05-12 10:00:00,88.52,88.62,87.96,88.38,241664.0,87.7939,87.8931,87.2385,87.6551,241664.0
2025-05-12 10:30:00,88.37,88.71,88.18,88.36,256887.0,87.6452,87.9824,87.4567,87.6353,256887.0
2025-05-12 11:00:00,88.35,88.57,87.84,87.87,187223.0,87.6253,87.8435,87.1195,87.1493,187223.0
2025-05-12 11:30:00,87.88,88.09,87.58,87.76,179496.0,87.1592,87.3675,86.8617,87.0402,179496.0
2025-05-12 12:00:00,87.76,87.99,87.69,87.9,173277.0,87.0402,87.2683,86.9708,87.179,173277.0
2025-05-12 12:30:00,87.92,87.95,87.75,87.91,92592.0,87.1989,87.2286,87.0303,87.1889,92592.0
2025-05-12 13:00:00,87.9,87.98,87.57,87.63,151549.0,87.179,87.2584,86.8517,86.9112,151549.0
2025-05-12 13:30:00,87.64,87.94,87.59,87.91,124893.0,86.9212,87.2187,86.8716,87.1889,124893.0
2025-05-12 14:00:00,87.92,88.21,87.92,88.12,128354.0,87.1989,87.4865,87.1989,87.3972,128354.0
2025-05-12 14:30:00,88.13,88.23,87.94,87.98,111391.0,87.4071,87.5063,87.2187,87.2584,111391.0
2025-05-12 15:00:00,87.99,88.23,87.83,87.96,260634.0,87.2683,87.5063,87.1096,87.2385,260634.0
2025-05-12 15:30:00,87.96,88.01,87.46,87.79,770580.0,87.2385,87.2881,86.7426,87.0699,770580.0
2025-05-13 09:30:00,87.79,88.26,86.42,86.57,405522.0,87.0699,87.5361,85.7112,85.8599,405522.0
2025-05-13 10:00:00,86.59,86.95,86.27,86.7,237785.0,85.8798,86.2368,85.5624,85.9889,237785.0
2025-05-13 10:30:00,86.7,86.8,86.34,86.38,279892.0,85.9889,86.0881,85.6318,85.6715,279892.0
2025-05-13 11:00:00,86.38,86.65,86.26,86.42,376580.0,85.6715,85.9393,85.5525,85.7112,376580.0
2025-05-13 11:30:00,86.42,86.51,85.92,86.25,395022.0,85.7112,85.8004,85.2153,85.5426,395022.0
2025-05-13 12:00:00,86.27,86.38,86.02,86.17,134056.0,85.5624,85.6715,85.3144,85.4632,134056.0
2025-05-13 12:30:00,86.17,86.31,85.88,86.15,130450.0,85.4632,85.6021,85.1756,85.4434,130450.0
2025-05-13 13:00:00,86.17,86.48,86.15,86.41,123557.0,85.4632,85.7707,85.4434,85.7013,123557.0
2025-05-13 13:30:00,86.4,86.52,86.22,86.46,87504.0,85.6913,85.8103,85.5128,85.7508,87504.0
2025-05-13 14:00:00,86.45,86.75,86.23,86.25,367930.0,85.7409,86.0385,85.5227,85.5426,367930.0
2025-05-13 14:30:00,86.26,86.32,86.04,86.2,213598.0,85.5525,85.612,85.3343,85.493,213598.0
2025-05-13 15:00:00,86.2,86.24,85.95,86.0,283345.0,85.493,85.5326,85.245,85.2946,283345.0
2025-05-13 15:30:00,86.01,86.09,85.51,85.54,975257.0,85.3045,85.3839,84.8086,84.8384,975257.0
2025-05-14 09:30:00,85.2,85.58,83.09,84.15,1193523.0,84.5012,84.8781,82.4085,83.4598,1193523.0
2025-05-14 10:00:00,84.15,84.34,83.64,83.83,790259.0,83.4598,83.6482,82.954,83.1424,790259.0
2025-05-14 10:30:00,83.83,83.98,83.51,83.73,242876.0,83.1424,83.2912,82.825,83.0432,242876.0
2025-05-14 11:00:00,83.73,84.23,83.57,84.13,759368.0,83.0432,83.5391,82.8845,83.44,759368.0
2025-05-14 11:30:00,84.17,84.61,84.17,84.61,194166.0,83.4796,83.916,83.4796,83.916,194166.0
2025-05-14 12:00:00,84.61,84.61,84.22,84.23,182159.0,83.916,83.916,83.5292,83.5391,182159.0
2025-05-14 12:30:00,84.22,84.46,84.21,84.43,134606.0,83.5292,83.7672,83.5193,83.7375,134606.0
2025-05-14 13:00:00,84.43,84.82,84.36,84.66,100988.0,83.7375,84.1243,83.6681,83.9656,100988.0
2025-05-14 13:30:00,84.66,84.72,84.48,84.68,116284.0,83.9656,84.0251,83.7871,83.9854,116284.0
2025-05-14 14:00:00,84.69,85.06,84.69,84.96,302584.0,83.9954,84.3623,83.9954,84.2631,302584.0
2025-05-14 14:30:00,84.98,85.18,84.85,84.89,130160.0,84.283,84.4813,84.154,84.1937,130160.0
2025-05-14 15:00:00,84.89,85.04,84.79,84.98,276677.0,84.1937,84.3425,84.0945,84.283,276677.0
2025-05-14 15:30:00,84.98,85.31,84.85,84.89,981984.0,84.283,84.6103,84.154,84.1937,981984.0
2025-05-15 09:30:00,85.61,86.8,85.6,86.65,391959.0,84.9078,86.0881,84.8979,85.9393,391959.0
2025-05-15 10:00:00,86.65,86.71,86.35,86.65,305247.0,85.9393,85.9988,85.6417,85.9393,305247.0
2025-05-15 10:30:00,86.65,86.91,86.62,86.78,213858.0,85.9393,86.1971,85.9095,86.0682,213858.0
2025-05-15 11:00:00,86.76,86.88,86.44,86.47,192545.0,86.0484,86.1674,85.731,85.7608,192545.0
2025-05-15 11:30:00,86.48,86.68,86.36,86.54,123145.0,85.7707,85.969,85.6517,85.8302,123145.0
2025-05-15 12:00:00,86.55,86.68,86.47,86.56,81735.0,85.8401,85.969,85.7608,85.85,81735.0
2025-05-15 12:30:00,86.56,86.61,86.37,86.58,87889.0,85.85,85.8996,85.6616,85.8699,87889.0
2025-05-15 13:00:00,86.58,86.74,86.49,86.6,111185.0,85.8699,86.0285,85.7806,85.8897,111185.0
2025-05-15 13:30:00,86.59,86.66,86.49,86.51,87468.0,85.8798,85.9492,85.7806,85.8004,87468.0
2025-05-15 14:00:00,86.5,86.9,86.46,86.83,71068.0,85.7905,86.1872,85.7508,86.1178,71068.0
2025-05-15 14:30:00,86.82,87.07,86.8,87.07,94996.0,86.1079,86.3558,86.0881,86.3558,94996.0
2025-05-15 15:00:00,87.06,87.36,87.01,87.35,167964.0,86.3459,86.6435,86.2963,86.6335,167964.0
2025-05-15 15:30:00,87.35,87.4,87.09,87.38,618346.0,86.6335,86.6831,86.3757,86.6633,618346.0
2025-05-16 09:30:00,87.29,87.86,87.13,87.63,468882.0,86.574,87.1394,86.4153,86.9112,468882.0
2025-05-16 10:00:00,87.58,87.73,87.3,87.67,180949.0,86.8617,87.0104,86.584,86.9509,180949.0
2025-05-16 10:30:00,87.63,88.15,87.63,87.79,162972.0,86.9112,87.427,86.9112,87.0699,162972.0
2025-05-16 11:00:00,87.79,88.28,87.74,88.09,116252.0,87.0699,87.5559,87.0203,87.3675,116252.0
2025-05-16 11:30:00,88.1,88.12,87.81,87.91,104169.0,87.3774,87.3972,87.0898,87.1889,104169.0
2025-05-16 12:00:00,87.92,88.25,87.92,88.25,78930.0,87.1989,87.5262,87.1989,87.5262,78930.0
2025-05-16 12:30:00,88.25,88.3,88.13,88.28,75917.0,87.5262,87.5757,87.4071,87.5559,75917.0
2025-05-16 13:00:00,88.28,88.33,88.18,88.19,80656.0,87.5559,87.6055,87.4567,87.4667,80656.0
2025-05-16 13:30:00,88.2,88.31,88.18,88.28,59502.0,87.4766,87.5857,87.4567,87.5559,59502.0
2025-05-16 14:00:00,88.29,88.43,88.21,88.43,133221.0,87.5658,87.7047,87.4865,87.7047,133221.0
2025-05-16 14:30:00,88.41,88.48,88.29,88.36,97206.0,87.6848,87.7543,87.5658,87.6353,97206.0
2025-05-16 15:00:00,88.35,88.45,88.29,88.41,103423.0,87.6253,87.7245,87.5658,87.6848,103423.0
2025-05-16 15:30:00,88.41,88.74,88.38,88.68,549157.0,87.6848,88.0121,87.6551,87.9526,549157.0
2025-05-19 09:30:00,88.56,88.74,88.08,88.64,623655.0,88.56,88.74,88.08,88.64,623655.0
2025-05-19 10:00:00,88.64,89.15,88.58,89.15,478336.0,88.64,89.15,88.58,89.15,478336.0
2025-05-19 10:30:00,89.12,89.12,88.63,88.67,167602.0,89.12,89.12,88.63,88.67,167602.0
2025-05-19 11:00:00,88.67,88.97,88.65,88.97,130072.0,88.67,88.97,88.65,88.97,130072.0
2025-05-19 11:30:00,88.97,89.13,88.81,88.99,129993.0,88.97,89.13,88.81,88.99,129993.0
2025-05-19 12:00:00,88.99,89.17,88.99,89.02,103985.0,88.99,89.17,88.99,89.02,103985.0
2025-05-19 12:30:00,89.02,89.31,88.96,89.3,97255.0,89.02,89.31,88.96,89.3,97255.0
2025-05-19 13:00:00,89.31,89.38,89.24,89.33,195930.0,89.31,89.38,89.24,89.33,195930.0
2025-05-19 13:30:00,89.36,89.39,89.21,89.28,116252.0,89.36,89.39,89.21,89.28,116252.0
2025-05-19 14:00:00,89.29,89.47,89.29,89.4,181262.0,89.29,89.47,89.29,89.4,181262.0
2025-05-19 14:30:00,89.4,89.4,89.28,89.37,132889.0,89.4,89.4,89.28,89.37,132889.0
2025-05-19 15:00:00,89.38,89.41,89.21,89.28,238582.0,89.38,89.41,89.21,89.28,238582.0
2025-05-19 15:30:00,89.27,89.54,89.27,89.5,554810.0,89.27,89.54,89.27,89.5,554810.0
2025-05-20 09:30:00,89.34,90.19,89.2,90.16,439077.0,89.34,90.19,89.2,90.16,439077.0
2025-05-20 10:00:00,90.16,90.23,90.01,90.06,239303.0,90.16,90.23,90.01,90.06,239303.0
2025-05-20 10:30:00,90.05,90.29,89.83,90.19,188241.0,90.05,90.29,89.83,90.19,188241.0
2025-05-20 11:00:00,90.19,90.43,90.07,90.27,186187.0,90.19,90.43,90.07,90.27,186187.0
2025-05-20 11:30:00,90.28,90.3,90.01,90.13,251053.0,90.28,90.3,90.01,90.13,251053.0
2025-05-20 12:00:00,90.13,90.17,89.96,90.11,304374.0,90.13,90.17,89.96,90.11,304374.0
2025-05-20 12:30:00,90.11,90.27,90.1,90.2,198597.0,90.11,90.27,90.1,90.2,198597.0
2025-05-20 13:00:00,90.21,90.48,90.2,90.43,170259.0,90.21,90.48,90.2,90.43,170259.0
2025-05-20 13:30:00,90.43,90.77,90.43,90.71,271709.0,90.43,90.77,90.43,90.71,271709.0
2025-05-20 14:00:00,90.71,91.0,90.66,90.79,443730.0,90.71,91.0,90.66,90.79,443730.0
2025-05-20 14:30:00,90.79,90.84,90.62,90.66,208888.0,90.79,90.84,90.62,90.66,208888.0
2025-05-20 15:00:00,90.65,90.87,90.57,90.72,387412.0,90.65,90.87,90.57,90.72,387412.0
2025-05-20 15:30:00,90.71,90.91,90.67,90.85,1895911.0,90.71,90.91,90.67,90.85,1895911.0
2025-05-21 09:30:00,90.7,90.81,90.21,90.25,645834.0,90.7,90.81,90.21,90.25,645834.0
2025-05-21 10:00:00,90.24,90.3,90.02,90.03,278146.0,90.24,90.3,90.02,90.03,278146.0
2025-05-21 10:30:00,90.04,90.22,89.87,90.0,308570.0,90.04,90.22,89.87,90.0,308570.0
2025-05-21 11:00:00,90.0,90.34,89.92,90.12,189508.0,90.0,90.34,89.92,90.12,189508.0
2025-05-21 11:30:00,90.12,90.2,89.93,89.95,162143.0,90.12,90.2,89.93,89.95,162143.0
2025-05-21 12:00:00,89.96,90.03,89.79,89.91,193111.0,89.96,90.03,89.79,89.91,193111.0
2025-05-21 12:30:00,89.9,90.08,89.9,90.03,118958.0,89.9,90.08,89.9,90.03,118958.0
2025-05-21 13:00:00,90.03,90.14,89.79,89.97,472728.0,90.03,90.14,89.79,89.97,472728.0
2025-05-21 13:30:00,89.97,89.97,89.66,89.68,144622.0,89.97,89.97,89.66,89.68,144622.0
2025-05-21 14:00:00,89.69,89.7,89.46,89.49,202963.0,89.69,89.7,89.46,89.49,202963.0
2025-05-21 14:30:00,89.49,89.53,89.32,89.4,167897.0,89.49,89.53,89.32,89.4,167897.0
2025-05-21 15:00:00,89.4,89.59,89.29,89.42,408826.0,89.4,89.59,89.29,89.42,408826.0
2025-05-21 15:30:00,89.42,90.04,89.41,89.66,884967.0,89.42,90.04,89.41,89.66,884967.0
2025-05-22 09:30:00,89.49,89.49,88.64,88.76,267287.0,89.49,89.49,88.64,88.76,267287.0
2025-05-22 10:00:00,88.78,88.93,88.6,88.7,236414.0,88.78,88.93,88.6,88.7,236414.0
2025-05-22 10:30:00,88.7,89.06,88.39,89.03,175105.0,88.7,89.06,88.39,89.03,175105.0
2025-05-22 11:00:00,89.02,89.11,88.82,89.04,157501.0,89.02,89.11,88.82,89.04,157501.0
2025-05-22 11:30:00,89.03,89.25,88.97,89.12,116298.0,89.03,89.25,88.97,89.12,116298.0
2025-05-22 12:00:00,89.13,89.28,89.01,89.04,79256.0,89.13,89.28,89.01,89.04,79256.0
2025-05-22 12:30:00,89.04,89.11,88.77,88.79,92309.0,89.04,89.11,88.77,88.79,92309.0
2025-05-22 13:00:00,88.77,89.11,88.65,89.06,63473.0,88.77,89.11,88.65,89.06,63473.0
2025-05-22 13:30:00,89.05,89.18,88.98,89.07,102131.0,89.05,89.18,88.98,89.07,102131.0
2025-05-22 14:00:00,89.04,89.21,89.02,89.1,68024.0,89.04,89.21,89.02,89.1,68024.0
2025-05-22 14:30:00,89.12,89.16,88.99,89.12,57227.0,89.12,89.16,88.99,89.12,57227.0
2025-05-22 15:00:00,89.12,89.29,89.03,89.29,103472.0,89.12,89.29,89.03,89.29,103472.0
2025-05-22 15:30:00,89.3,89.32,88.77,88.84,535285.0,89.3,89.32,88.77,88.84,535285.0
2025-05-23 09:30:00,89.54,89.7,88.3,88.44,210366.0,89.54,89.7,88.3,88.44,210366.0
2025-05-23 10:00:00,88.41,88.61,88.12,88.25,213538.0,88.41,88.61,88.12,88.25,213538.0
2025-05-23 10:30:00,88.24,88.43,88.17,88.42,111183.0,88.24,88.43,88.17,88.42,111183.0
2025-05-23 11:00:00,88.42,88.76,88.37,88.6,72422.0,88.42,88.76,88.37,88.6,72422.0
2025-05-23 11:30:00,88.62,89.01,88.6,88.95,91394.0,88.62,89.01,88.6,88.95,91394.0
2025-05-23 12:00:00,88.95,89.12,88.89,89.06,73965.0,88.95,89.12,88.89,89.06,73965.0
2025-05-23 12:30:00,89.08,89.1,88.96,89.05,58496.0,89.08,89.1,88.96,89.05,58496.0
2025-05-23 13:00:00,89.12,89.36,89.06,89.33,115132.0,89.12,89.36,89.06,89.33,115132.0
2025-05-23 13:30:00,89.33,89.49,89.29,89.38,68927.0,89.33,89.49,89.29,89.38,68927.0
2025-05-23 14:00:00,89.38,89.57,89.37,89.49,103145.0,89.38,89.57,89.37,89.49,103145.0
2025-05-23 14:30:00,89.51,89.69,89.48,89.6,111683.0,89.51,89.69,89.48,89.6,111683.0
2025-05-23 15:00:00,89.61,89.69,89.49,89.51,87184.0,89.61,89.69,89.49,89.51,87184.0
2025-05-23 15:30:00,89.52,89.75,89.45,89.64,362267.0,89.52,89.75,89.45,89.64,362267.0
2025-05-27 09:30:00,90.01,90.27,89.67,90.03,193114.0,90.01,90.27,89.67,90.03,193114.0
2025-05-27 10:00:00,90.03,90.17,89.6,89.79,189230.0,90.03,90.17,89.6,89.79,189230.0
2025-05-27 10:30:00,89.79,90.18,89.75,90.12,114626.0,89.79,90.18,89.75,90.12,114626.0
2025-05-27 11:00:00,90.09,90.2,90.0,90.18,106704.0,90.09,90.2,90.0,90.18,106704.0
2025-05-27 11:30:00,90.19,90.22,89.88,89.93,101525.0,90.19,90.22,89.88,89.93,101525.0
2025-05-27 12:00:00,89.91,90.07,89.88,89.97,124035.0,89.91,90.07,89.88,89.97,124035.0
2025-05-27 12:30:00,89.98,90.04,89.92,90.01,49660.0,89.98,90.04,89.92,90.01,49660.0
2025-05-27 13:00:00,90.01,90.03,89.56,89.63,312784.0,90.01,90.03,89.56,89.63,312784.0
2025-05-27 13:30:00,89.61,89.98,89.6,89.96,99921.0,89.61,89.98,89.6,89.96,99921.0
2025-05-27 14:00:00,89.95,90.17,89.93,90.1,149386.0,89.95,90.17,89.93,90.1,149386.0
2025-05-27 14:30:00,90.1,90.19,90.05,90.11,137278.0,90.1,90.19,90.05,90.11,137278.0
2025-05-27 15:00:00,90.11,90.17,90.04,90.05,165108.0,90.11,90.17,90.04,90.05,165108.0
2025-05-27 15:30:00,90.06,90.19,89.82,89.95,522192.0,90.06,90.19,89.82,89.95,522192.0
2025-05-28 09:30:00,89.63,89.92,89.31,89.42,258292.0,89.63,89.92,89.31,89.42,258292.0
2025-05-28 10:00:00,89.42,89.43,89.1,89.15,187548.0,89.42,89.43,89.1,89.15,187548.0
2025-05-28 10:30:00,89.15,89.29,88.89,88.93,128118.0,89.15,89.29,88.89,88.93,128118.0
2025-05-28 11:00:00,88.94,89.03,88.4,88.42,159028.0,88.94,89.03,88.4,88.42,159028.0
2025-05-28 11:30:00,88.41,88.49,88.12,88.4,171451.0,88.41,88.49,88.12,88.4,171451.0
2025-05-28 12:00:00,88.4,88.43,88.17,88.17,157632.0,88.4,88.43,88.17,88.17,157632.0
2025-05-28 12:30:00,88.17,88.35,88.16,88.25,83226.0,88.17,88.35,88.16,88.25,83226.0
2025-05-28 13:00:00,88.27,88.28,88.05,88.09,88306.0,88.27,88.28,88.05,88.09,88306.0
2025-05-28 13:30:00,88.09,88.12,87.73,87.73,112675.0,88.09,88.12,87.73,87.73,112675.0
2025-05-28 14:00:00,87.71,87.82,87.6,87.77,80424.0,87.71,87.82,87.6,87.77,80424.0
2025-05-28 14:30:00,87.78,87.97,87.65,87.93,146147.0,87.78,87.97,87.65,87.93,146147.0
2025-05-28 15:00:00,87.92,88.33,87.9,88.29,199791.0,87.92,88.33,87.9,88.29,199791.0
2025-05-28 15:30:00,88.29,88.29,88.01,88.23,467687.0,88.29,88.29,88.01,88.23,467687.0
2025-05-29 09:30:00,87.89,88.3,87.41,88.22,179288.0,87.89,88.3,87.41,88.22,179288.0
2025-05-29 10:00:00,88.23,88.71,88.21,88.48,100663.0,88.23,88.71,88.21,88.48,100663.0
2025-05-29 10:30:00,88.48,88.55,88.28,88.35,76928.0,88.48,88.55,88.28,88.35,76928.0
2025-05-29 11:00:00,88.37,88.4,88.15,88.38,74854.0,88.37,88.4,88.15,88.38,74854.0
2025-05-29 11:30:00,88.35,88.36,88.07,88.27,138138.0,88.35,88.36,88.07,88.27,138138.0
2025-05-29 12:00:00,88.27,88.5,88.19,88.33,107047.0,88.27,88.5,88.19,88.33,107047.0
2025-05-29 12:30:00,88.34,88.55,88.32,88.54,79730.0,88.34,88.55,88.32,88.54,79730.0
2025-05-29 13:00:00,88.54,88.73,88.53,88.64,69667.0,88.54,88.73,88.53,88.64,69667.0
2025-05-29 13:30:00,88.63,88.77,88.54,88.68,67032.0,88.63,88.77,88.54,88.68,67032.0
2025-05-29 14:00:00,88.67,88.77,88.51,88.7,84386.0,88.67,88.77,88.51,88.7,84386.0
2025-05-29 14:30:00,88.7,88.8,88.64,88.65,124580.0,88.7,88.8,88.64,88.65,124580.0
2025-05-29 15:00:00,88.67,88.75,88.61,88.62,119955.0,88.67,88.75,88.61,88.62,119955.0
2025-05-29 15:30:00,88.62,88.76,88.48,88.74,515124.0,88.62,88.76,88.48,88.74,515124.0
2025-05-30 09:30:00,88.66,89.27,88.34,89.13,151088.0,88.66,89.27,88.34,89.13,151088.0
2025-05-30 10:00:00,89.16,89.19,88.92,88.95,107651.0,89.16,89.19,88.92,88.95,107651.0
2025-05-30 10:30:00,88.95,89.09,88.82,88.94,120794.0,88.95,89.09,88.82,88.94,120794.0
2025-05-30 11:00:00,88.92,89.17,88.9,88.91,93983.0,88.92,89.17,88.9,88.91,93983.0
2025-05-30 11:30:00,88.91,89.09,88.82,88.86,74697.0,88.91,89.09,88.82,88.86,74697.0
2025-05-30 12:00:00,88.87,89.12,88.86,88.94,79766.0,88.87,89.12,88.86,88.94,79766.0
2025-05-30 12:30:00,88.91,89.24,88.9,89.12,77304.0,88.91,89.24,88.9,89.12,77304.0
2025-05-30 13:00:00,89.12,89.2,89.01,89.19,65009.0,89.12,89.2,89.01,89.19,65009.0
2025-05-30 13:30:00,89.19,89.27,89.1,89.22,86551.0,89.19,89.27,89.1,89.22,86551.0
2025-05-30 14:00:00,89.23,89.51,89.22,89.48,141894.0,89.23,89.51,89.22,89.48,141894.0
2025-05-30 14:30:00,89.48,89.7,89.48,89.68,245236.0,89.48,89.7,89.48,89.68,245236.0
2025-05-30 15:00:00,89.68,89.81,89.57,89.69,311820.0,89.68,89.81,89.57,89.69,311820.0
2025-05-30 15:30:00,89.68,90.07,89.62,89.94,1509030.0,89.68,90.07,89.62,89.94,1509030.0
2025-06-02 09:30:00,89.3,89.69,88.84,89.17,230663.0,89.3,89.69,88.84,89.17,230663.0
2025-06-02 10:00:00,89.15,89.46,89.01,89.24,135894.0,89.15,89.46,89.01,89.24,135894.0
2025-06-02 10:30:00,89.24,89.93,89.22,89.8,119779.0,89.24,89.93,89.22,89.8,119779.0
2025-06-02 11:00:00,89.77,90.02,89.66,89.75,130572.0,89.77,90.02,89.66,89.75,130572.0
2025-06-02 11:30:00,89.75,89.77,89.51,89.75,101959.0,89.75,89.77,89.51,89.75,101959.0
2025-06-02 12:00:00,89.75,89.79,89.48,89.57,114538.0,89.75,89.79,89.48,89.57,114538.0
2025-06-02 12:30:00,89.58,89.6,89.41,89.57,97832.0,89.58,89.6,89.41,89.57,97832.0
2025-06-02 13:00:00,89.58,89.69,89.5,89.51,104812.0,89.58,89.69,89.5,89.51,104812.0
2025-06-02 13:30:00,89.52,89.57,89.37,89.5,93010.0,89.52,89.57,89.37,89.5,93010.0
2025-06-02 14:00:00,89.48,89.77,89.47,89.74,119814.0,89.48,89.77,89.47,89.74,119814.0
2025-06-02 14:30:00,89.76,89.82,89.66,89.77,112472.0,89.76,89.82,89.66,89.77,112472.0
2025-06-02 15:00:00,89.76,89.93,89.71,89.88,134694.0,89.76,89.93,89.71,89.88,134694.0
2025-06-02 15:30:00,89.89,89.97,89.78,89.95,542463.0,89.89,89.97,89.78,89.95,542463.0
2025-06-03 09:30:00,89.94,90.09,88.91,89.16,251517.0,89.94,90.09,88.91,89.16,251517.0
2025-06-03 10:00:00,89.18,89.45,89.08,89.2,184095.0,89.18,89.45,89.08,89.2,184095.0
2025-06-03 10:30:00,89.21,89.41,88.88,88.96,135998.0,89.21,89.41,88.88,88.96,135998.0
2025-06-03 11:00:00,88.95,89.11,88.71,88.98,108565.0,88.95,89.11,88.71,88.98,108565.0
2025-06-03 11:30:00,88.98,89.35,88.96,89.26,166205.0,88.98,89.35,88.96,89.26,166205.0
2025-06-03 12:00:00,89.28,89.35,89.14,89.28,108273.0,89.28,89.35,89.14,89.28,108273.0
2025-06-03 12:30:00,89.25,89.43,89.22,89.36,78168.0,89.25,89.43,89.22,89.36,78168.0
2025-06-03 13:00:00,89.37,89.62,89.33,89.55,96437.0,89.37,89.62,89.33,89.55,96437.0
2025-06-03 13:30:00,89.55,89.6,89.1,89.21,136313.0,89.55,89.6,89.1,89.21,136313.0
2025-06-03 14:00:00,89.2,89.39,89.16,89.37,123837.0,89.2,89.39,89.16,89.37,123837.0
2025-06-03 14:30:00,89.39,89.49,89.31,89.49,86231.0,89.39,89.49,89.31,89.49,86231.0
2025-06-03 15:00:00,89.48,89.59,89.41,89.53,150689.0,89.48,89.59,89.41,89.53,150689.0
2025-06-03 15:30:00,89.53,89.75,89.5,89.6,727757.0,89.53,89.75,89.5,89.6,727757.0
2025-06-04 09:30:00,89.6,89.62,88.48,88.84,230772.0,89.6,89.62,88.48,88.84,230772.0
2025-06-04 10:00:00,88.81,89.38,88.8,89.29,209746.0,88.81,89.38,88.8,89.29,209746.0
2025-06-04 10:30:00,89.31,89.41,89.03,89.27,147525.0,89.31,89.41,89.03,89.27,147525.0
2025-06-04 11:00:00,89.29,89.3,88.99,89.2,104145.0,89.29,89.3,88.99,89.2,104145.0
2025-06-04 11:30:00,89.17,89.2,88.9,89.0,147422.0,89.17,89.2,88.9,89.0,147422.0
2025-06-04 12:00:00,89.0,89.19,88.91,89.11,85349.0,89.0,89.19,88.91,89.11,85349.0
2025-06-04 12:30:00,89.11,89.43,89.1,89.35,161374.0,89.11,89.43,89.1,89.35,161374.0
2025-06-04 13:00:00,89.35,89.61,89.35,89.41,128545.0,89.35,89.61,89.35,89.41,128545.0
2025-06-04 13:30:00,89.41,89.56,89.4,89.45,99132.0,89.41,89.56,89.4,89.45,99132.0
2025-06-04 14:00:00,89.46,89.56,89.21,89.21,103774.0,89.46,89.56,89.21,89.21,103774.0
2025-06-04 14:30:00,89.21,89.23,88.84,88.93,190088.0,89.21,89.23,88.84,88.93,190088.0
2025-06-04 15:00:00,88.92,88.99,88.58,88.72,287127.0,88.92,88.99,88.58,88.72,287127.0
2025-06-04 15:30:00,88.72,88.8,88.27,88.29,974432.0,88.72,88.8,88.27,88.29,974432.0
2025-06-05 09:30:00,89.3,89.3,88.27,88.89,373301.0,89.3,89.3,88.27,88.89,373301.0
2025-06-05 10:00:00,88.91,89.31,88.84,88.86,316577.0,88.91,89.31,88.84,88.86,316577.0
2025-06-05 10:30:00,88.86,89.08,88.52,88.77,444717.0,88.86,89.08,88.52,88.77,444717.0
2025-06-05 11:00:00,88.78,88.84,88.49,88.53,250047.0,88.78,88.84,88.49,88.53,250047.0
2025-06-05 11:30:00,88.55,88.63,88.18,88.2,222867.0,88.55,88.63,88.18,88.2,222867.0
2025-06-05 12:00:00,88.21,88.32,88.08,88.15,292072.0,88.21,88.32,88.08,88.15,292072.0
2025-06-05 12:30:00,88.16,88.68,88.1,88.65,185613.0,88.16,88.68,88.1,88.65,185613.0
2025-06-05 13:00:00,88.66,88.76,88.51,88.59,117474.0,88.66,88.76,88.51,88.59,117474.0
2025-06-05 13:30:00,88.58,88.64,88.37,88.41,291213.0,88.58,88.64,88.37,88.41,291213.0
2025-06-05 14:00:00,88.41,88.43,88.14,88.2,325050.0,88.41,88.43,88.14,88.2,325050.0
2025-06-05 14:30:00,88.21,88.5,88.19,88.32,382618.0,88.21,88.5,88.19,88.32,382618.0
2025-06-05 15:00:00,88.32,88.68,88.31,88.46,388393.0,88.32,88.68,88.31,88.46,388393.0
2025-06-05 15:30:00,88.46,88.72,88.23,88.39,529632.0,88.46,88.72,88.23,88.39,529632.0
2025-06-06 09:30:00,88.54,88.61,87.76,88.57,311393.0,88.54,88.61,87.76,88.57,311393.0
2025-06-06 10:00:00,88.56,88.69,88.22,88.59,283917.0,88.56,88.69,88.22,88.59,283917.0
2025-06-06 10:30:00,88.58,88.65,88.04,88.06,208457.0,88.58,88.65,88.04,88.06,208457.0
2025-06-06 11:00:00,88.06,88.21,87.89,88.03,352365.0,88.06,88.21,87.89,88.03,352365.0
2025-06-06 11:30:00,88.02,88.05,87.73,88.0,113268.0,88.02,88.05,87.73,88.0,113268.0
2025-06-06 12:00:00,88.01,88.14,87.84,88.08,235068.0,88.01,88.14,87.84,88.08,235068.0
2025-06-06 12:30:00,88.08,88.16,87.93,87.97,117296.0,88.08,88.16,87.93,87.97,117296.0
2025-06-06 13:00:00,87.96,88.23,87.86,88.23,72912.0,87.96,88.23,87.86,88.23,72912.0
2025-06-06 13:30:00,88.21,88.29,88.15,88.24,76192.0,88.21,88.29,88.15,88.24,76192.0
2025-06-06 14:00:00,88.24,88.38,88.2,88.21,73299.0,88.24,88.38,88.2,88.21,73299.0
2025-06-06 14:30:00,88.21,88.36,88.19,88.31,74981.0,88.21,88.36,88.19,88.31,74981.0
2025-06-06 15:00:00,88.3,88.36,88.25,88.3,88789.0,88.3,88.36,88.25,88.3,88789.0
2025-06-06 15:30:00,88.3,88.41,88.24,88.26,447914.0,88.3,88.41,88.24,88.26,447914.0
2025-06-09 09:30:00,87.72,88.12,87.49,87.72,245052.0,87.72,88.12,87.49,87.72,245052.0
2025-06-09 10:00:00,87.73,88.06,87.63,87.92,130254.0,87.73,88.06,87.63,87.92,130254.0
2025-06-09 10:30:00,87.93,88.35,87.89,88.35,157011.0,87.93,88.35,87.89,88.35,157011.0
2025-06-09 11:00:00,88.34,88.84,88.31,88.75,230565.0,88.34,88.84,88.31,88.75,230565.0
2025-06-09 11:30:00,88.75,89.03,88.72,88.9,183341.0,88.75,89.03,88.72,88.9,183341.0
2025-06-09 12:00:00,88.9,89.16,88.78,89.1,109174.0,88.9,89.16,88.78,89.1,109174.0
2025-06-09 12:30:00,89.11,89.15,88.94,89.0,111889.0,89.11,89.15,88.94,89.0,111889.0
2025-06-09 13:00:00,89.0,89.14,88.86,89.13,115098.0,89.0,89.14,88.86,89.13,115098.0
2025-06-09 13:30:00,89.13,89.13,88.98,89.03,97210.0,89.13,89.13,88.98,89.03,97210.0
2025-06-09 14:00:00,89.03,89.17,89.01,89.05,93204.0,89.03,89.17,89.01,89.05,93204.0
2025-06-09 14:30:00,89.06,89.15,89.01,89.04,130836.0,89.06,89.15,89.01,89.04,130836.0
2025-06-09 15:00:00,89.04,89.06,88.72,88.78,115435.0,89.04,89.06,88.72,88.78,115435.0
2025-06-09 15:30:00,88.77,88.79,88.46,88.5,426873.0,88.77,88.79,88.46,88.5,426873.0
2025-06-10 09:30:00,88.67,89.18,88.58,88.8,193534.0,88.67,89.18,88.58,88.8,193534.0
2025-06-10 10:00:00,88.8,88.94,88.57,88.81,134823.0,88.8,88.94,88.57,88.81,134823.0
2025-06-10 10:30:00,88.83,89.07,88.7,88.96,114853.0,88.83,89.07,88.7,88.96,114853.0
2025-06-10 11:00:00,88.96,89.21,88.96,89.1,108709.0,88.96,89.21,88.96,89.1,108709.0
2025-06-10 11:30:00,89.1,89.34,89.1,89.11,83189.0,89.1,89.34,89.1,89.11,83189.0
2025-06-10 12:00:00,89.13,89.36,89.03,89.26,136813.0,89.13,89.36,89.03,89.26,136813.0
2025-06-10 12:30:00,89.25,89.36,89.19,89.28,57902.0,89.25,89.36,89.19,89.28,57902.0
2025-06-10 13:00:00,89.28,89.36,89.27,89.35,88662.0,89.28,89.36,89.27,89.35,88662.0
2025-06-10 13:30:00,89.35,89.53,89.32,89.33,119269.0,89.35,89.53,89.32,89.33,119269.0
2025-06-10 14:00:00,89.32,89.32,89.07,89.22,102197.0,89.32,89.32,89.07,89.22,102197.0
2025-06-10 14:30:00,89.21,89.25,89.11,89.12,61613.0,89.21,89.25,89.11,89.12,61613.0
2025-06-10 15:00:00,89.13,89.35,89.1,89.26,238074.0,89.13,89.35,89.1,89.26,238074.0
2025-06-10 15:30:00,89.27,89.36,89.09,89.31,635475.0,89.27,89.36,89.09,89.31,635475.0
2025-06-11 09:30:00,89.21,89.59,89.1,89.36,289351.0,89.21,89.59,89.1,89.36,289351.0
2025-06-11 10:00:00,89.4,89.4,89.11,89.2,152728.0,89.4,89.4,89.11,89.2,152728.0
2025-06-11 10:30:00,89.21,89.43,89.15,89.21,171852.0,89.21,89.43,89.15,89.21,171852.0
2025-06-11 11:00:00,89.2,89.31,89.05,89.25,229798.0,89.2,89.31,89.05,89.25,229798.0
2025-06-11 11:30:00,89.23,89.24,88.91,89.2,104230.0,89.23,89.24,88.91,89.2,104230.0
2025-06-11 12:00:00,89.19,89.42,89.14,89.28,192915.0,89.19,89.42,89.14,89.28,192915.0
2025-06-11 12:30:00,89.29,89.41,89.22,89.33,115186.0,89.29,89.41,89.22,89.33,115186.0
2025-06-11 13:00:00,89.34,89.4,89.27,89.39,62962.0,89.34,89.4,89.27,89.39,62962.0
2025-06-11 13:30:00,89.39,89.6,89.29,89.59,91045.0,89.39,89.6,89.29,89.59,91045.0
2025-06-11 14:00:00,89.6,89.65,89.34,89.44,97075.0,89.6,89.65,89.34,89.44,97075.0
2025-06-11 14:30:00,89.45,89.55,89.39,89.43,114275.0,89.45,89.55,89.39,89.43,114275.0
2025-06-11 15:00:00,89.43,89.56,89.33,89.35,245547.0,89.43,89.56,89.33,89.35,245547.0
2025-06-11 15:30:00,89.35,89.65,89.21,89.59,1030867.0,89.35,89.65,89.21,89.59,1030867.0
2025-06-12 09:30:00,89.85,91.05,89.68,90.75,589240.0,89.85,91.05,89.68,90.75,589240.0
2025-06-12 10:00:00,90.74,90.95,90.52,90.87,696963.0,90.74,90.95,90.52,90.87,696963.0
2025-06-12 10:30:00,90.85,90.88,89.97,90.04,365563.0,90.85,90.88,89.97,90.04,365563.0
2025-06-12 11:00:00,90.03,90.1,89.42,89.77,415843.0,90.03,90.1,89.42,89.77,415843.0
2025-06-12 11:30:00,89.76,89.89,89.7,89.82,125685.0,89.76,89.89,89.7,89.82,125685.0
2025-06-12 12:00:00,89.82,89.86,89.7,89.71,103441.0,89.82,89.86,89.7,89.71,103441.0
2025-06-12 12:30:00,89.71,89.86,89.68,89.75,73618.0,89.71,89.86,89.68,89.75,73618.0
2025-06-12 13:00:00,89.75,89.89,89.61,89.82,96902.0,89.75,89.89,89.61,89.82,96902.0
2025-06-12 13:30:00,89.81,89.87,89.75,89.86,142784.0,89.81,89.87,89.75,89.86,142784.0
2025-06-12 14:00:00,89.86,90.0,89.84,89.97,134768.0,89.86,90.0,89.84,89.97,134768.0
2025-06-12 14:30:00,89.98,90.04,89.88,89.96,158320.0,89.98,90.04,89.88,89.96,158320.0
2025-06-12 15:00:00,89.96,90.2,89.89,90.2,152055.0,89.96,90.2,89.89,90.2,152055.0
2025-06-12 15:30:00,90.2,90.43,90.1,90.34,1024989.0,90.2,90.43,90.1,90.34,1024989.0
2025-06-13 09:30:00,90.76,91.07,90.45,90.68,408107.0,90.76,91.07,90.45,90.68,408107.0
2025-06-13 10:00:00,90.64,90.91,90.52,90.89,233996.0,90.64,90.91,90.52,90.89,233996.0
2025-06-13 10:30:00,90.87,90.92,90.46,90.63,189139.0,90.87,90.92,90.46,90.63,189139.0
2025-06-13 11:00:00,90.63,90.71,90.44,90.56,100223.0,90.63,90.71,90.44,90.56,100223.0
2025-06-13 11:30:00,90.57,90.78,90.55,90.7,79843.0,90.57,90.78,90.55,90.7,79843.0
2025-06-13 12:00:00,90.72,90.74,90.42,90.45,100714.0,90.72,90.74,90.42,90.45,100714.0
2025-06-13 12:30:00,90.47,90.54,90.35,90.4,89794.0,90.47,90.54,90.35,90.4,89794.0
2025-06-13 13:00:00,90.4,90.44,90.25,90.31,64837.0,90.4,90.44,90.25,90.31,64837.0
2025-06-13 13:30:00,90.32,90.38,90.17,90.28,70013.0,90.32,90.38,90.17,90.28,70013.0
2025-06-13 14:00:00,90.28,90.58,90.27,90.51,78900.0,90.28,90.58,90.27,90.51,78900.0
2025-06-13 14:30:00,90.51,90.51,90.27,90.39,126098.0,90.51,90.51,90.27,90.39,126098.0
2025-06-13 15:00:00,90.37,90.43,90.26,90.37,116137.0,90.37,90.43,90.26,90.37,116137.0
2025-06-13 15:30:00,90.37,90.44,89.93,90.34,484932.0,90.37,90.44,89.93,90.34,484932.0
2025-06-16 09:30:00,90.56,90.93,90.11,90.47,262730.0,90.56,90.93,90.11,90.47,262730.0
2025-06-16 10:00:00,90.46,90.67,90.11,90.21,161958.0,90.46,90.67,90.11,90.21,161958.0
2025-06-16 10:30:00,90.23,90.53,90.12,90.35,236521.0,90.23,90.53,90.12,90.35,236521.0
2025-06-16 11:00:00,90.31,90.38,89.62,89.72,160049.0,90.31,90.38,89.62,89.72,160049.0
2025-06-16 11:30:00,89.71,89.94,89.68,89.71,115963.0,89.71,89.94,89.68,89.71,115963.0
2025-06-16 12:00:00,89.74,89.75,89.44,89.52,211110.0,89.74,89.75,89.44,89.52,211110.0
2025-06-16 12:30:00,89.5,89.62,89.39,89.41,115084.0,89.5,89.62,89.39,89.41,115084.0
2025-06-16 13:00:00,89.41,89.41,89.13,89.37,160609.0,89.41,89.41,89.13,89.37,160609.0
2025-06-16 13:30:00,89.38,89.48,89.19,89.21,153209.0,89.38,89.48,89.19,89.21,153209.0
2025-06-16 14:00:00,89.21,89.21,89.07,89.21,184124.0,89.21,89.21,89.07,89.21,184124.0
2025-06-16 14:30:00,89.22,89.43,89.14,89.33,151036.0,89.22,89.43,89.14,89.33,151036.0
2025-06-16 15:00:00,89.33,89.34,88.78,88.87,224576.0,89.33,89.34,88.78,88.87,224576.0
2025-06-16 15:30:00,88.87,89.28,88.82,88.93,718077.0,88.87,89.28,88.82,88.93,718077.0
2025-06-17 09:30:00,88.95,89.18,87.84,88.52,288926.0,88.95,89.18,87.84,88.52,288926.0
2025-06-17 10:00:00,88.53,88.81,88.44,88.72,182518.0,88.53,88.81,88.44,88.72,182518.0
2025-06-17 10:30:00,88.73,88.78,88.44,88.44,125322.0,88.73,88.78,88.44,88.44,125322.0
2025-06-17 11:00:00,88.43,88.47,88.27,88.31,91457.0,88.43,88.47,88.27,88.31,91457.0
2025-06-17 11:30:00,88.33,88.4,88.13,88.17,98631.0,88.33,88.4,88.13,88.17,98631.0
2025-06-17 12:00:00,88.18,88.28,88.08,88.22,72821.0,88.18,88.28,88.08,88.22,72821.0
2025-06-17 12:30:00,88.22,88.4,88.2,88.4,56344.0,88.22,88.4,88.2,88.4,56344.0
2025-06-17 13:00:00,88.4,88.52,88.14,88.15,179885.0,88.4,88.52,88.14,88.15,179885.0
2025-06-17 13:30:00,88.16,88.26,88.03,88.24,60419.0,88.16,88.26,88.03,88.24,60419.0
2025-06-17 14:00:00,88.21,88.36,88.13,88.36,92613.0,88.21,88.36,88.13,88.36,92613.0
2025-06-17 14:30:00,88.35,88.4,88.23,88.33,118428.0,88.35,88.4,88.23,88.33,118428.0
2025-06-17 15:00:00,88.33,88.47,88.25,88.45,140576.0,88.33,88.47,88.25,88.45,140576.0
2025-06-17 15:30:00,88.45,88.62,88.32,88.41,498350.0,88.45,88.62,88.32,88.41,498350.0
2025-06-18 09:30:00,88.54,88.74,88.14,88.45,344393.0,88.54,88.74,88.14,88.45,344393.0
2025-06-18 10:00:00,88.45,88.61,88.31,88.38,118831.0,88.45,88.61,88.31,88.38,118831.0
2025-06-18 10:30:00,88.37,88.64,88.26,88.63,190713.0,88.37,88.64,88.26,88.63,190713.0
2025-06-18 11:00:00,88.61,88.96,88.57,88.83,140216.0,88.61,88.96,88.57,88.83,140216.0
2025-06-18 11:30:00,88.8,88.84,88.61,88.67,262502.0,88.8,88.84,88.61,88.67,262502.0
2025-06-18 12:00:00,88.67,88.76,88.6,88.62,136523.0,88.67,88.76,88.6,88.62,136523.0
2025-06-18 12:30:00,88.63,88.69,88.49,88.52,265371.0,88.63,88.69,88.49,88.52,265371.0
2025-06-18 13:00:00,88.53,88.66,88.38,88.63,169005.0,88.53,88.66,88.38,88.63,169005.0
2025-06-18 13:30:00,88.63,88.63,88.48,88.56,197733.0,88.63,88.63,88.48,88.56,197733.0
2025-06-18 14:00:00,88.59,88.67,88.41,88.62,155895.0,88.59,88.67,88.41,88.62,155895.0
2025-06-18 14:30:00,88.62,88.77,88.55,88.59,110352.0,88.62,88.77,88.55,88.59,110352.0
2025-06-18 15:00:00,88.59,88.63,88.35,88.52,234178.0,88.59,88.63,88.35,88.52,234178.0
2025-06-18 15:30:00,88.51,88.66,88.38,88.63,638986.0,88.51,88.66,88.38,88.63,638986.0
2025-06-20 09:30:00,88.6,89.14,88.47,89.09,1641339.0,88.6,89.14,88.47,89.09,1641339.0
2025-06-20 10:00:00,89.1,89.55,89.04,89.36,210956.0,89.1,89.55,89.04,89.36,210956.0
2025-06-20 10:30:00,89.35,89.72,89.25,89.67,221687.0,89.35,89.72,89.25,89.67,221687.0
2025-06-20 11:00:00,89.66,89.96,89.65,89.78,143004.0,89.66,89.96,89.65,89.78,143004.0
2025-06-20 11:30:00,89.77,89.86,89.5,89.51,92219.0,89.77,89.86,89.5,89.51,92219.0
2025-06-20 12:00:00,89.49,89.51,89.18,89.26,125589.0,89.49,89.51,89.18,89.26,125589.0
2025-06-20 12:30:00,89.26,89.43,89.24,89.29,195229.0,89.26,89.43,89.24,89.29,195229.0
2025-06-20 13:00:00,89.29,89.48,89.28,89.46,151458.0,89.29,89.48,89.28,89.46,151458.0
2025-06-20 13:30:00,89.47,89.48,89.28,89.3,156009.0,89.47,89.48,89.28,89.3,156009.0
2025-06-20 14:00:00,89.3,89.48,89.29,89.38,209032.0,89.3,89.48,89.29,89.38,209032.0
2025-06-20 14:30:00,89.39,89.41,89.2,89.22,158604.0,89.39,89.41,89.2,89.22,158604.0
2025-06-20 15:00:00,89.23,89.24,89.04,89.07,158085.0,89.23,89.24,89.04,89.07,158085.0
2025-06-20 15:30:00,89.06,89.31,88.94,89.3,1375864.0,89.06,89.31,88.94,89.3,1375864.0